KissMeData/005390/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	184400	176054447	1893	1893	1893	1893	640
3	20240320	184300	176054447	1893	1893	1893	1893	0
4	20240320	184200	176054447	1893	1893	1893	1893	0
5	20240320	184100	176054447	1893	1893	1893	1893	0
6	20240320	184000	176054447	1893	1893	1893	1893	0
7	20240320	183900	176054447	1893	1893	1893	1893	0
8	20240320	183800	176054447	1893	1893	1893	1893	0
9	20240320	183700	176054447	1893	1893	1893	1893	0
10	20240320	183600	176054447	1893	1893	1893	1893	0
11	20240320	183500	176054447	1893	1893	1893	1893	0
12	20240320	183400	176054447	1893	1893	1893	1893	0
13	20240320	183300	176054447	1893	1893	1893	1893	0
14	20240320	183200	176054447	1893	1893	1893	1893	0
15	20240320	183100	176054447	1893	1893	1893	1893	0
16	20240320	183000	176054447	1893	1893	1893	1893	0
17	20240320	182900	176054447	1893	1893	1893	1893	0
18	20240320	182800	176054447	1893	1893	1893	1893	0
19	20240320	182700	176054447	1893	1893	1893	1893	0
20	20240320	182600	176054447	1893	1893	1893	1893	0
21	20240320	182500	176054447	1893	1893	1893	1893	0
22	20240320	182400	176054447	1893	1893	1893	1893	0
23	20240320	182300	176054447	1893	1893	1893	1893	0
24	20240320	182200	176054447	1893	1893	1893	1893	0
25	20240320	182100	176054447	1893	1893	1893	1893	0
26	20240320	182000	176054447	1893	1893	1893	1893	0
27	20240320	181900	176054447	1893	1893	1893	1893	0
28	20240320	181800	176054447	1893	1893	1893	1893	0
29	20240320	181700	176054447	1893	1893	1893	1893	0
30	20240320	181600	176054447	1893	1893	1893	1893	0
31	20240320	181500	176054447	1893	1893	1893	1893	0
32	20240320	181400	176054447	1893	1893	1893	1893	640
33	20240320	181300	176054447	1893	1893	1893	1893	0
34	20240320	181200	176054447	1893	1893	1893	1893	0
35	20240320	181100	176054447	1893	1893	1893	1893	0
36	20240320	181000	176054447	1893	1893	1893	1893	0
37	20240320	180900	176054447	1893	1893	1893	1893	0
38	20240320	180800	176054447	1893	1893	1893	1893	0
39	20240320	180700	176054447	1893	1893	1893	1893	0
40	20240320	180600	176054447	1893	1893	1893	1893	0
41	20240320	180500	176054447	1893	1893	1893	1893	0
42	20240320	180400	176054447	1893	1893	1893	1893	0
43	20240320	180300	176054447	1893	1893	1893	1893	0
44	20240320	180200	176054447	1893	1893	1893	1893	0
45	20240320	180100	176054447	1893	1893	1893	1893	0
46	20240320	180000	176054447	1893	1893	1893	1893	0
47	20240320	175900	176054447	1893	1893	1893	1893	0
48	20240320	175800	176054447	1893	1893	1893	1893	0
49	20240320	175700	176054447	1893	1893	1893	1893	0
50	20240320	175600	176054447	1893	1893	1893	1893	0
51	20240320	175500	176054447	1893	1893	1893	1893	0
52	20240320	175400	176054447	1893	1893	1893	1893	0
53	20240320	175300	176054447	1893	1893	1893	1893	0
54	20240320	175200	176054447	1893	1893	1893	1893	0
55	20240320	175100	176054447	1893	1893	1893	1893	0
56	20240320	175000	176054447	1893	1893	1893	1893	0
57	20240320	174900	176054447	1893	1893	1893	1893	0
58	20240320	174800	176054447	1893	1893	1893	1893	0
59	20240320	174700	176054447	1893	1893	1893	1893	0
60	20240320	174600	176054447	1893	1893	1893	1893	0
61	20240320	174500	176054447	1893	1893	1893	1893	0
62	20240320	174400	176054447	1893	1893	1893	1893	640
63	20240320	174300	176054447	1893	1893	1893	1893	0
64	20240320	174200	176054447	1893	1893	1893	1893	0
65	20240320	174100	176054447	1893	1893	1893	1893	0
66	20240320	174000	176054447	1893	1893	1893	1893	0
67	20240320	173900	176054447	1893	1893	1893	1893	0
68	20240320	173800	176054447	1893	1893	1893	1893	0
69	20240320	173700	176054447	1893	1893	1893	1893	0
70	20240320	173600	176054447	1893	1893	1893	1893	0
71	20240320	173500	176054447	1893	1893	1893	1893	0
72	20240320	173400	176054447	1893	1893	1893	1893	0
73	20240320	173300	176054447	1893	1893	1893	1893	0
74	20240320	173200	176054447	1893	1893	1893	1893	0
75	20240320	173100	176054447	1893	1893	1893	1893	0
