KissMeData/005390/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	184500	300834574	1873	1873	1873	1873	7808
3	20240305	184400	300834574	1873	1873	1873	1873	0
4	20240305	184300	300834574	1873	1873	1873	1873	0
5	20240305	184200	300834574	1873	1873	1873	1873	0
6	20240305	184100	300834574	1873	1873	1873	1873	0
7	20240305	184000	300834574	1873	1873	1873	1873	0
8	20240305	183900	300834574	1873	1873	1873	1873	0
9	20240305	183800	300834574	1873	1873	1873	1873	0
10	20240305	183700	300834574	1873	1873	1873	1873	0
11	20240305	183600	300834574	1873	1873	1873	1873	0
12	20240305	183500	300834574	1873	1873	1873	1873	0
13	20240305	183400	300834574	1873	1873	1873	1873	0
14	20240305	183300	300834574	1873	1873	1873	1873	0
15	20240305	183200	300834574	1873	1873	1873	1873	0
16	20240305	183100	300834574	1873	1873	1873	1873	0
17	20240305	183000	300834574	1873	1873	1873	1873	0
18	20240305	182900	300834574	1873	1873	1873	1873	0
19	20240305	182800	300834574	1873	1873	1873	1873	0
20	20240305	182700	300834574	1873	1873	1873	1873	0
21	20240305	182600	300834574	1873	1873	1873	1873	0
22	20240305	182500	300834574	1873	1873	1873	1873	0
23	20240305	182400	300834574	1873	1873	1873	1873	0
24	20240305	182300	300834574	1873	1873	1873	1873	0
25	20240305	182200	300834574	1873	1873	1873	1873	0
26	20240305	182100	300834574	1873	1873	1873	1873	0
27	20240305	182000	300834574	1873	1873	1873	1873	0
28	20240305	181900	300834574	1873	1873	1873	1873	0
29	20240305	181800	300834574	1873	1873	1873	1873	0
30	20240305	181700	300834574	1873	1873	1873	1873	0
31	20240305	181600	300834574	1873	1873	1873	1873	0
32	20240305	181500	300834574	1873	1873	1873	1873	7808
33	20240305	181400	300834574	1873	1873	1873	1873	0
34	20240305	181300	300834574	1873	1873	1873	1873	0
35	20240305	181200	300834574	1873	1873	1873	1873	0
36	20240305	181100	300834574	1873	1873	1873	1873	0
37	20240305	181000	300834574	1873	1873	1873	1873	0
38	20240305	180900	300834574	1873	1873	1873	1873	0
39	20240305	180800	300834574	1873	1873	1873	1873	0
40	20240305	180700	300834574	1873	1873	1873	1873	0
41	20240305	180600	300834574	1873	1873	1873	1873	0
42	20240305	180500	300834574	1873	1873	1873	1873	0
43	20240305	180400	300834574	1873	1873	1873	1873	0
44	20240305	180300	300834574	1873	1873	1873	1873	0
45	20240305	180200	300834574	1873	1873	1873	1873	0
46	20240305	180100	300834574	1873	1873	1873	1873	0
47	20240305	180000	300834574	1873	1873	1873	1873	0
48	20240305	175900	300834574	1873	1873	1873	1873	0
49	20240305	175800	300834574	1873	1873	1873	1873	0
50	20240305	175700	300834574	1873	1873	1873	1873	0
51	20240305	175600	300834574	1873	1873	1873	1873	0
52	20240305	175500	300834574	1873	1873	1873	1873	0
53	20240305	175400	300834574	1873	1873	1873	1873	0
54	20240305	175300	300834574	1873	1873	1873	1873	0
55	20240305	175200	300834574	1873	1873	1873	1873	0
56	20240305	175100	300834574	1873	1873	1873	1873	0
57	20240305	175000	300834574	1873	1873	1873	1873	0
58	20240305	174900	300834574	1873	1873	1873	1873	0
59	20240305	174800	300834574	1873	1873	1873	1873	0
60	20240305	174700	300834574	1873	1873	1873	1873	0
61	20240305	174600	300834574	1873	1873	1873	1873	0
62	20240305	174500	300834574	1873	1873	1873	1873	7808
63	20240305	174400	300834574	1873	1873	1873	1873	0
64	20240305	174300	300834574	1873	1873	1873	1873	0
65	20240305	174200	300834574	1873	1873	1873	1873	0
66	20240305	174100	300834574	1873	1873	1873	1873	0
67	20240305	174000	300834574	1873	1873	1873	1873	0
68	20240305	173900	300834574	1873	1873	1873	1873	0
69	20240305	173800	300834574	1873	1873	1873	1873	0
70	20240305	173700	300834574	1873	1873	1873	1873	0
71	20240305	173600	300834574	1873	1873	1873	1873	0
72	20240305	173500	300834574	1873	1873	1873	1873	0
73	20240305	173400	300834574	1873	1873	1873	1873	0
74	20240305	173300	300834574	1873	1873	1873	1873	0
75	20240305	173200	300834574	1873	1873	1873	1873	0
