KissMeData/005390/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	184400	258188863	1862	1862	1862	1862	21753
3	20240311	184300	258188863	1862	1862	1862	1862	0
4	20240311	184200	258188863	1862	1862	1862	1862	0
5	20240311	184100	258188863	1862	1862	1862	1862	0
6	20240311	184000	258188863	1862	1862	1862	1862	0
7	20240311	183900	258188863	1862	1862	1862	1862	0
8	20240311	183800	258188863	1862	1862	1862	1862	0
9	20240311	183700	258188863	1862	1862	1862	1862	0
10	20240311	183600	258188863	1862	1862	1862	1862	0
11	20240311	183500	258188863	1862	1862	1862	1862	0
12	20240311	183400	258188863	1862	1862	1862	1862	0
13	20240311	183300	258188863	1862	1862	1862	1862	0
14	20240311	183200	258188863	1862	1862	1862	1862	0
15	20240311	183100	258188863	1862	1862	1862	1862	0
16	20240311	183000	258188863	1862	1862	1862	1862	0
17	20240311	182900	258188863	1862	1862	1862	1862	0
18	20240311	182800	258188863	1862	1862	1862	1862	0
19	20240311	182700	258188863	1862	1862	1862	1862	0
20	20240311	182600	258188863	1862	1862	1862	1862	0
21	20240311	182500	258188863	1862	1862	1862	1862	0
22	20240311	182400	258188863	1862	1862	1862	1862	0
23	20240311	182300	258188863	1862	1862	1862	1862	0
24	20240311	182200	258188863	1862	1862	1862	1862	0
25	20240311	182100	258188863	1862	1862	1862	1862	0
26	20240311	182000	258188863	1862	1862	1862	1862	0
27	20240311	181900	258188863	1862	1862	1862	1862	0
28	20240311	181800	258188863	1862	1862	1862	1862	0
29	20240311	181700	258188863	1862	1862	1862	1862	0
30	20240311	181600	258188863	1862	1862	1862	1862	0
31	20240311	181500	258188863	1862	1862	1862	1862	0
32	20240311	181400	258188863	1862	1862	1862	1862	21753
33	20240311	181300	258188863	1862	1862	1862	1862	0
34	20240311	181200	258188863	1862	1862	1862	1862	0
35	20240311	181100	258188863	1862	1862	1862	1862	0
36	20240311	181000	258188863	1862	1862	1862	1862	0
37	20240311	180900	258188863	1862	1862	1862	1862	0
38	20240311	180800	258188863	1862	1862	1862	1862	0
39	20240311	180700	258188863	1862	1862	1862	1862	0
40	20240311	180600	258188863	1862	1862	1862	1862	0
41	20240311	180500	258188863	1862	1862	1862	1862	0
42	20240311	180400	258188863	1862	1862	1862	1862	0
43	20240311	180300	258188863	1862	1862	1862	1862	0
44	20240311	180200	258188863	1862	1862	1862	1862	0
45	20240311	180100	258188863	1862	1862	1862	1862	0
46	20240311	180000	258188863	1862	1862	1862	1862	0
47	20240311	175900	258188863	1862	1862	1862	1862	0
48	20240311	175800	258188863	1862	1862	1862	1862	0
49	20240311	175700	258188863	1862	1862	1862	1862	0
50	20240311	175600	258188863	1862	1862	1862	1862	0
51	20240311	175500	258188863	1862	1862	1862	1862	0
52	20240311	175400	258188863	1862	1862	1862	1862	0
53	20240311	175300	258188863	1862	1862	1862	1862	0
54	20240311	175200	258188863	1862	1862	1862	1862	0
55	20240311	175100	258188863	1862	1862	1862	1862	0
56	20240311	175000	258188863	1862	1862	1862	1862	0
57	20240311	174900	258188863	1862	1862	1862	1862	0
58	20240311	174800	258188863	1862	1862	1862	1862	0
59	20240311	174700	258188863	1862	1862	1862	1862	0
60	20240311	174600	258188863	1862	1862	1862	1862	0
61	20240311	174500	258188863	1862	1862	1862	1862	0
62	20240311	174400	258188863	1862	1862	1862	1862	21753
63	20240311	174300	258188863	1862	1862	1862	1862	0
64	20240311	174200	258188863	1862	1862	1862	1862	0
65	20240311	174100	258188863	1862	1862	1862	1862	0
66	20240311	174000	258188863	1862	1862	1862	1862	0
67	20240311	173900	258188863	1862	1862	1862	1862	0
68	20240311	173800	258188863	1862	1862	1862	1862	0
69	20240311	173700	258188863	1862	1862	1862	1862	0
70	20240311	173600	258188863	1862	1862	1862	1862	0
71	20240311	173500	258188863	1862	1862	1862	1862	0
72	20240311	173400	258188863	1862	1862	1862	1862	0
73	20240311	173300	258188863	1862	1862	1862	1862	0
74	20240311	173200	258188863	1862	1862	1862	1862	0
75	20240311	173100	258188863	1862	1862	1862	1862	0