76	20240320	173000	176054447	1893	1893	1893	1893	0
77	20240320	172900	176054447	1893	1893	1893	1893	0
78	20240320	172800	176054447	1893	1893	1893	1893	0
79	20240320	172700	176054447	1893	1893	1893	1893	0
80	20240320	172600	176054447	1893	1893	1893	1893	0
81	20240320	172500	176054447	1893	1893	1893	1893	0
82	20240320	172400	176054447	1893	1893	1893	1893	0
83	20240320	172300	176054447	1893	1893	1893	1893	0
84	20240320	172200	176054447	1893	1893	1893	1893	0
85	20240320	172100	176054447	1893	1893	1893	1893	0
86	20240320	172000	176054447	1893	1893	1893	1893	0
87	20240320	171900	176054447	1893	1893	1893	1893	0
88	20240320	171800	176054447	1893	1893	1893	1893	0
89	20240320	171700	176054447	1893	1893	1893	1893	0
90	20240320	171600	176054447	1893	1893	1893	1893	0
91	20240320	171500	176054447	1893	1893	1893	1893	0
92	20240320	171400	176054447	1893	1893	1893	1893	640
93	20240320	171300	176054447	1893	1893	1893	1893	0
94	20240320	171200	176054447	1893	1893	1893	1893	0
95	20240320	171100	176054447	1893	1893	1893	1893	0
96	20240320	171000	176054447	1893	1893	1893	1893	0
97	20240320	170900	176054447	1893	1893	1893	1893	0
98	20240320	170800	176054447	1893	1893	1893	1893	0
99	20240320	170700	176054447	1893	1893	1893	1893	0
100	20240320	170600	176054447	1893	1893	1893	1893	0
101	20240320	170500	176054447	1893	1893	1893	1893	0
102	20240320	170400	176054447	1893	1893	1893	1893	0
103	20240320	170300	176054447	1893	1893	1893	1893	0
104	20240320	170200	176054447	1893	1893	1893	1893	0
105	20240320	170100	176054447	1893	1893	1893	1893	0
106	20240320	170000	176054447	1893	1893	1893	1893	0
107	20240320	165900	176054447	1893	1893	1893	1893	0
108	20240320	165800	176054447	1893	1893	1893	1893	0
109	20240320	165700	176054447	1893	1893	1893	1893	0
110	20240320	165600	176054447	1893	1893	1893	1893	0
111	20240320	165500	176054447	1893	1893	1893	1893	0
112	20240320	165400	176054447	1893	1893	1893	1893	0
113	20240320	165300	176054447	1893	1893	1893	1893	0
114	20240320	165200	176054447	1893	1893	1893	1893	0
115	20240320	165100	176054447	1893	1893	1893	1893	0
116	20240320	165000	176054447	1893	1893	1893	1893	0
117	20240320	164900	176054447	1893	1893	1893	1893	0
118	20240320	164800	176054447	1893	1893	1893	1893	0
119	20240320	164700	176054447	1893	1893	1893	1893	0
120	20240320	164600	176054447	1893	1893	1893	1893	0
121	20240320	164500	176054447	1893	1893	1893	1893	0
122	20240320	164400	176054447	1893	1893	1893	1893	640
123	20240320	164300	176054447	1893	1893	1893	1893	0
124	20240320	164200	176054447	1893	1893	1893	1893	0
125	20240320	164100	176054447	1893	1893	1893	1893	0
126	20240320	164000	176054447	1893	1893	1893	1893	0
127	20240320	163900	176054447	1893	1893	1893	1893	0
128	20240320	163800	176054447	1893	1893	1893	1893	0
129	20240320	163700	176054447	1893	1893	1893	1893	0
130	20240320	163600	176054447	1893	1893	1893	1893	0
131	20240320	163500	176054447	1893	1893	1893	1893	0
132	20240320	163400	176054447	1893	1893	1893	1893	0
133	20240320	163300	176054447	1893	1893	1893	1893	0
134	20240320	163200	176054447	1893	1893	1893	1893	0
135	20240320	163100	176054447	1893	1893	1893	1893	0
136	20240320	163000	176054447	1893	1893	1893	1893	0
137	20240320	162900	176054447	1893	1893	1893	1893	0
138	20240320	162800	176054447	1893	1893	1893	1893	0
139	20240320	162700	176054447	1893	1893	1893	1893	0
140	20240320	162600	176054447	1893	1893	1893	1893	0
141	20240320	162500	176054447	1893	1893	1893	1893	0
142	20240320	162400	176054447	1893	1893	1893	1893	0
143	20240320	162300	176054447	1893	1893	1893	1893	0
144	20240320	162200	176054447	1893	1893	1893	1893	0
145	20240320	162100	176054447	1893	1893	1893	1893	0
146	20240320	162000	176054447	1893	1893	1893	1893	0
147	20240320	161900	176054447	1893	1893	1893	1893	0
148	20240320	161800	176054447	1893	1893	1893	1893	0