76	20240305	173100	300834574	1873	1873	1873	1873	0
77	20240305	173000	300834574	1873	1873	1873	1873	0
78	20240305	172900	300834574	1873	1873	1873	1873	0
79	20240305	172800	300834574	1873	1873	1873	1873	0
80	20240305	172700	300834574	1873	1873	1873	1873	0
81	20240305	172600	300834574	1873	1873	1873	1873	0
82	20240305	172500	300834574	1873	1873	1873	1873	0
83	20240305	172400	300834574	1873	1873	1873	1873	0
84	20240305	172300	300834574	1873	1873	1873	1873	0
85	20240305	172200	300834574	1873	1873	1873	1873	0
86	20240305	172100	300834574	1873	1873	1873	1873	0
87	20240305	172000	300834574	1873	1873	1873	1873	0
88	20240305	171900	300834574	1873	1873	1873	1873	0
89	20240305	171800	300834574	1873	1873	1873	1873	0
90	20240305	171700	300834574	1873	1873	1873	1873	0
91	20240305	171600	300834574	1873	1873	1873	1873	0
92	20240305	171500	300834574	1873	1873	1873	1873	7808
93	20240305	171400	300834574	1873	1873	1873	1873	0
94	20240305	171300	300834574	1873	1873	1873	1873	0
95	20240305	171200	300834574	1873	1873	1873	1873	0
96	20240305	171100	300834574	1873	1873	1873	1873	0
97	20240305	171000	300834574	1873	1873	1873	1873	0
98	20240305	170900	300834574	1873	1873	1873	1873	0
99	20240305	170800	300834574	1873	1873	1873	1873	0
100	20240305	170700	300834574	1873	1873	1873	1873	0
101	20240305	170600	300834574	1873	1873	1873	1873	0
102	20240305	170500	300834574	1873	1873	1873	1873	0
103	20240305	170400	300834574	1873	1873	1873	1873	0
104	20240305	170300	300834574	1873	1873	1873	1873	0
105	20240305	170200	300834574	1873	1873	1873	1873	0
106	20240305	170100	300834574	1873	1873	1873	1873	0
107	20240305	170000	300834574	1873	1873	1873	1873	0
108	20240305	165900	300834574	1873	1873	1873	1873	0
109	20240305	165800	300834574	1873	1873	1873	1873	0
110	20240305	165700	300834574	1873	1873	1873	1873	0
111	20240305	165600	300834574	1873	1873	1873	1873	0
112	20240305	165500	300834574	1873	1873	1873	1873	0
113	20240305	165400	300834574	1873	1873	1873	1873	0
114	20240305	165300	300834574	1873	1873	1873	1873	0
115	20240305	165200	300834574	1873	1873	1873	1873	0
116	20240305	165100	300834574	1873	1873	1873	1873	0
117	20240305	165000	300834574	1873	1873	1873	1873	0
118	20240305	164900	300834574	1873	1873	1873	1873	0
119	20240305	164800	300834574	1873	1873	1873	1873	0
120	20240305	164700	300834574	1873	1873	1873	1873	0
121	20240305	164600	300834574	1873	1873	1873	1873	0
122	20240305	164500	300834574	1873	1873	1873	1873	7808
123	20240305	164400	300834574	1873	1873	1873	1873	0
124	20240305	164300	300834574	1873	1873	1873	1873	0
125	20240305	164200	300834574	1873	1873	1873	1873	0
126	20240305	164100	300834574	1873	1873	1873	1873	0
127	20240305	164000	300834574	1873	1873	1873	1873	0
128	20240305	163900	300834574	1873	1873	1873	1873	0
129	20240305	163800	300834574	1873	1873	1873	1873	0
130	20240305	163700	300834574	1873	1873	1873	1873	0
131	20240305	163600	300834574	1873	1873	1873	1873	0
132	20240305	163500	300834574	1873	1873	1873	1873	0
133	20240305	163400	300834574	1873	1873	1873	1873	0
134	20240305	163300	300834574	1873	1873	1873	1873	0
135	20240305	163200	300834574	1873	1873	1873	1873	0
136	20240305	163100	300834574	1873	1873	1873	1873	0
137	20240305	163000	300834574	1873	1873	1873	1873	0
138	20240305	162900	300834574	1873	1873	1873	1873	0
139	20240305	162800	300834574	1873	1873	1873	1873	0
140	20240305	162700	300834574	1873	1873	1873	1873	0
141	20240305	162600	300834574	1873	1873	1873	1873	0
142	20240305	162500	300834574	1873	1873	1873	1873	0
143	20240305	162400	300834574	1873	1873	1873	1873	0
144	20240305	162300	300834574	1873	1873	1873	1873	0
145	20240305	162200	300834574	1873	1873	1873	1873	0
146	20240305	162100	300834574	1873	1873	1873	1873	0
147	20240305	162000	300834574	1873	1873	1873	1873	0
148	20240305	161900	300834574	1873	1873	1873	1873	0
149	20240305	161800	300834574	1873	1873	1873	1873	0