76	20240311	173000	258188863	1862	1862	1862	1862	0
77	20240311	172900	258188863	1862	1862	1862	1862	0
78	20240311	172800	258188863	1862	1862	1862	1862	0
79	20240311	172700	258188863	1862	1862	1862	1862	0
80	20240311	172600	258188863	1862	1862	1862	1862	0
81	20240311	172500	258188863	1862	1862	1862	1862	0
82	20240311	172400	258188863	1862	1862	1862	1862	0
83	20240311	172300	258188863	1862	1862	1862	1862	0
84	20240311	172200	258188863	1862	1862	1862	1862	0
85	20240311	172100	258188863	1862	1862	1862	1862	0
86	20240311	172000	258188863	1862	1862	1862	1862	0
87	20240311	171900	258188863	1862	1862	1862	1862	0
88	20240311	171800	258188863	1862	1862	1862	1862	0
89	20240311	171700	258188863	1862	1862	1862	1862	0
90	20240311	171600	258188863	1862	1862	1862	1862	0
91	20240311	171500	258188863	1862	1862	1862	1862	0
92	20240311	171400	258188863	1862	1862	1862	1862	21753
93	20240311	171300	258188863	1862	1862	1862	1862	0
94	20240311	171200	258188863	1862	1862	1862	1862	0
95	20240311	171100	258188863	1862	1862	1862	1862	0
96	20240311	171000	258188863	1862	1862	1862	1862	0
97	20240311	170900	258188863	1862	1862	1862	1862	0
98	20240311	170800	258188863	1862	1862	1862	1862	0
99	20240311	170700	258188863	1862	1862	1862	1862	0
100	20240311	170600	258188863	1862	1862	1862	1862	0
101	20240311	170500	258188863	1862	1862	1862	1862	0
102	20240311	170400	258188863	1862	1862	1862	1862	0
103	20240311	170300	258188863	1862	1862	1862	1862	0
104	20240311	170200	258188863	1862	1862	1862	1862	0
105	20240311	170100	258188863	1862	1862	1862	1862	0
106	20240311	170000	258188863	1862	1862	1862	1862	0
107	20240311	165900	258188863	1862	1862	1862	1862	0
108	20240311	165800	258188863	1862	1862	1862	1862	0
109	20240311	165700	258188863	1862	1862	1862	1862	0
110	20240311	165600	258188863	1862	1862	1862	1862	0
111	20240311	165500	258188863	1862	1862	1862	1862	0
112	20240311	165400	258188863	1862	1862	1862	1862	0
113	20240311	165300	258188863	1862	1862	1862	1862	0
114	20240311	165200	258188863	1862	1862	1862	1862	0
115	20240311	165100	258188863	1862	1862	1862	1862	0
116	20240311	165000	258188863	1862	1862	1862	1862	0
117	20240311	164900	258188863	1862	1862	1862	1862	0
118	20240311	164800	258188863	1862	1862	1862	1862	0
119	20240311	164700	258188863	1862	1862	1862	1862	0
120	20240311	164600	258188863	1862	1862	1862	1862	0
121	20240311	164500	258188863	1862	1862	1862	1862	0
122	20240311	164400	258188863	1862	1862	1862	1862	21753
123	20240311	164300	258188863	1862	1862	1862	1862	0
124	20240311	164200	258188863	1862	1862	1862	1862	0
125	20240311	164100	258188863	1862	1862	1862	1862	0
126	20240311	164000	258188863	1862	1862	1862	1862	0
127	20240311	163900	258188863	1862	1862	1862	1862	0
128	20240311	163800	258188863	1862	1862	1862	1862	0
129	20240311	163700	258188863	1862	1862	1862	1862	0
130	20240311	163600	258188863	1862	1862	1862	1862	0
131	20240311	163500	258188863	1862	1862	1862	1862	0
132	20240311	163400	258188863	1862	1862	1862	1862	0
133	20240311	163300	258188863	1862	1862	1862	1862	0
134	20240311	163200	258188863	1862	1862	1862	1862	0
135	20240311	163100	258188863	1862	1862	1862	1862	0
136	20240311	163000	258188863	1862	1862	1862	1862	0
137	20240311	162900	258188863	1862	1862	1862	1862	0
138	20240311	162800	258188863	1862	1862	1862	1862	0
139	20240311	162700	258188863	1862	1862	1862	1862	0
140	20240311	162600	258188863	1862	1862	1862	1862	0
141	20240311	162500	258188863	1862	1862	1862	1862	0
142	20240311	162400	258188863	1862	1862	1862	1862	0
143	20240311	162300	258188863	1862	1862	1862	1862	0
144	20240311	162200	258188863	1862	1862	1862	1862	0
145	20240311	162100	258188863	1862	1862	1862	1862	0
146	20240311	162000	258188863	1862	1862	1862	1862	0
147	20240311	161900	258188863	1862	1862	1862	1862	0
148	20240311	161800	258188863	1862	1862	1862	1862	0
149	20240311	161700	258188863	1862	1862	1862	1862	0