149	20240320	161700	176054447	1893	1893	1893	1893	0
150	20240320	161600	176054447	1893	1893	1893	1893	0
151	20240320	161500	176054447	1893	1893	1893	1893	0
152	20240320	161400	176054447	1893	1893	1893	1893	640
153	20240320	161300	176054447	1893	1893	1893	1893	0
154	20240320	161200	176054447	1893	1893	1893	1893	0
155	20240320	161100	176054447	1893	1893	1893	1893	0
156	20240320	161000	176054447	1893	1893	1893	1893	0
157	20240320	160900	176054447	1893	1893	1893	1893	0
158	20240320	160800	176054447	1893	1893	1893	1893	0
159	20240320	160700	176054447	1893	1893	1893	1893	0
160	20240320	160600	176054447	1893	1893	1893	1893	0
161	20240320	160500	176054447	1893	1893	1893	1893	0
162	20240320	160400	176054447	1893	1893	1893	1893	0
163	20240320	160300	176054447	1893	1893	1893	1893	0
164	20240320	160200	176054447	1893	1893	1893	1893	0
165	20240320	160100	176054447	1893	1893	1893	1893	0
166	20240320	160000	176054447	1893	1893	1893	1893	0
167	20240320	155900	176054447	1893	1893	1893	1893	0
168	20240320	155800	176054447	1893	1893	1893	1893	0
169	20240320	155700	176054447	1893	1893	1893	1893	0
170	20240320	155600	176054447	1893	1893	1893	1893	0
171	20240320	155500	176054447	1893	1893	1893	1893	0
172	20240320	155400	176054447	1893	1893	1893	1893	0
173	20240320	155300	176054447	1893	1893	1893	1893	0
174	20240320	155200	176054447	1893	1893	1893	1893	0
175	20240320	155100	176054447	1893	1893	1893	1893	0
176	20240320	155000	176054447	1893	1893	1893	1893	0
177	20240320	154900	176054447	1893	1893	1893	1893	0
178	20240320	154800	176054447	1893	1893	1893	1893	0
179	20240320	154700	176054447	1893	1893	1893	1893	0
180	20240320	154600	176054447	1893	1893	1893	1893	0
181	20240320	154500	176054447	1893	1893	1893	1893	0
182	20240320	154400	176054447	1893	1893	1893	1893	640
183	20240320	154300	176054447	1893	1893	1893	1893	0
184	20240320	154200	176054447	1893	1893	1893	1893	0
185	20240320	154100	176054447	1893	1893	1893	1893	0
186	20240320	154000	176054447	1893	1893	1893	1893	0
187	20240320	153900	176054447	1893	1893	1893	1893	0
188	20240320	153800	176054447	1893	1893	1893	1893	0
189	20240320	153700	176054447	1893	1893	1893	1893	0
190	20240320	153600	176054447	1893	1893	1893	1893	0
191	20240320	153500	176054447	1893	1893	1893	1893	0
192	20240320	153400	176054447	1893	1893	1893	1893	0
193	20240320	153300	176054447	1893	1893	1893	1893	0
194	20240320	153200	176054447	1893	1893	1893	1893	0
195	20240320	153100	176054447	1893	1893	1893	1893	0
196	20240320	153000	176054447	1893	1893	1893	1893	640
197	20240320	152900	174842927	1893	1893	1893	1893	0
198	20240320	152800	174842927	1893	1893	1893	1893	0
199	20240320	152700	174842927	1893	1893	1893	1893	0
200	20240320	152600	174842927	1893	1893	1893	1893	0
201	20240320	152500	174842927	1893	1893	1893	1893	0
202	20240320	152400	174842927	1893	1893	1893	1893	0
203	20240320	152300	174842927	1893	1893	1893	1893	0
204	20240320	152200	174842927	1893	1893	1893	1893	0
205	20240320	152100	174842927	1893	1893	1893	1893	0
206	20240320	152000	174842927	1893	1893	1893	1893	0
207	20240320	151900	174842927	1893	1893	1893	1893	0
208	20240320	151800	174842927	1893	1893	1893	1893	1
209	20240320	151700	174841034	1892	1895	1896	1892	1081
210	20240320	151600	172795705	1892	1895	1896	1892	1289
211	20240320	151500	170356589	1896	1895	1896	1895	1039
212	20240320	151400	168387676	1895	1895	1895	1895	39
213	20240320	151300	168313771	1895	1895	1895	1895	26
214	20240320	151200	168264501	1895	1895	1895	1895	40
215	20240320	151100	168188701	1895	1895	1895	1894	79
216	20240320	151000	168039028	1895	1894	1896	1894	509
217	20240320	150900	167074941	1894	1894	1894	1894	39
218	20240320	150800	167001075	1894	1894	1894	1892	53
219	20240320	150700	166900703	1894	1894	1894	1894	39
220	20240320	150600	166826837	1894	1894	1894	1892	123
221	20240320	150500	166593881	1894	1894	1894	1894	48