150	20240305	161700	300834574	1873	1873	1873	1873	0
151	20240305	161600	300834574	1873	1873	1873	1873	0
152	20240305	161500	300834574	1873	1873	1873	1873	7808
153	20240305	161400	300834574	1873	1873	1873	1873	0
154	20240305	161300	300834574	1873	1873	1873	1873	0
155	20240305	161200	300834574	1873	1873	1873	1873	0
156	20240305	161100	300834574	1873	1873	1873	1873	0
157	20240305	161000	300834574	1873	1873	1873	1873	0
158	20240305	160900	300834574	1873	1873	1873	1873	0
159	20240305	160800	300834574	1873	1873	1873	1873	0
160	20240305	160700	300834574	1873	1873	1873	1873	0
161	20240305	160600	300834574	1873	1873	1873	1873	0
162	20240305	160500	300834574	1873	1873	1873	1873	0
163	20240305	160400	300834574	1873	1873	1873	1873	0
164	20240305	160300	300834574	1873	1873	1873	1873	0
165	20240305	160200	300834574	1873	1873	1873	1873	0
166	20240305	160100	300834574	1873	1873	1873	1873	0
167	20240305	160000	300834574	1873	1873	1873	1873	0
168	20240305	155900	300834574	1873	1873	1873	1873	0
169	20240305	155800	300834574	1873	1873	1873	1873	0
170	20240305	155700	300834574	1873	1873	1873	1873	0
171	20240305	155600	300834574	1873	1873	1873	1873	0
172	20240305	155500	300834574	1873	1873	1873	1873	0
173	20240305	155400	300834574	1873	1873	1873	1873	0
174	20240305	155300	300834574	1873	1873	1873	1873	0
175	20240305	155200	300834574	1873	1873	1873	1873	0
176	20240305	155100	300834574	1873	1873	1873	1873	0
177	20240305	155000	300834574	1873	1873	1873	1873	0
178	20240305	154900	300834574	1873	1873	1873	1873	0
179	20240305	154800	300834574	1873	1873	1873	1873	0
180	20240305	154700	300834574	1873	1873	1873	1873	0
181	20240305	154600	300834574	1873	1873	1873	1873	0
182	20240305	154500	300834574	1873	1873	1873	1873	7808
183	20240305	154400	300834574	1873	1873	1873	1873	0
184	20240305	154300	300834574	1873	1873	1873	1873	0
185	20240305	154200	300834574	1873	1873	1873	1873	0
186	20240305	154100	300834574	1873	1873	1873	1873	0
187	20240305	154000	300834574	1873	1873	1873	1873	0
188	20240305	153900	300834574	1873	1873	1873	1873	0
189	20240305	153800	300834574	1873	1873	1873	1873	0
190	20240305	153700	300834574	1873	1873	1873	1873	0
191	20240305	153600	300834574	1873	1873	1873	1873	0
192	20240305	153500	300834574	1873	1873	1873	1873	0
193	20240305	153400	300834574	1873	1873	1873	1873	0
194	20240305	153300	300834574	1873	1873	1873	1873	0
195	20240305	153200	300834574	1873	1873	1873	1873	0
196	20240305	153100	300834574	1873	1873	1873	1873	0
197	20240305	153000	300834574	1873	1873	1873	1873	7808
198	20240305	152900	286210190	1875	1875	1875	1875	0
199	20240305	152800	286210190	1875	1875	1875	1875	0
200	20240305	152700	286210190	1875	1875	1875	1875	0
201	20240305	152600	286210190	1875	1875	1875	1875	0
202	20240305	152500	286210190	1875	1875	1875	1875	0
203	20240305	152400	286210190	1875	1875	1875	1875	0
204	20240305	152300	286210190	1875	1875	1875	1875	0
205	20240305	152200	286210190	1875	1875	1875	1875	0
206	20240305	152100	286210190	1875	1875	1875	1875	0
207	20240305	152000	286210190	1875	1875	1875	1875	0
208	20240305	151900	286210190	1875	1875	1875	1875	145
209	20240305	151800	285938315	1875	1874	1875	1874	2
210	20240305	151700	285934566	1875	1875	1875	1875	533
211	20240305	151600	284935191	1875	1875	1875	1875	1
212	20240305	151500	284933316	1875	1875	1875	1875	0
213	20240305	151400	284933316	1875	1875	1875	1875	0
214	20240305	151300	284933316	1875	1875	1875	1875	0
215	20240305	151200	284933316	1875	1875	1875	1875	10
216	20240305	151100	284914566	1875	1875	1875	1875	1
217	20240305	151000	284912691	1875	1875	1875	1875	1876
218	20240305	150900	281395191	1878	1878	1878	1878	399
219	20240305	150800	280645869	1876	1876	1876	1876	364
220	20240305	150700	279963005	1875	1875	1875	1875	0
221	20240305	150600	279963005	1875	1875	1875	1875	0
222	20240305	150500	279963005	1875	1875	1875	1875	298
223	20240305	150400	279404255	1877	1877	1877	1877	0