150	20240311	161600	258188863	1862	1862	1862	1862	0
151	20240311	161500	258188863	1862	1862	1862	1862	0
152	20240311	161400	258188863	1862	1862	1862	1862	21753
153	20240311	161300	258188863	1862	1862	1862	1862	0
154	20240311	161200	258188863	1862	1862	1862	1862	0
155	20240311	161100	258188863	1862	1862	1862	1862	0
156	20240311	161000	258188863	1862	1862	1862	1862	0
157	20240311	160900	258188863	1862	1862	1862	1862	0
158	20240311	160800	258188863	1862	1862	1862	1862	0
159	20240311	160700	258188863	1862	1862	1862	1862	0
160	20240311	160600	258188863	1862	1862	1862	1862	0
161	20240311	160500	258188863	1862	1862	1862	1862	0
162	20240311	160400	258188863	1862	1862	1862	1862	0
163	20240311	160300	258188863	1862	1862	1862	1862	0
164	20240311	160200	258188863	1862	1862	1862	1862	0
165	20240311	160100	258188863	1862	1862	1862	1862	0
166	20240311	160000	258188863	1862	1862	1862	1862	0
167	20240311	155900	258188863	1862	1862	1862	1862	0
168	20240311	155800	258188863	1862	1862	1862	1862	0
169	20240311	155700	258188863	1862	1862	1862	1862	0
170	20240311	155600	258188863	1862	1862	1862	1862	0
171	20240311	155500	258188863	1862	1862	1862	1862	0
172	20240311	155400	258188863	1862	1862	1862	1862	0
173	20240311	155300	258188863	1862	1862	1862	1862	0
174	20240311	155200	258188863	1862	1862	1862	1862	0
175	20240311	155100	258188863	1862	1862	1862	1862	0
176	20240311	155000	258188863	1862	1862	1862	1862	0
177	20240311	154900	258188863	1862	1862	1862	1862	0
178	20240311	154800	258188863	1862	1862	1862	1862	0
179	20240311	154700	258188863	1862	1862	1862	1862	0
180	20240311	154600	258188863	1862	1862	1862	1862	0
181	20240311	154500	258188863	1862	1862	1862	1862	0
182	20240311	154400	258188863	1862	1862	1862	1862	21753
183	20240311	154300	258188863	1862	1862	1862	1862	0
184	20240311	154200	258188863	1862	1862	1862	1862	0
185	20240311	154100	258188863	1862	1862	1862	1862	0
186	20240311	154000	258188863	1862	1862	1862	1862	0
187	20240311	153900	258188863	1862	1862	1862	1862	0
188	20240311	153800	258188863	1862	1862	1862	1862	0
189	20240311	153700	258188863	1862	1862	1862	1862	0
190	20240311	153600	258188863	1862	1862	1862	1862	0
191	20240311	153500	258188863	1862	1862	1862	1862	0
192	20240311	153400	258188863	1862	1862	1862	1862	0
193	20240311	153300	258188863	1862	1862	1862	1862	0
194	20240311	153200	258188863	1862	1862	1862	1862	0
195	20240311	153100	258188863	1862	1862	1862	1862	0
196	20240311	153000	258188863	1862	1862	1862	1862	21753
197	20240311	152900	217684777	1873	1873	1873	1873	0
198	20240311	152800	217684777	1873	1873	1873	1873	0
199	20240311	152700	217684777	1873	1873	1873	1873	0
200	20240311	152600	217684777	1873	1873	1873	1873	0
201	20240311	152500	217684777	1873	1873	1873	1873	0
202	20240311	152400	217684777	1873	1873	1873	1873	0
203	20240311	152300	217684777	1873	1873	1873	1873	0
204	20240311	152200	217684777	1873	1873	1873	1873	0
205	20240311	152100	217684777	1873	1873	1873	1873	0
206	20240311	152000	217684777	1873	1873	1873	1873	0
207	20240311	151900	217684777	1873	1869	1873	1869	203
208	20240311	151800	217304562	1869	1873	1873	1869	354
209	20240311	151700	216641732	1873	1873	1873	1873	368
210	20240311	151600	215952468	1873	1873	1873	1873	227
211	20240311	151500	215527297	1869	1869	1869	1869	232
212	20240311	151400	215093689	1873	1873	1873	1873	54
213	20240311	151300	214992547	1871	1871	1871	1871	376
214	20240311	151200	214289051	1870	1870	1870	1870	49
215	20240311	151100	214197421	1868	1868	1868	1868	0
216	20240311	151000	214197421	1868	1868	1868	1868	10
217	20240311	150900	214178741	1869	1869	1869	1869	1
218	20240311	150800	214176872	1869	1869	1869	1869	39
219	20240311	150700	214103981	1869	1869	1869	1869	8
220	20240311	150600	214089029	1868	1868	1869	1868	568
221	20240311	150500	213027449	1869	1869	1869	1869	2212
222	20240311	150400	208893221	1869	1869	1869	1869	0