222	20240320	150400	166502969	1894	1894	1894	1894	40
223	20240320	150300	166427209	1894	1894	1894	1894	598
224	20240320	150200	165294597	1894	1894	1894	1894	39
225	20240320	150100	165220731	1894	1894	1894	1894	40
226	20240320	150000	165144971	1894	1894	1894	1894	26
227	20240320	145900	165095727	1894	1893	1894	1893	57
228	20240320	145800	164987778	1893	1892	1893	1892	638
229	20240320	145700	163780051	1892	1892	1892	1892	114
230	20240320	145600	163564363	1892	1892	1892	1891	560
231	20240320	145500	162505328	1892	1891	1892	1891	277
232	20240320	145400	161981464	1891	1891	1891	1890	282
233	20240320	145300	161448402	1891	1891	1891	1891	56
234	20240320	145200	161342506	1892	1893	1893	1892	89
235	20240320	145100	161174086	1893	1893	1893	1893	69
236	20240320	145000	161043469	1893	1893	1893	1893	75
237	20240320	144900	160901494	1893	1893	1893	1893	164
238	20240320	144800	160591042	1893	1890	1893	1890	48
239	20240320	144700	160500244	1890	1890	1890	1890	74
240	20240320	144600	160360384	1890	1890	1890	1890	66
241	20240320	144500	160235644	1890	1890	1890	1890	74
242	20240320	144400	160095784	1890	1890	1890	1890	65
243	20240320	144300	159972934	1890	1890	1890	1890	73
244	20240320	144200	159834964	1890	1890	1890	1889	61
245	20240320	144100	159719677	1890	1890	1890	1890	88
246	20240320	144000	159553357	1890	1890	1890	1890	57
247	20240320	143900	159445627	1890	1890	1890	1890	448
248	20240320	143800	158598907	1890	1890	1890	1889	382
249	20240320	143700	157877227	1890	1893	1893	1890	294
250	20240320	143600	157321457	1893	1893	1893	1893	101
251	20240320	143500	157130264	1893	1894	1894	1893	43
252	20240320	143400	157048831	1894	1896	1896	1892	2159
253	20240320	143300	152963757	1895	1895	1895	1895	37
254	20240320	143200	152893642	1895	1894	1895	1894	83
255	20240320	143100	152736377	1891	1891	1891	1891	41
256	20240320	143000	152658846	1891	1890	1891	1890	137
257	20240320	142900	152399891	1890	1890	1890	1890	83
258	20240320	142800	152243021	1890	1890	1890	1890	56
259	20240320	142700	152137181	1890	1890	1890	1890	74
260	20240320	142600	151997321	1890	1890	1890	1890	66
261	20240320	142500	151872581	1890	1891	1891	1890	273
262	20240320	142400	151356537	1891	1891	1891	1891	62
263	20240320	142300	151239295	1891	1891	1891	1891	60
264	20240320	142200	151125835	1891	1891	1891	1891	56
265	20240320	142100	151019939	1891	1891	1891	1891	58
266	20240320	142000	150910261	1891	1891	1891	1890	65
267	20240320	141900	150787355	1891	1891	1891	1891	111
268	20240320	141800	150577454	1891	1891	1891	1891	75
269	20240320	141700	150435629	1891	1890	1891	1890	64
270	20240320	141600	150314652	1890	1890	1890	1890	89
271	20240320	141500	150146442	1890	1890	1890	1890	60
272	20240320	141400	150033042	1890	1891	1891	1890	83
273	20240320	141300	149876123	1891	1891	1891	1891	56
274	20240320	141200	149770227	1891	1890	1891	1890	253
275	20240320	141100	149292031	1890	1890	1890	1889	97
276	20240320	141000	149108706	1889	1889	1889	1889	40
277	20240320	140900	149033146	1889	1888	1889	1888	77
278	20240320	140800	148887710	1888	1888	1888	1888	66
279	20240320	140700	148763102	1888	1888	1888	1888	73
280	20240320	140600	148625278	1888	1888	1888	1888	59
281	20240320	140500	148513886	1888	1888	1888	1888	81
282	20240320	140400	148360958	1888	1888	1888	1888	87
283	20240320	140300	148196702	1888	1884	1888	1884	2486
284	20240320	140200	143511249	1884	1884	1884	1884	82
285	20240320	140100	143356761	1884	1884	1884	1884	57
286	20240320	140000	143249373	1884	1884	1884	1884	102
287	20240320	135900	143057205	1884	1884	1884	1884	65
288	20240320	135800	142934745	1884	1884	1884	1884	75
289	20240320	135700	142793445	1884	1884	1884	1884	56
290	20240320	135600	142687941	1884	1884	1884	1884	84
291	20240320	135500	142529685	1884	1884	1884	1884	66
292	20240320	135400	142405341	1883	1883	1883	1883	565
293	20240320	135300	141341446	1883	1883	1883	1883	79