224	20240305	150300	279404255	1877	1877	1877	1877	0
225	20240305	150200	279404255	1877	1877	1877	1877	0
226	20240305	150100	279404255	1877	1877	1877	1877	0
227	20240305	150000	279404255	1877	1877	1877	1877	0
228	20240305	145900	279404255	1877	1877	1877	1877	0
229	20240305	145800	279404255	1877	1877	1877	1877	0
230	20240305	145700	279404255	1877	1877	1877	1877	1165
231	20240305	145600	277217550	1877	1877	1877	1877	0
232	20240305	145500	277217550	1877	1877	1877	1877	10
233	20240305	145400	277198780	1876	1876	1876	1876	0
234	20240305	145300	277198780	1876	1876	1876	1876	0
235	20240305	145200	277198780	1876	1876	1876	1876	0
236	20240305	145100	277198780	1876	1876	1876	1876	0
237	20240305	145000	277198780	1876	1876	1876	1876	0
238	20240305	144900	277198780	1876	1876	1876	1876	0
239	20240305	144800	277198780	1876	1876	1876	1876	0
240	20240305	144700	277198780	1876	1876	1876	1876	5
241	20240305	144600	277189400	1876	1876	1876	1876	0
242	20240305	144500	277189400	1876	1876	1876	1876	0
243	20240305	144400	277189400	1876	1876	1876	1876	0
244	20240305	144300	277189400	1876	1876	1876	1876	600
245	20240305	144200	276063800	1876	1876	1876	1876	923
246	20240305	144100	274332252	1877	1877	1877	1877	276
247	20240305	144000	273814200	1877	1877	1877	1877	5
248	20240305	143900	273804815	1879	1879	1879	1879	410
249	20240305	143800	273034425	1879	1879	1879	1879	1
250	20240305	143700	273032546	1879	1879	1879	1879	403
251	20240305	143600	272275309	1879	1879	1879	1879	0
252	20240305	143500	272275309	1879	1879	1879	1879	0
253	20240305	143400	272275309	1879	1879	1879	1879	386
254	20240305	143300	271550015	1879	1879	1879	1879	0
255	20240305	143200	271550015	1879	1879	1879	1879	354
256	20240305	143100	270884849	1878	1878	1878	1878	0
257	20240305	143000	270884849	1878	1879	1879	1878	316
258	20240305	142900	270291115	1877	1877	1877	1877	0
259	20240305	142800	270291115	1877	1877	1877	1877	0
260	20240305	142700	270291115	1877	1877	1877	1877	269
261	20240305	142600	269786202	1879	1879	1879	1879	0
262	20240305	142500	269786202	1879	1877	1879	1877	47
263	20240305	142400	269697977	1876	1876	1876	1876	0
264	20240305	142300	269697977	1876	1876	1876	1876	50
265	20240305	142200	269604177	1876	1876	1876	1876	278
266	20240305	142100	269082649	1875	1875	1875	1875	0
267	20240305	142000	269082649	1875	1875	1875	1875	5112
268	20240305	141900	259497649	1875	1876	1876	1875	780
269	20240305	141800	258034370	1875	1875	1875	1875	0
270	20240305	141700	258034370	1875	1875	1875	1875	2996
271	20240305	141600	252416870	1876	1875	1876	1875	10324
272	20240305	141500	233059046	1877	1877	1877	1877	0
273	20240305	141400	233059046	1877	1877	1877	1877	0
274	20240305	141300	233059046	1877	1877	1877	1877	0
275	20240305	141200	233059046	1877	1877	1877	1877	1
276	20240305	141100	233057169	1877	1877	1877	1877	0
277	20240305	141000	233057169	1877	1877	1877	1877	0
278	20240305	140900	233057169	1877	1877	1877	1877	0
279	20240305	140800	233057169	1877	1877	1877	1877	0
280	20240305	140700	233057169	1877	1877	1877	1877	6
281	20240305	140600	233045907	1877	1877	1877	1877	0
282	20240305	140500	233045907	1877	1877	1877	1877	0
283	20240305	140400	233045907	1877	1877	1877	1877	64
284	20240305	140300	232925779	1877	1877	1877	1877	0
285	20240305	140200	232925779	1877	1876	1877	1876	612
286	20240305	140100	231777261	1877	1877	1877	1877	0
287	20240305	140000	231777261	1877	1877	1877	1877	0
288	20240305	135900	231777261	1877	1877	1877	1877	0
289	20240305	135800	231777261	1877	1877	1877	1877	0
290	20240305	135700	231777261	1877	1877	1877	1877	0
291	20240305	135600	231777261	1877	1877	1877	1877	0
292	20240305	135500	231777261	1877	1875	1877	1875	1867
293	20240305	135400	228276142	1877	1876	1877	1876	562
294	20240305	135300	227221820	1877	1877	1877	1877	0
295	20240305	135200	227221820	1877	1877	1877	1877	648
296	20240305	135100	226005524	1878	1878	1878	1878	0