223	20240311	150300	208893221	1869	1869	1869	1869	0
224	20240311	150200	208893221	1869	1869	1869	1869	0
225	20240311	150100	208893221	1869	1869	1869	1869	0
226	20240311	150000	208893221	1869	1869	1869	1869	588
227	20240311	145900	207794249	1869	1869	1869	1869	0
228	20240311	145800	207794249	1869	1869	1869	1869	0
229	20240311	145700	207794249	1869	1869	1869	1869	535
230	20240311	145600	206794334	1868	1868	1868	1868	0
231	20240311	145500	206794334	1868	1868	1868	1868	123
232	20240311	145400	206564570	1868	1868	1868	1868	1373
233	20240311	145300	203999806	1868	1868	1868	1868	0
234	20240311	145200	203999806	1868	1868	1868	1868	370
235	20240311	145100	203308646	1868	1868	1868	1868	1
236	20240311	145000	203306778	1871	1871	1871	1871	2
237	20240311	144900	203303036	1871	1875	1875	1871	52
238	20240311	144800	203205544	1870	1870	1870	1870	5
239	20240311	144700	203196194	1870	1870	1870	1870	3
240	20240311	144600	203190584	1871	1871	1871	1871	472
241	20240311	144500	202307472	1874	1875	1875	1871	2643
242	20240311	144400	197354456	1875	1875	1875	1875	6
243	20240311	144300	197343206	1875	1875	1875	1875	2
244	20240311	144200	197339456	1878	1878	1878	1878	167
245	20240311	144100	197025830	1878	1878	1878	1878	0
246	20240311	144000	197025830	1878	1878	1878	1878	0
247	20240311	143900	197025830	1878	1878	1878	1878	0
248	20240311	143800	197025830	1878	1878	1878	1878	439
249	20240311	143700	196201388	1877	1877	1877	1877	845
250	20240311	143600	194615323	1877	1875	1877	1875	281
251	20240311	143500	194087894	1876	1875	1876	1875	122
252	20240311	143400	193859024	1875	1875	1875	1875	1
253	20240311	143300	193857149	1875	1875	1875	1875	0
254	20240311	143200	193857149	1875	1875	1875	1875	7
255	20240311	143100	193844024	1875	1875	1875	1875	60
256	20240311	143000	193731524	1875	1874	1875	1874	190
257	20240311	142900	193375284	1870	1870	1870	1870	883
258	20240311	142800	191724074	1868	1868	1868	1868	1
259	20240311	142700	191722206	1868	1868	1868	1868	0
260	20240311	142600	191722206	1868	1868	1868	1868	767
261	20240311	142500	190289450	1868	1866	1868	1866	2310
262	20240311	142400	185976680	1866	1866	1866	1864	3155
263	20240311	142300	180092644	1868	1870	1870	1868	3766
264	20240311	142200	173054690	1872	1872	1872	1872	0
265	20240311	142100	173054690	1872	1872	1872	1872	1
266	20240311	142000	173052818	1872	1872	1872	1872	0
267	20240311	141900	173052818	1872	1872	1872	1872	0
268	20240311	141800	173052818	1872	1872	1872	1872	396
269	20240311	141700	172311506	1872	1872	1872	1872	0
270	20240311	141600	172311506	1872	1872	1872	1872	534
271	20240311	141500	171311858	1874	1874	1874	1874	0
272	20240311	141400	171311858	1874	1874	1874	1874	0
273	20240311	141300	171311858	1874	1874	1874	1874	0
274	20240311	141200	171311858	1874	1875	1875	1874	1134
275	20240311	141100	169186502	1875	1875	1875	1875	240
276	20240311	141000	168736502	1875	1875	1875	1875	101
277	20240311	140900	168547127	1875	1875	1875	1875	0
278	20240311	140800	168547127	1875	1875	1875	1875	318
279	20240311	140700	167950877	1875	1875	1875	1875	7
280	20240311	140600	167937752	1874	1875	1875	1874	34
281	20240311	140500	167874026	1875	1874	1875	1874	77
282	20240311	140400	167729721	1874	1874	1874	1874	240
283	20240311	140300	167279961	1874	1874	1874	1874	48
284	20240311	140200	167190009	1875	1875	1875	1875	0
285	20240311	140100	167190009	1875	1875	1875	1875	47
286	20240311	140000	167101884	1875	1876	1876	1875	1942
287	20240311	135900	163459913	1879	1879	1879	1879	0
288	20240311	135800	163459913	1879	1879	1879	1879	0
289	20240311	135700	163459913	1879	1879	1879	1879	50
290	20240311	135600	163365963	1879	1879	1879	1879	0
291	20240311	135500	163365963	1879	1879	1879	1879	0
292	20240311	135400	163365963	1879	1879	1879	1879	7
293	20240311	135300	163352810	1876	1876	1876	1876	0
294	20240311	135200	163352810	1876	1879	1879	1876	1886