294	20240320	135200	141192689	1883	1883	1883	1883	583
295	20240320	135100	140094900	1883	1882	1883	1882	75
296	20240320	135000	139953676	1883	1882	1883	1882	21
297	20240320	134900	139914136	1884	1884	1884	1884	0
298	20240320	134800	139914136	1884	1884	1884	1884	0
299	20240320	134700	139914136	1884	1884	1884	1884	60
300	20240320	134600	139801096	1882	1882	1882	1882	0
301	20240320	134500	139801096	1882	1882	1882	1882	1137
302	20240320	134400	137661262	1883	1883	1883	1883	0
303	20240320	134300	137661262	1883	1883	1883	1883	0
304	20240320	134200	137661262	1883	1883	1883	1883	0
305	20240320	134100	137661262	1883	1883	1883	1883	839
306	20240320	134000	136081425	1883	1883	1883	1883	0
307	20240320	133900	136081425	1883	1883	1883	1883	0
308	20240320	133800	136081425	1883	1883	1883	1883	735
309	20240320	133700	134697420	1884	1884	1884	1884	1272
310	20240320	133600	132300972	1884	1884	1884	1884	0
311	20240320	133500	132300972	1884	1884	1884	1884	231
312	20240320	133400	131865768	1884	1888	1888	1884	6625
313	20240320	133300	119368784	1888	1888	1888	1888	0
314	20240320	133200	119368784	1888	1888	1888	1888	0
315	20240320	133100	119368784	1888	1888	1888	1888	1500
316	20240320	133000	116536784	1888	1888	1888	1888	0
317	20240320	132900	116536784	1888	1888	1888	1888	4
318	20240320	132800	116529232	1888	1888	1888	1888	10
319	20240320	132700	116510352	1888	1889	1889	1888	378
320	20240320	132600	115796488	1888	1888	1888	1888	0
321	20240320	132500	115796488	1888	1888	1888	1888	300
322	20240320	132400	115230088	1888	1888	1888	1888	60
323	20240320	132300	115116808	1888	1888	1888	1888	0
324	20240320	132200	115116808	1888	1888	1888	1888	0
325	20240320	132100	115116808	1888	1888	1888	1888	0
326	20240320	132000	115116808	1888	1888	1888	1888	0
327	20240320	131900	115116808	1888	1888	1888	1888	0
328	20240320	131800	115116808	1888	1888	1888	1888	0
329	20240320	131700	115116808	1888	1888	1888	1888	0
330	20240320	131600	115116808	1888	1888	1888	1888	1329
331	20240320	131500	112607656	1888	1888	1888	1888	0
332	20240320	131400	112607656	1888	1888	1888	1888	20
333	20240320	131300	112569896	1887	1887	1887	1887	0
334	20240320	131200	112569896	1887	1887	1887	1887	0
335	20240320	131100	112569896	1887	1887	1887	1887	0
336	20240320	131000	112569896	1887	1887	1887	1887	0
337	20240320	130900	112569896	1887	1887	1887	1887	1
338	20240320	130800	112568009	1887	1887	1887	1887	0
339	20240320	130700	112568009	1887	1887	1887	1887	240
340	20240320	130600	112115129	1887	1887	1887	1887	24
341	20240320	130500	112069841	1887	1887	1887	1887	163
342	20240320	130400	111762260	1887	1887	1887	1887	0
343	20240320	130300	111762260	1887	1887	1887	1887	50
344	20240320	130200	111667910	1887	1887	1887	1887	4
345	20240320	130100	111660362	1888	1888	1888	1888	0
346	20240320	130000	111660362	1888	1888	1888	1888	0
347	20240320	125900	111660362	1888	1888	1888	1888	0
348	20240320	125800	111660362	1888	1888	1888	1888	1000
349	20240320	125700	109772362	1887	1887	1887	1887	0
350	20240320	125600	109772362	1887	1887	1887	1887	0
351	20240320	125500	109772362	1887	1887	1887	1887	0
352	20240320	125400	109772362	1887	1887	1887	1887	0
353	20240320	125300	109772362	1887	1887	1887	1887	0
354	20240320	125200	109772362	1887	1887	1887	1887	284
355	20240320	125100	109236454	1888	1888	1888	1888	0
356	20240320	125000	109236454	1888	1888	1888	1888	0
357	20240320	124900	109236454	1888	1888	1888	1888	0
358	20240320	124800	109236454	1888	1888	1888	1888	500
359	20240320	124700	108292454	1888	1888	1888	1888	300
360	20240320	124600	107726054	1887	1887	1887	1887	1
361	20240320	124500	107724167	1887	1887	1887	1887	0
362	20240320	124400	107724167	1887	1887	1887	1887	0
363	20240320	124300	107724167	1887	1887	1887	1887	0
364	20240320	124200	107724167	1887	1887	1887	1887	0
365	20240320	124100	107724167	1887	1887	1887	1887	0