297	20240305	135000	226005524	1878	1878	1878	1878	0
298	20240305	134900	226005524	1878	1878	1878	1878	0
299	20240305	134800	226005524	1878	1878	1878	1878	0
300	20240305	134700	226005524	1878	1878	1878	1878	0
301	20240305	134600	226005524	1878	1878	1878	1878	0
302	20240305	134500	226005524	1878	1879	1879	1878	232
303	20240305	134400	225569654	1880	1880	1880	1880	0
304	20240305	134300	225569654	1880	1880	1880	1880	391
305	20240305	134200	224834574	1879	1879	1879	1879	0
306	20240305	134100	224834574	1879	1879	1879	1879	0
307	20240305	134000	224834574	1879	1879	1879	1879	0
308	20240305	133900	224834574	1879	1879	1879	1879	0
309	20240305	133800	224834574	1879	1879	1879	1879	0
310	20240305	133700	224834574	1879	1879	1879	1879	0
311	20240305	133600	224834574	1879	1879	1879	1879	0
312	20240305	133500	224834574	1879	1879	1879	1879	100
313	20240305	133400	224646674	1879	1879	1879	1879	0
314	20240305	133300	224646674	1879	1879	1879	1879	176
315	20240305	133200	224315970	1879	1878	1879	1875	6669
316	20240305	133100	211805140	1879	1879	1879	1879	0
317	20240305	133000	211805140	1879	1879	1879	1879	0
318	20240305	132900	211805140	1879	1879	1879	1879	1
319	20240305	132800	211803261	1878	1878	1878	1878	245
320	20240305	132700	211343151	1878	1878	1878	1878	436
321	20240305	132600	210524343	1877	1877	1877	1877	50
322	20240305	132500	210430493	1877	1877	1877	1877	1025
323	20240305	132400	208506568	1877	1877	1877	1877	0
324	20240305	132300	208506568	1877	1877	1877	1877	0
325	20240305	132200	208506568	1877	1877	1877	1877	179
326	20240305	132100	208170585	1879	1879	1879	1879	0
327	20240305	132000	208170585	1879	1879	1879	1879	0
328	20240305	131900	208170585	1879	1879	1879	1879	13
329	20240305	131800	208146158	1876	1876	1876	1876	0
330	20240305	131700	208146158	1876	1876	1876	1876	0
331	20240305	131600	208146158	1876	1876	1876	1876	0
332	20240305	131500	208146158	1876	1876	1876	1876	0
333	20240305	131400	208146158	1876	1876	1876	1876	0
334	20240305	131300	208146158	1876	1876	1876	1876	165
335	20240305	131200	207836618	1876	1876	1876	1876	0
336	20240305	131100	207836618	1876	1876	1876	1876	0
337	20240305	131000	207836618	1876	1876	1876	1876	0
338	20240305	130900	207836618	1876	1877	1877	1876	189
339	20240305	130800	207481885	1876	1876	1876	1876	0
340	20240305	130700	207481885	1876	1876	1876	1876	0
341	20240305	130600	207481885	1876	1876	1876	1876	0
342	20240305	130500	207481885	1876	1876	1876	1876	0
343	20240305	130400	207481885	1876	1876	1876	1876	0
344	20240305	130300	207481885	1876	1876	1876	1876	15
345	20240305	130200	207453745	1876	1876	1876	1876	0
346	20240305	130100	207453745	1876	1876	1876	1876	0
347	20240305	130000	207453745	1876	1876	1876	1876	117
348	20240305	125900	207234253	1876	1876	1876	1876	0
349	20240305	125800	207234253	1876	1876	1876	1876	0
350	20240305	125700	207234253	1876	1876	1876	1876	0
351	20240305	125600	207234253	1876	1876	1876	1876	0
352	20240305	125500	207234253	1876	1876	1876	1876	0
353	20240305	125400	207234253	1876	1876	1876	1876	1
354	20240305	125300	207232377	1876	1876	1876	1876	0
355	20240305	125200	207232377	1876	1876	1876	1876	0
356	20240305	125100	207232377	1876	1876	1876	1876	223
357	20240305	125000	206814029	1880	1880	1880	1880	3
358	20240305	124900	206808389	1878	1878	1878	1878	0
359	20240305	124800	206808389	1878	1878	1878	1878	377
360	20240305	124700	206100383	1878	1878	1878	1878	0
361	20240305	124600	206100383	1878	1878	1878	1878	434
362	20240305	124500	205285331	1878	1878	1878	1878	0
363	20240305	124400	205285331	1878	1878	1878	1878	1
364	20240305	124300	205283453	1880	1880	1880	1880	0
365	20240305	124200	205283453	1880	1882	1882	1875	8351
366	20240305	124100	189593971	1883	1883	1883	1883	0
367	20240305	124000	189593971	1883	1883	1883	1883	385
368	20240305	123900	188869016	1882	1880	1882	1880	3121
369	20240305	123800	182996419	1880	1880	1880	1880	0