295	20240311	135100	159812344	1879	1879	1879	1879	0
296	20240311	135000	159812344	1879	1879	1879	1879	0
297	20240311	134900	159812344	1879	1879	1879	1879	0
298	20240311	134800	159812344	1879	1879	1879	1879	96
299	20240311	134700	159631960	1879	1879	1879	1879	4
300	20240311	134600	159624444	1878	1878	1878	1878	0
301	20240311	134500	159624444	1878	1878	1878	1878	0
302	20240311	134400	159624444	1878	1878	1878	1878	24
303	20240311	134300	159579372	1880	1880	1880	1880	357
304	20240311	134200	158908212	1880	1880	1880	1880	0
305	20240311	134100	158908212	1880	1880	1880	1880	4
306	20240311	134000	158900692	1880	1879	1880	1879	335
307	20240311	133900	158270902	1880	1880	1880	1880	4
308	20240311	133800	158263382	1877	1877	1877	1877	3366
309	20240311	133700	151945400	1877	1877	1877	1877	4
310	20240311	133600	151937892	1879	1879	1879	1879	0
311	20240311	133500	151937892	1879	1879	1879	1879	0
312	20240311	133400	151937892	1879	1879	1879	1879	0
313	20240311	133300	151937892	1879	1879	1879	1877	3350
314	20240311	133200	145647322	1880	1880	1880	1880	0
315	20240311	133100	145647322	1880	1880	1880	1880	70
316	20240311	133000	145515722	1880	1880	1880	1880	2
317	20240311	132900	145511962	1880	1880	1880	1880	39
318	20240311	132800	145438642	1877	1877	1877	1877	40
319	20240311	132700	145363562	1877	1877	1877	1877	0
320	20240311	132600	145363562	1877	1877	1877	1877	39
321	20240311	132500	145290359	1880	1880	1880	1880	0
322	20240311	132400	145290359	1880	1880	1880	1880	0
323	20240311	132300	145290359	1880	1880	1880	1880	0
324	20240311	132200	145290359	1880	1880	1880	1880	0
325	20240311	132100	145290359	1880	1878	1880	1878	264
326	20240311	132000	144794370	1877	1877	1877	1877	39
327	20240311	131900	144721167	1878	1878	1878	1878	0
328	20240311	131800	144721167	1878	1878	1878	1878	10
329	20240311	131700	144702387	1878	1878	1878	1878	0
330	20240311	131600	144702387	1878	1878	1878	1878	0
331	20240311	131500	144702387	1878	1878	1878	1878	39
332	20240311	131400	144629145	1879	1879	1879	1879	0
333	20240311	131300	144629145	1879	1879	1879	1879	0
334	20240311	131200	144629145	1879	1879	1879	1879	0
335	20240311	131100	144629145	1879	1879	1879	1879	0
336	20240311	131000	144629145	1879	1879	1879	1879	1879
337	20240311	130900	141098504	1879	1879	1879	1879	0
338	20240311	130800	141098504	1879	1879	1879	1879	0
339	20240311	130700	141098504	1879	1878	1879	1878	774
340	20240311	130600	139644930	1879	1879	1879	1879	2
341	20240311	130500	139641172	1879	1880	1880	1879	2746
342	20240311	130400	134480944	1883	1883	1883	1883	0
343	20240311	130300	134480944	1883	1883	1883	1883	5
344	20240311	130200	134471529	1883	1883	1883	1883	0
345	20240311	130100	134471529	1883	1883	1883	1883	55
346	20240311	130000	134367964	1883	1883	1883	1883	1
347	20240311	125900	134366081	1883	1883	1883	1883	0
348	20240311	125800	134366081	1883	1883	1883	1883	0
349	20240311	125700	134366081	1883	1883	1883	1883	0
350	20240311	125600	134366081	1883	1883	1883	1883	10
351	20240311	125500	134347251	1880	1882	1882	1880	125
352	20240311	125400	134112194	1882	1882	1882	1882	1
353	20240311	125300	134110312	1881	1882	1883	1881	831
354	20240311	125200	132547141	1883	1882	1883	1882	500
355	20240311	125100	131605775	1882	1882	1882	1882	0
356	20240311	125000	131605775	1882	1882	1882	1882	0
357	20240311	124900	131605775	1882	1882	1882	1882	0
358	20240311	124800	131605775	1882	1882	1882	1882	0
359	20240311	124700	131605775	1882	1882	1882	1882	0
360	20240311	124600	131605775	1882	1882	1882	1882	105
361	20240311	124500	131408165	1881	1881	1881	1881	0
362	20240311	124400	131408165	1881	1881	1881	1881	0
363	20240311	124300	131408165	1881	1881	1881	1881	0
364	20240311	124200	131408165	1881	1881	1881	1881	0
365	20240311	124100	131408165	1881	1881	1881	1881	0
366	20240311	124000	131408165	1881	1881	1881	1881	50
367	20240311	123900	131314115	1882	1882	1882	1882	10