366	20240320	124000	107724167	1887	1887	1887	1887	0
367	20240320	123900	107724167	1887	1888	1888	1887	1257
368	20240320	123800	105352011	1891	1891	1891	1891	0
369	20240320	123700	105352011	1891	1891	1891	1891	1
370	20240320	123600	105350120	1889	1889	1889	1889	0
371	20240320	123500	105350120	1889	1889	1889	1889	0
372	20240320	123400	105350120	1889	1889	1889	1889	0
373	20240320	123300	105350120	1889	1889	1889	1889	0
374	20240320	123200	105350120	1889	1889	1889	1889	0
375	20240320	123100	105350120	1889	1889	1889	1889	0
376	20240320	123000	105350120	1889	1889	1889	1889	0
377	20240320	122900	105350120	1889	1889	1889	1889	0
378	20240320	122800	105350120	1889	1891	1891	1889	544
379	20240320	122700	104322476	1891	1891	1891	1891	0
380	20240320	122600	104322476	1891	1891	1891	1891	0
381	20240320	122500	104322476	1891	1891	1891	1891	0
382	20240320	122400	104322476	1891	1891	1891	1891	0
383	20240320	122300	104322476	1891	1891	1891	1891	0
384	20240320	122200	104322476	1891	1892	1892	1891	2174
385	20240320	122100	100211441	1892	1892	1892	1892	0
386	20240320	122000	100211441	1892	1892	1892	1892	0
387	20240320	121900	100211441	1892	1892	1892	1892	0
388	20240320	121800	100211441	1892	1892	1892	1892	0
389	20240320	121700	100211441	1892	1892	1892	1892	226
390	20240320	121600	99783849	1898	1898	1898	1898	0
391	20240320	121500	99783849	1898	1898	1898	1898	0
392	20240320	121400	99783849	1898	1894	1899	1887	1707
393	20240320	121300	96548014	1898	1889	1899	1889	2222
394	20240320	121200	92340977	1886	1886	1886	1886	0
395	20240320	121100	92340977	1886	1886	1886	1886	0
396	20240320	121000	92340977	1886	1886	1886	1886	347
397	20240320	120900	91686535	1885	1885	1885	1885	0
398	20240320	120800	91686535	1885	1885	1885	1885	39
399	20240320	120700	91613020	1883	1883	1883	1883	1190
400	20240320	120600	89372250	1882	1882	1882	1882	780
401	20240320	120500	87904290	1882	1882	1882	1882	0
402	20240320	120400	87904290	1882	1882	1882	1882	0
403	20240320	120300	87904290	1882	1882	1882	1882	0
404	20240320	120200	87904290	1882	1882	1882	1882	4
405	20240320	120100	87896762	1883	1883	1883	1883	170
406	20240320	120000	87576652	1883	1883	1883	1883	0
407	20240320	115900	87576652	1883	1883	1883	1883	815
408	20240320	115800	86042007	1883	1883	1883	1883	0
409	20240320	115700	86042007	1883	1883	1883	1883	917
410	20240320	115600	84315296	1883	1883	1883	1883	0
411	20240320	115500	84315296	1883	1883	1883	1883	148
412	20240320	115400	84036612	1883	1883	1883	1883	0
413	20240320	115300	84036612	1883	1883	1883	1883	0
414	20240320	115200	84036612	1883	1883	1883	1883	234
415	20240320	115100	83595990	1883	1883	1883	1883	237
416	20240320	115000	83149719	1882	1882	1882	1882	1
417	20240320	114900	83147837	1882	1882	1882	1882	0
418	20240320	114800	83147837	1882	1882	1882	1882	0
419	20240320	114700	83147837	1882	1882	1882	1882	14
420	20240320	114600	83121489	1882	1882	1882	1882	0
421	20240320	114500	83121489	1882	1882	1882	1882	0
422	20240320	114400	83121489	1882	1882	1882	1882	0
423	20240320	114300	83121489	1882	1882	1882	1882	0
424	20240320	114200	83121489	1882	1882	1882	1882	10
425	20240320	114100	83102669	1883	1883	1883	1883	0
426	20240320	114000	83102669	1883	1883	1883	1883	0
427	20240320	113900	83102669	1883	1883	1883	1883	0
428	20240320	113800	83102669	1883	1883	1883	1883	0
429	20240320	113700	83102669	1883	1883	1883	1883	0
430	20240320	113600	83102669	1883	1883	1883	1883	0
431	20240320	113500	83102669	1883	1883	1883	1883	2583
432	20240320	113400	78238880	1883	1884	1884	1883	1020
433	20240320	113300	76317971	1883	1883	1883	1883	13
434	20240320	113200	76293492	1883	1883	1883	1883	0
435	20240320	113100	76293492	1883	1883	1883	1883	0
436	20240320	113000	76293492	1883	1883	1883	1883	193
437	20240320	112900	75930073	1883	1883	1883	1883	0
438	20240320	112800	75930073	1883	1883	1883	1883	200
439	20240320	112700	75553473	1885	1885	1885	1885	0