370	20240305	123700	182996419	1880	1880	1880	1880	0
371	20240305	123600	182996419	1880	1880	1880	1880	0
372	20240305	123500	182996419	1880	1880	1880	1880	135
373	20240305	123400	182742619	1880	1880	1880	1880	0
374	20240305	123300	182742619	1880	1880	1880	1880	0
375	20240305	123200	182742619	1880	1880	1880	1880	1
376	20240305	123100	182740739	1880	1880	1880	1880	1
377	20240305	123000	182738859	1880	1880	1880	1880	39
378	20240305	122900	182665539	1878	1878	1878	1878	59
379	20240305	122800	182554737	1877	1877	1877	1877	0
380	20240305	122700	182554737	1877	1877	1877	1877	0
381	20240305	122600	182554737	1877	1877	1877	1877	0
382	20240305	122500	182554737	1877	1877	1877	1877	200
383	20240305	122400	182179337	1877	1876	1877	1876	1013
384	20240305	122300	180278674	1877	1877	1877	1877	0
385	20240305	122200	180278674	1877	1877	1877	1877	0
386	20240305	122100	180278674	1877	1877	1877	1877	0
387	20240305	122000	180278674	1877	1877	1877	1877	0
388	20240305	121900	180278674	1877	1877	1877	1877	0
389	20240305	121800	180278674	1877	1877	1877	1877	0
390	20240305	121700	180278674	1877	1877	1877	1877	0
391	20240305	121600	180278674	1877	1877	1877	1877	0
392	20240305	121500	180278674	1877	1877	1877	1877	0
393	20240305	121400	180278674	1877	1879	1879	1877	542
394	20240305	121300	179261320	1880	1880	1880	1880	197
395	20240305	121200	178890960	1881	1881	1881	1881	20
396	20240305	121100	178853340	1881	1881	1881	1881	0
397	20240305	121000	178853340	1881	1881	1881	1881	0
398	20240305	120900	178853340	1881	1881	1881	1881	0
399	20240305	120800	178853340	1881	1881	1881	1881	0
400	20240305	120700	178853340	1881	1877	1881	1877	522
401	20240305	120600	177871504	1878	1878	1878	1878	0
402	20240305	120500	177871504	1878	1875	1878	1875	153
403	20240305	120400	177584173	1876	1875	1876	1875	600
404	20240305	120300	176459073	1875	1875	1875	1875	10
405	20240305	120200	176440323	1875	1875	1875	1875	0
406	20240305	120100	176440323	1875	1875	1875	1875	421
407	20240305	120000	175650948	1872	1872	1872	1872	140
408	20240305	115900	175388868	1872	1875	1875	1872	61
409	20240305	115800	175274661	1872	1875	1875	1872	468
410	20240305	115700	174397266	1872	1872	1872	1872	460
411	20240305	115600	173536146	1872	1872	1872	1872	39
412	20240305	115500	173463138	1872	1873	1873	1872	1254
413	20240305	115400	171115550	1872	1873	1873	1872	42
414	20240305	115300	171036918	1872	1872	1872	1872	46
415	20240305	115200	170950806	1872	1872	1874	1872	7545
416	20240305	115100	156822566	1874	1872	1874	1872	1358
417	20240305	115000	154279770	1872	1872	1872	1872	43
418	20240305	114900	154199274	1872	1872	1872	1872	58
419	20240305	114800	154090698	1872	1872	1872	1872	35
420	20240305	114700	154025178	1872	1872	1872	1872	54
421	20240305	114600	153924090	1872	1872	1872	1872	37
422	20240305	114500	153854826	1872	1873	1873	1872	664
423	20240305	114400	152611213	1872	1873	1873	1872	34
424	20240305	114300	152547563	1872	1873	1873	1872	58
425	20240305	114200	152438985	1872	1873	1873	1872	49
426	20240305	114100	152347243	1872	1872	1872	1872	53
427	20240305	114000	152248027	1872	1875	1875	1872	58
428	20240305	113900	152139391	1872	1872	1872	1872	54
429	20240305	113800	152038303	1872	1872	1872	1872	37
430	20240305	113700	151969039	1875	1873	1875	1872	540
431	20240305	113600	150956690	1872	1872	1872	1872	42
432	20240305	113500	150878066	1872	1873	1875	1872	4546
433	20240305	113400	142362198	1873	1874	1874	1873	227
434	20240305	113300	141936833	1873	1873	1873	1873	52
435	20240305	113200	141839437	1873	1873	1873	1873	39
436	20240305	113100	141766390	1873	1874	1874	1873	60
437	20240305	113000	141654005	1873	1873	1874	1873	655
438	20240305	112900	140427188	1873	1873	1873	1873	54
439	20240305	112800	140326046	1873	1873	1873	1873	37
440	20240305	112700	140256745	1873	1873	1873	1873	53
441	20240305	112600	140157476	1873	1873	1873	1873	42
442	20240305	112500	140078810	1873	1873	1873	1873	47