368	20240311	123800	131295295	1882	1882	1882	1882	0
369	20240311	123700	131295295	1882	1882	1882	1882	0
370	20240311	123600	131295295	1882	1882	1882	1882	0
371	20240311	123500	131295295	1882	1883	1883	1882	580
372	20240311	123400	130203696	1883	1883	1883	1883	0
373	20240311	123300	130203696	1883	1883	1883	1883	170
374	20240311	123200	129883586	1883	1883	1883	1883	0
375	20240311	123100	129883586	1883	1883	1883	1883	38
376	20240311	123000	129812032	1882	1882	1882	1882	0
377	20240311	122900	129812032	1882	1882	1882	1882	551
378	20240311	122800	128775050	1882	1882	1882	1882	1
379	20240311	122700	128773168	1882	1882	1882	1882	0
380	20240311	122600	128773168	1882	1882	1882	1882	0
381	20240311	122500	128773168	1882	1882	1882	1882	0
382	20240311	122400	128773168	1882	1882	1882	1882	0
383	20240311	122300	128773168	1882	1882	1882	1882	26
384	20240311	122200	128724236	1883	1883	1883	1883	0
385	20240311	122100	128724236	1883	1883	1883	1883	0
386	20240311	122000	128724236	1883	1883	1883	1883	852
387	20240311	121900	127119920	1883	1883	1883	1883	1
388	20240311	121800	127118037	1883	1883	1883	1883	0
389	20240311	121700	127118037	1883	1883	1883	1883	0
390	20240311	121600	127118037	1883	1883	1883	1883	0
391	20240311	121500	127118037	1883	1883	1883	1883	1100
392	20240311	121400	125046737	1883	1883	1883	1883	43
393	20240311	121300	124965768	1884	1884	1884	1884	0
394	20240311	121200	124965768	1884	1884	1884	1884	0
395	20240311	121100	124965768	1884	1884	1884	1884	0
396	20240311	121000	124965768	1884	1884	1884	1884	0
397	20240311	120900	124965768	1884	1884	1884	1884	100
398	20240311	120800	124777368	1884	1884	1884	1884	0
399	20240311	120700	124777368	1884	1884	1884	1884	0
400	20240311	120600	124777368	1884	1884	1884	1884	199
401	20240311	120500	124402452	1884	1884	1884	1884	0
402	20240311	120400	124402452	1884	1884	1884	1884	1
403	20240311	120300	124400568	1884	1884	1884	1884	0
404	20240311	120200	124400568	1884	1884	1884	1884	0
405	20240311	120100	124400568	1884	1884	1884	1884	1232
406	20240311	120000	122079480	1884	1884	1884	1884	10
407	20240311	115900	122060640	1884	1884	1884	1884	0
408	20240311	115800	122060640	1884	1884	1884	1884	0
409	20240311	115700	122060640	1884	1884	1884	1884	0
410	20240311	115600	122060640	1884	1884	1884	1884	0
411	20240311	115500	122060640	1884	1884	1884	1884	1
412	20240311	115400	122058756	1884	1884	1884	1884	0
413	20240311	115300	122058756	1884	1884	1884	1884	0
414	20240311	115200	122058756	1884	1884	1884	1884	7
415	20240311	115100	122045568	1884	1884	1884	1884	0
416	20240311	115000	122045568	1884	1884	1884	1884	0
417	20240311	114900	122045568	1884	1884	1884	1884	0
418	20240311	114800	122045568	1884	1884	1884	1884	1000
419	20240311	114700	120161568	1884	1884	1884	1884	0
420	20240311	114600	120161568	1884	1884	1884	1884	1140
421	20240311	114500	118013808	1884	1884	1884	1884	0
422	20240311	114400	118013808	1884	1884	1884	1884	369
423	20240311	114300	117318612	1884	1887	1887	1884	469
424	20240311	114200	116434896	1887	1886	1887	1886	752
425	20240311	114100	115016371	1884	1884	1884	1884	0
426	20240311	114000	115016371	1884	1885	1885	1884	156
427	20240311	113900	114722361	1885	1885	1885	1885	0
428	20240311	113800	114722361	1885	1885	1885	1885	0
429	20240311	113700	114722361	1885	1885	1885	1885	0
430	20240311	113600	114722361	1885	1885	1885	1885	0
431	20240311	113500	114722361	1885	1885	1885	1885	113
432	20240311	113400	114509356	1886	1886	1886	1886	0
433	20240311	113300	114509356	1886	1886	1886	1886	1
434	20240311	113200	114507470	1885	1885	1885	1885	17
435	20240311	113100	114475425	1885	1886	1886	1885	408
436	20240311	113000	113706341	1886	1887	1887	1885	781
437	20240311	112900	112233154	1886	1886	1886	1886	0
438	20240311	112800	112233154	1886	1886	1886	1886	0
439	20240311	112700	112233154	1886	1887	1887	1886	499