440	20240320	112600	75553473	1885	1885	1885	1885	0
441	20240320	112500	75553473	1885	1885	1885	1885	100
442	20240320	112400	75364973	1884	1884	1884	1884	1976
443	20240320	112300	71642189	1884	1884	1884	1884	0
444	20240320	112200	71642189	1884	1884	1884	1884	0
445	20240320	112100	71642189	1884	1884	1884	1884	0
446	20240320	112000	71642189	1884	1884	1884	1884	0
447	20240320	111900	71642189	1884	1884	1884	1884	1
448	20240320	111800	71640305	1883	1883	1883	1883	183
449	20240320	111700	71295716	1884	1884	1884	1884	0
450	20240320	111600	71295716	1884	1884	1884	1884	20
451	20240320	111500	71258036	1883	1883	1883	1883	100
452	20240320	111400	71069736	1884	1884	1884	1884	0
453	20240320	111300	71069736	1884	1884	1884	1884	600
454	20240320	111200	69939336	1883	1883	1883	1883	50
455	20240320	111100	69845186	1883	1883	1883	1883	0
456	20240320	111000	69845186	1883	1883	1883	1883	150
457	20240320	110900	69562736	1884	1884	1884	1884	0
458	20240320	110800	69562736	1884	1884	1884	1884	200
459	20240320	110700	69185936	1884	1884	1884	1884	0
460	20240320	110600	69185936	1884	1884	1884	1884	0
461	20240320	110500	69185936	1884	1884	1884	1884	0
462	20240320	110400	69185936	1884	1884	1884	1884	10
463	20240320	110300	69167096	1884	1884	1884	1884	100
464	20240320	110200	68978696	1885	1885	1885	1884	439
465	20240320	110100	68151409	1886	1886	1886	1886	0
466	20240320	110000	68151409	1886	1886	1886	1886	0
467	20240320	105900	68151409	1886	1886	1886	1886	32
468	20240320	105800	68091057	1887	1887	1887	1887	0
469	20240320	105700	68091057	1887	1887	1887	1887	7
470	20240320	105600	68077848	1887	1887	1887	1887	1886
471	20240320	105500	64518966	1888	1888	1888	1888	8
472	20240320	105400	64503862	1888	1888	1888	1888	74
473	20240320	105300	64364150	1889	1889	1889	1889	399
474	20240320	105200	63610439	1889	1889	1889	1889	0
475	20240320	105100	63610439	1889	1889	1889	1889	0
476	20240320	105000	63610439	1889	1889	1889	1889	0
477	20240320	104900	63610439	1889	1889	1889	1889	320
478	20240320	104800	63005959	1889	1889	1889	1889	0
479	20240320	104700	63005959	1889	1889	1889	1889	10
480	20240320	104600	62987069	1889	1889	1889	1889	160
481	20240320	104500	62684829	1889	1889	1889	1889	318
482	20240320	104400	62084127	1889	1889	1889	1889	0
483	20240320	104300	62084127	1889	1889	1889	1889	0
484	20240320	104200	62084127	1889	1890	1890	1889	2642
485	20240320	104100	57090789	1889	1889	1889	1889	78
486	20240320	104000	56943447	1890	1890	1890	1890	78
487	20240320	103900	56796027	1890	1890	1890	1890	14
488	20240320	103800	56769567	1890	1890	1890	1890	0
489	20240320	103700	56769567	1890	1890	1890	1890	3
490	20240320	103600	56763897	1890	1890	1890	1890	0
491	20240320	103500	56763897	1890	1890	1890	1890	0
492	20240320	103400	56763897	1890	1890	1890	1890	0
493	20240320	103300	56763897	1890	1892	1892	1890	1529
494	20240320	103200	53872446	1892	1892	1892	1892	0
495	20240320	103100	53872446	1892	1892	1892	1892	0
496	20240320	103000	53872446	1892	1892	1892	1892	56
497	20240320	102900	53766494	1892	1892	1892	1892	0
498	20240320	102800	53766494	1892	1892	1892	1892	0
499	20240320	102700	53766494	1892	1892	1892	1892	6
500	20240320	102600	53755142	1892	1892	1892	1892	22
501	20240320	102500	53713518	1892	1892	1892	1892	30
502	20240320	102400	53656758	1892	1892	1892	1892	182
503	20240320	102300	53312414	1892	1892	1892	1892	111
504	20240320	102200	53102402	1892	1894	1894	1892	182
505	20240320	102100	52758019	1894	1895	1895	1894	1031
506	20240320	102000	50804305	1894	1894	1894	1894	32
507	20240320	101900	50743697	1894	1894	1894	1894	164
508	20240320	101800	50433081	1893	1893	1893	1893	0
509	20240320	101700	50433081	1893	1893	1893	1893	354
510	20240320	101600	49762959	1893	1893	1893	1893	36
511	20240320	101500	49694811	1893	1893	1893	1893	135
512	20240320	101400	49439256	1893	1893	1893	1893	37