443	20240305	112400	139990779	1873	1873	1873	1873	44
444	20240305	112300	139908367	1873	1874	1874	1873	57
445	20240305	112200	139801605	1873	1876	1876	1873	633
446	20240305	112100	138614592	1873	1873	1873	1873	56
447	20240305	112000	138509704	1873	1873	1873	1873	35
448	20240305	111900	138444149	1873	1874	1874	1873	226
449	20240305	111800	138020672	1873	1873	1873	1873	44
450	20240305	111700	137938260	1874	1874	1874	1874	5
451	20240305	111600	137928890	1873	1873	1873	1873	40
452	20240305	111500	137853970	1873	1873	1873	1873	57
453	20240305	111400	137747209	1873	1873	1873	1873	34
454	20240305	111300	137683527	1873	1873	1873	1873	54
455	20240305	111200	137582385	1873	1873	1873	1873	37
456	20240305	111100	137513084	1873	1874	1877	1873	604
457	20240305	111000	136380431	1874	1878	1878	1874	2376
458	20240305	110900	131927727	1874	1874	1874	1874	47
459	20240305	110800	131839649	1875	1876	1878	1875	164
460	20240305	110700	131531909	1876	1875	1876	1875	51
461	20240305	110600	131436235	1875	1875	1875	1875	42
462	20240305	110500	131357485	1875	1875	1875	1875	48
463	20240305	110400	131267485	1875	1875	1875	1875	43
464	20240305	110300	131186860	1874	1874	1874	1874	47
465	20240305	110200	131098782	1874	1877	1878	1874	491
466	20240305	110100	130176890	1874	1874	1874	1874	46
467	20240305	110000	130090686	1874	1875	1875	1874	51
468	20240305	105900	129995106	1876	1876	1876	1876	58
469	20240305	105800	129886298	1874	1874	1874	1874	33
470	20240305	105700	129824456	1873	1873	1873	1873	62
471	20240305	105600	129708330	1873	1875	1875	1872	5704
472	20240305	105500	119021932	1875	1875	1875	1875	59
473	20240305	105400	118911307	1875	1875	1875	1875	32
474	20240305	105300	118851307	1875	1875	1875	1875	56
475	20240305	105200	118746307	1875	1877	1877	1875	270
476	20240305	105100	118239587	1875	1876	1876	1875	1301
477	20240305	105000	115798963	1876	1876	1876	1876	39
478	20240305	104900	115725799	1876	1875	1876	1875	60
479	20240305	104800	115613297	1875	1875	1876	1875	424
480	20240305	104700	114818097	1874	1874	1874	1874	53
481	20240305	104600	114718775	1874	1873	1874	1873	66
482	20240305	104500	114595119	1873	1873	1873	1872	108
483	20240305	104400	114392891	1873	1873	1873	1873	35
484	20240305	104300	114327336	1872	1875	1875	1872	60
485	20240305	104200	114215010	1872	1872	1872	1872	33
486	20240305	104100	114153234	1874	1874	1874	1871	515
487	20240305	104000	113188280	1871	1871	1871	1871	39
488	20240305	103900	113115311	1872	1872	1872	1871	1524
489	20240305	103800	110262433	1872	1873	1873	1872	723
490	20240305	103700	108908970	1871	1871	1871	1871	57
491	20240305	103600	108802323	1871	1872	1872	1871	39
492	20240305	103500	108729349	1872	1872	1873	1871	326
493	20240305	103400	108118874	1871	1872	1872	1871	59
494	20240305	103300	108008459	1872	1871	1872	1871	121
495	20240305	103200	107782024	1871	1871	1871	1871	32
496	20240305	103100	107722152	1871	1872	1872	1871	256
497	20240305	103000	107242976	1872	1872	1872	1871	203
498	20240305	102900	106862995	1872	1871	1872	1871	3183
499	20240305	102800	100907547	1871	1872	1872	1871	813
500	20240305	102700	99385698	1873	1873	1873	1872	4852
501	20240305	102600	90301739	1873	1874	1874	1873	3033
502	20240305	102500	84620897	1874	1874	1874	1874	40
503	20240305	102400	84545937	1874	1874	1874	1874	54
504	20240305	102300	84444741	1874	1875	1875	1873	66
505	20240305	102200	84321082	1875	1875	1875	1874	88
506	20240305	102100	84156158	1875	1874	1875	1874	258
507	20240305	102000	83672457	1874	1873	1874	1873	133
508	20240305	101900	83423328	1874	1874	1874	1874	6
509	20240305	101800	83412084	1874	1874	1874	1874	49
510	20240305	101700	83320258	1874	1874	1874	1874	123
511	20240305	101600	83089756	1874	1874	1874	1873	658
512	20240305	101500	81856722	1874	1875	1875	1874	2395
513	20240305	101400	77367959	1875	1875	1875	1875	46
514	20240305	101300	77281709	1874	1876	1876	1874	440