440	20240311	112600	111292039	1887	1887	1887	1887	2
441	20240311	112500	111288265	1887	1887	1887	1887	657
442	20240311	112400	110048506	1886	1886	1886	1886	33
443	20240311	112300	109986268	1885	1885	1885	1885	85
444	20240311	112200	109826043	1885	1885	1885	1885	1
445	20240311	112100	109824158	1887	1887	1887	1887	46
446	20240311	112000	109737356	1886	1884	1886	1884	242
447	20240311	111900	109280948	1884	1884	1884	1884	0
448	20240311	111800	109280948	1884	1884	1884	1884	0
449	20240311	111700	109280948	1884	1884	1884	1884	0
450	20240311	111600	109280948	1884	1884	1884	1884	95
451	20240311	111500	109101968	1884	1884	1884	1884	227
452	20240311	111400	108674300	1884	1884	1884	1884	562
453	20240311	111300	107615492	1884	1884	1884	1884	229
454	20240311	111200	107184056	1884	1884	1884	1884	258
455	20240311	111100	106697984	1884	1884	1884	1884	586
456	20240311	111000	105593960	1884	1883	1884	1883	920
457	20240311	110900	103860838	1883	1883	1883	1883	499
458	20240311	110800	102921221	1882	1882	1882	1882	5
459	20240311	110700	102911811	1882	1882	1882	1882	600
460	20240311	110600	101782611	1883	1883	1883	1883	53
461	20240311	110500	101682812	1883	1883	1883	1883	353
462	20240311	110400	101018113	1882	1882	1882	1882	8
463	20240311	110300	101003057	1880	1880	1880	1880	0
464	20240311	110200	101003057	1880	1880	1880	1880	0
465	20240311	110100	101003057	1880	1880	1880	1880	0
466	20240311	110000	101003057	1880	1881	1881	1880	217
467	20240311	105900	100594999	1881	1881	1881	1881	395
468	20240311	105800	99852004	1881	1880	1881	1880	645
469	20240311	105700	98639059	1880	1882	1882	1880	272
470	20240311	105600	98127259	1882	1878	1882	1878	147
471	20240311	105500	97850858	1878	1878	1878	1878	0
472	20240311	105400	97850858	1878	1878	1878	1878	500
473	20240311	105300	96911858	1878	1876	1878	1876	6256
474	20240311	105200	85173270	1876	1876	1876	1876	10
475	20240311	105100	85154510	1876	1876	1876	1876	1
476	20240311	105000	85152634	1876	1876	1876	1876	0
477	20240311	104900	85152634	1876	1876	1876	1876	0
478	20240311	104800	85152634	1876	1875	1876	1873	1241
479	20240311	104700	82824788	1875	1875	1875	1875	0
480	20240311	104600	82824788	1875	1875	1875	1875	152
481	20240311	104500	82539788	1875	1875	1875	1875	2989
482	20240311	104400	76935413	1875	1875	1875	1875	5
483	20240311	104300	76926038	1873	1873	1873	1873	21
484	20240311	104200	76886705	1873	1873	1873	1873	0
485	20240311	104100	76886705	1873	1873	1873	1873	1
486	20240311	104000	76884832	1873	1873	1873	1873	1000
487	20240311	103900	75011832	1873	1873	1873	1873	0
488	20240311	103800	75011832	1873	1873	1873	1873	145
489	20240311	103700	74740247	1872	1873	1873	1872	200
490	20240311	103600	74365837	1875	1875	1875	1875	0
491	20240311	103500	74365837	1875	1875	1875	1875	0
492	20240311	103400	74365837	1875	1875	1875	1875	1
493	20240311	103300	74363962	1872	1872	1872	1872	0
494	20240311	103200	74363962	1872	1872	1872	1872	286
495	20240311	103100	73828570	1872	1872	1872	1872	17
496	20240311	103000	73796746	1868	1870	1872	1868	33
497	20240311	102900	73734997	1872	1872	1872	1872	0
498	20240311	102800	73734997	1872	1872	1872	1872	0
499	20240311	102700	73734997	1872	1870	1872	1868	2338
500	20240311	102600	69365589	1872	1872	1872	1872	307
501	20240311	102500	68790885	1871	1875	1875	1871	2956
502	20240311	102400	63255059	1874	1874	1874	1874	0
503	20240311	102300	63255059	1874	1874	1874	1874	1
504	20240311	102200	63253185	1874	1874	1874	1874	0
505	20240311	102100	63253185	1874	1874	1874	1874	0
506	20240311	102000	63253185	1874	1875	1875	1874	398
507	20240311	101900	62506950	1874	1874	1874	1874	0
508	20240311	101800	62506950	1874	1874	1874	1874	144
509	20240311	101700	62237094	1874	1874	1874	1874	0
510	20240311	101600	62237094	1874	1874	1874	1874	0
511	20240311	101500	62237094	1874	1875	1875	1874	168
512	20240311	101400	61922162	1875	1875	1875	1875	350