513	20240320	101300	49369215	1893	1893	1893	1892	1937
514	20240320	101200	45702514	1893	1893	1893	1893	0
515	20240320	101100	45702514	1893	1895	1895	1893	97
516	20240320	101000	45518829	1896	1898	1898	1896	5112
517	20240320	100900	35816359	1898	1899	1899	1898	72
518	20240320	100800	35679702	1898	1898	1898	1898	80
519	20240320	100700	35527862	1898	1897	1898	1897	689
520	20240320	100600	34220297	1896	1894	1896	1894	1031
521	20240320	100500	32266062	1895	1895	1895	1895	3
522	20240320	100400	32260377	1894	1893	1894	1893	734
523	20240320	100300	30870884	1893	1892	1893	1892	27
524	20240320	100200	30819798	1892	1891	1892	1891	3538
525	20240320	100100	24129361	1891	1891	1891	1891	0
526	20240320	100000	24129361	1891	1891	1891	1891	0
527	20240320	095900	24129361	1891	1891	1891	1891	0
528	20240320	095800	24129361	1891	1891	1891	1891	0
529	20240320	095700	24129361	1891	1891	1891	1891	0
530	20240320	095600	24129361	1891	1891	1891	1891	1070
531	20240320	095500	22105991	1891	1891	1891	1891	0
532	20240320	095400	22105991	1891	1891	1891	1891	870
533	20240320	095300	20460821	1891	1891	1891	1891	26
534	20240320	095200	20411655	1891	1891	1891	1891	5
535	20240320	095100	20402200	1892	1892	1893	1892	333
536	20240320	095000	19772163	1892	1891	1892	1891	40
537	20240320	094900	19696506	1890	1890	1890	1890	3
538	20240320	094800	19690836	1890	1890	1890	1890	0
539	20240320	094700	19690836	1890	1890	1890	1890	0
540	20240320	094600	19690836	1890	1889	1890	1889	161
541	20240320	094500	19386578	1888	1888	1888	1888	0
542	20240320	094400	19386578	1888	1888	1888	1888	41
543	20240320	094300	19309170	1888	1888	1888	1888	0
544	20240320	094200	19309170	1888	1889	1889	1888	604
545	20240320	094100	18168218	1888	1888	1888	1888	669
546	20240320	094000	16905146	1888	1889	1889	1888	32
547	20240320	093900	16844729	1889	1889	1889	1889	1080
548	20240320	093800	14804609	1889	1889	1889	1889	306
549	20240320	093700	14226575	1889	1886	1889	1886	1005
550	20240320	093600	12330492	1886	1885	1886	1885	795
551	20240320	093500	10831894	1884	1884	1884	1884	0
552	20240320	093400	10831894	1884	1884	1884	1884	2
553	20240320	093300	10828126	1884	1885	1885	1884	21
554	20240320	093200	10788542	1884	1884	1884	1884	1
555	20240320	093100	10786658	1884	1884	1884	1884	0
556	20240320	093000	10786658	1884	1884	1884	1884	0
557	20240320	092900	10786658	1884	1884	1884	1884	1
558	20240320	092800	10784774	1883	1883	1883	1883	3
559	20240320	092700	10779125	1883	1883	1883	1883	684
560	20240320	092600	9491153	1883	1885	1885	1883	1925
561	20240320	092500	5865581	1886	1886	1886	1886	414
562	20240320	092400	5084777	1886	1886	1886	1886	192
563	20240320	092300	4722665	1886	1886	1886	1886	59
564	20240320	092200	4611391	1886	1886	1886	1886	1
565	20240320	092100	4609505	1887	1887	1887	1887	163
566	20240320	092000	4301924	1886	1886	1886	1886	66
567	20240320	091900	4177448	1887	1887	1887	1887	156
568	20240320	091800	3883076	1886	1886	1886	1886	10
569	20240320	091700	3864216	1886	1886	1886	1886	1
570	20240320	091600	3862330	1886	1886	1886	1886	33
571	20240320	091500	3800092	1886	1887	1887	1886	140
572	20240320	091400	3535913	1887	1886	1887	1886	9
573	20240320	091300	3518931	1886	1886	1886	1886	0
574	20240320	091200	3518931	1886	1886	1886	1886	1
575	20240320	091100	3517045	1886	1886	1886	1886	0
576	20240320	091000	3517045	1886	1885	1886	1885	26
577	20240320	090900	3468010	1886	1886	1886	1886	107
578	20240320	090800	3266208	1886	1886	1886	1886	41
579	20240320	090700	3188882	1886	1886	1886	1886	69
580	20240320	090600	3058748	1886	1886	1886	1886	99
581	20240320	090500	2872034	1885	1885	1885	1885	1
582	20240320	090400	2870149	1887	1887	1887	1887	335
583	20240320	090300	2238004	1887	1887	1887	1887	623
584	20240320	090200	1062403	1887	1887	1889	1887	14
585	20240320	090100	1035963	1887	1887	1887	1887	45
586	20240320	090000	951048	1887	1887	1887	1887	504