515	20240305	101200	76456601	1876	1875	1876	1875	557
516	20240305	101100	75412221	1875	1874	1875	1874	59
517	20240305	101000	75301630	1874	1876	1876	1874	2727
518	20240305	100900	70188110	1876	1876	1876	1876	35
519	20240305	100800	70122450	1876	1876	1876	1876	54
520	20240305	100700	70021146	1876	1876	1876	1876	36
521	20240305	100600	69953610	1876	1876	1876	1876	45
522	20240305	100500	69869190	1878	1877	1878	1876	530
523	20240305	100400	68874415	1877	1877	1877	1877	51
524	20240305	100300	68778688	1877	1877	1877	1877	40
525	20240305	100200	68703608	1880	1878	1880	1877	569
526	20240305	100100	67634228	1877	1878	1878	1877	46
527	20240305	100000	67547885	1878	1878	1879	1877	404
528	20240305	095900	66789439	1877	1880	1880	1877	50
529	20240305	095800	66695559	1877	1877	1877	1877	51
530	20240305	095700	66599832	1877	1877	1877	1877	39
531	20240305	095600	66526629	1876	1879	1879	1876	468
532	20240305	095500	65647425	1877	1877	1877	1876	72
533	20240305	095400	65512315	1877	1877	1877	1877	12
534	20240305	095300	65489791	1879	1876	1879	1876	321
535	20240305	095200	64886752	1876	1876	1876	1876	48
536	20240305	095100	64796704	1877	1876	1877	1876	4042
537	20240305	095000	57209912	1876	1878	1878	1876	256
538	20240305	094900	56729256	1878	1877	1878	1876	1241
539	20240305	094800	54400755	1876	1876	1876	1876	53
540	20240305	094700	54301327	1876	1876	1876	1876	38
541	20240305	094600	54230039	1876	1876	1876	1875	241
542	20240305	094500	53777975	1876	1878	1878	1876	2290
543	20240305	094400	49481539	1878	1877	1878	1877	168
544	20240305	094300	49166093	1876	1876	1877	1876	155
545	20240305	094200	48875311	1876	1877	1877	1875	399
546	20240305	094100	48126815	1876	1876	1876	1876	32
547	20240305	094000	48066783	1875	1876	1876	1875	267
548	20240305	093900	47565968	1876	1876	1876	1876	50
549	20240305	093800	47472168	1879	1879	1879	1875	429
550	20240305	093700	46666289	1878	1878	1878	1876	1214
551	20240305	093600	44388605	1875	1878	1878	1875	699
552	20240305	093500	43076140	1878	1875	1878	1875	979
553	20240305	093400	41239795	1876	1879	1879	1876	1658
554	20240305	093300	38126465	1877	1883	1883	1877	44
555	20240305	093200	38043841	1879	1877	1883	1877	1582
556	20240305	093100	35071941	1877	1883	1883	1877	464
557	20240305	093000	34201007	1883	1883	1883	1883	3
558	20240305	092900	34195358	1876	1876	1876	1876	598
559	20240305	092800	33073510	1883	1883	1883	1883	28
560	20240305	092700	33020786	1876	1876	1876	1876	31
561	20240305	092600	32962630	1882	1882	1882	1882	60
562	20240305	092500	32849710	1875	1875	1882	1875	300
563	20240305	092400	32287166	1878	1878	1878	1878	54
564	20240305	092300	32185754	1878	1877	1878	1875	380
565	20240305	092200	31472839	1877	1877	1877	1877	3
566	20240305	092100	31467208	1878	1878	1878	1878	1
567	20240305	092000	31465330	1876	1876	1876	1876	0
568	20240305	091900	31465330	1876	1876	1876	1876	37
569	20240305	091800	31395918	1876	1882	1882	1876	58
570	20240305	091700	31287050	1882	1876	1882	1876	37
571	20240305	091600	31217632	1876	1876	1876	1876	73
572	20240305	091500	31080684	1874	1874	1874	1874	36
573	20240305	091400	31013220	1874	1884	1884	1874	1565
574	20240305	091300	28066411	1884	1880	1884	1873	4866
575	20240305	091200	18930967	1884	1882	1884	1882	101
576	20240305	091100	18740851	1881	1884	1884	1881	41
577	20240305	091000	18663715	1884	1888	1888	1884	50
578	20240305	090900	18569451	1890	1892	1892	1890	24
579	20240305	090800	18524065	1898	1889	1899	1881	763
580	20240305	090700	17081162	1890	1876	1890	1874	1071
581	20240305	090600	15068734	1877	1880	1880	1877	122
582	20240305	090500	14839674	1880	1881	1884	1880	4056
583	20240305	090400	7210365	1880	1880	1880	1880	43
584	20240305	090300	7129525	1876	1881	1881	1876	43
585	20240305	090200	7048852	1875	1875	1875	1875	48
586	20240305	090100	6958852	1872	1872	1872	1872	36
587	20240305	090000	6891460	1881	1890	1890	1871	3617