513	20240311	101300	61265912	1874	1874	1874	1874	0
514	20240311	101200	61265912	1874	1874	1874	1874	0
515	20240311	101100	61265912	1874	1874	1874	1874	23
516	20240311	101000	61222810	1874	1874	1874	1874	1
517	20240311	100900	61220936	1875	1875	1875	1875	100
518	20240311	100800	61033436	1875	1875	1875	1875	1459
519	20240311	100700	58297811	1875	1875	1875	1875	0
520	20240311	100600	58297811	1875	1874	1875	1874	97
521	20240311	100500	58115942	1875	1875	1875	1875	0
522	20240311	100400	58115942	1875	1875	1875	1875	317
523	20240311	100300	57521567	1875	1875	1875	1875	1
524	20240311	100200	57519692	1875	1875	1875	1875	151
525	20240311	100100	57236567	1874	1875	1875	1874	597
526	20240311	100000	56117216	1875	1875	1875	1875	0
527	20240311	095900	56117216	1875	1875	1875	1875	0
528	20240311	095800	56117216	1875	1874	1875	1874	235
529	20240311	095700	55676594	1875	1872	1875	1872	617
530	20240311	095600	54521159	1872	1872	1872	1872	8
531	20240311	095500	54506183	1872	1872	1872	1872	1000
532	20240311	095400	52634183	1871	1871	1871	1871	2208
533	20240311	095300	48503015	1876	1873	1876	1873	4140
534	20240311	095200	40743011	1874	1866	1874	1866	9265
535	20240311	095100	23424333	1864	1862	1864	1862	2304
536	20240311	095000	19130901	1862	1862	1862	1862	155
537	20240311	094900	18842291	1862	1862	1862	1862	0
538	20240311	094800	18842291	1862	1862	1862	1862	0
539	20240311	094700	18842291	1862	1862	1862	1862	0
540	20240311	094600	18842291	1862	1862	1862	1862	0
541	20240311	094500	18842291	1862	1862	1862	1862	0
542	20240311	094400	18842291	1862	1862	1862	1862	0
543	20240311	094300	18842291	1862	1862	1862	1862	0
544	20240311	094200	18842291	1862	1862	1862	1862	0
545	20240311	094100	18842291	1862	1859	1862	1859	11
546	20240311	094000	18821812	1862	1860	1862	1860	514
547	20240311	093900	17865744	1860	1860	1860	1860	317
548	20240311	093800	17276124	1864	1864	1864	1864	262
549	20240311	093700	16787756	1864	1864	1864	1864	51
550	20240311	093600	16692692	1862	1862	1862	1862	801
551	20240311	093500	15201230	1862	1862	1862	1862	1
552	20240311	093400	15199368	1862	1862	1862	1862	10
553	20240311	093300	15180748	1862	1862	1862	1862	3
554	20240311	093200	15175162	1862	1862	1862	1862	57
555	20240311	093100	15069028	1859	1859	1859	1859	0
556	20240311	093000	15069028	1859	1859	1859	1859	550
557	20240311	092900	14046578	1859	1859	1859	1859	155
558	20240311	092800	13758433	1857	1857	1857	1857	1
559	20240311	092700	13756576	1857	1857	1857	1857	0
560	20240311	092600	13756576	1857	1857	1857	1857	238
561	20240311	092500	13314610	1856	1856	1856	1856	0
562	20240311	092400	13314610	1856	1856	1856	1856	105
563	20240311	092300	13119730	1858	1858	1858	1858	0
564	20240311	092200	13119730	1858	1858	1858	1858	0
565	20240311	092100	13119730	1858	1858	1858	1858	0
566	20240311	092000	13119730	1858	1856	1858	1856	867
567	20240311	091900	11509527	1856	1856	1856	1856	1
568	20240311	091800	11507671	1859	1859	1859	1859	0
569	20240311	091700	11507671	1859	1859	1859	1859	0
570	20240311	091600	11507671	1859	1859	1859	1859	0
571	20240311	091500	11507671	1859	1859	1859	1859	10
572	20240311	091400	11489081	1859	1859	1859	1859	450
573	20240311	091300	10652531	1859	1859	1859	1855	643
574	20240311	091200	9459754	1855	1855	1855	1855	0
575	20240311	091100	9459754	1855	1855	1855	1855	0
576	20240311	091000	9459754	1855	1855	1855	1855	0
577	20240311	090900	9459754	1855	1855	1855	1855	1
578	20240311	090800	9457899	1853	1853	1853	1853	0
579	20240311	090700	9457899	1853	1853	1853	1853	72
580	20240311	090600	9324483	1860	1860	1860	1860	233
581	20240311	090500	8891103	1853	1853	1853	1853	0
582	20240311	090400	8891103	1853	1853	1853	1853	1
583	20240311	090300	8889250	1851	1851	1851	1851	0
584	20240311	090200	8889250	1851	1853	1853	1851	411
585	20240311	090100	8127778	1853	1858	1858	1853	2726
586	20240311	090000	3069621	1857	1857	1857	1857	1653