KissMeData/005390/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	184200	186845154	1878	1878	1878	1878	5411
3	20240326	184100	186845154	1878	1878	1878	1878	0
4	20240326	184000	186845154	1878	1878	1878	1878	0
5	20240326	183900	186845154	1878	1878	1878	1878	0
6	20240326	183800	186845154	1878	1878	1878	1878	0
7	20240326	183700	186845154	1878	1878	1878	1878	0
8	20240326	183600	186845154	1878	1878	1878	1878	0
9	20240326	183500	186845154	1878	1878	1878	1878	0
10	20240326	183400	186845154	1878	1878	1878	1878	0
11	20240326	183300	186845154	1878	1878	1878	1878	0
12	20240326	183200	186845154	1878	1878	1878	1878	0
13	20240326	183100	186845154	1878	1878	1878	1878	0
14	20240326	183000	186845154	1878	1878	1878	1878	0
15	20240326	182900	186845154	1878	1878	1878	1878	0
16	20240326	182800	186845154	1878	1878	1878	1878	0
17	20240326	182700	186845154	1878	1878	1878	1878	0
18	20240326	182600	186845154	1878	1878	1878	1878	0
19	20240326	182500	186845154	1878	1878	1878	1878	0
20	20240326	182400	186845154	1878	1878	1878	1878	0
21	20240326	182300	186845154	1878	1878	1878	1878	0
22	20240326	182200	186845154	1878	1878	1878	1878	0
23	20240326	182100	186845154	1878	1878	1878	1878	0
24	20240326	182000	186845154	1878	1878	1878	1878	0
25	20240326	181900	186845154	1878	1878	1878	1878	0
26	20240326	181800	186845154	1878	1878	1878	1878	0
27	20240326	181700	186845154	1878	1878	1878	1878	0
28	20240326	181600	186845154	1878	1878	1878	1878	0
29	20240326	181500	186845154	1878	1878	1878	1878	0
30	20240326	181400	186845154	1878	1878	1878	1878	0
31	20240326	181300	186845154	1878	1878	1878	1878	0
32	20240326	181200	186845154	1878	1878	1878	1878	5411
33	20240326	181100	186845154	1878	1878	1878	1878	0
34	20240326	181000	186845154	1878	1878	1878	1878	0
35	20240326	180900	186845154	1878	1878	1878	1878	0
36	20240326	180800	186845154	1878	1878	1878	1878	0
37	20240326	180700	186845154	1878	1878	1878	1878	0
38	20240326	180600	186845154	1878	1878	1878	1878	0
39	20240326	180500	186845154	1878	1878	1878	1878	0
40	20240326	180400	186845154	1878	1878	1878	1878	0
41	20240326	180300	186845154	1878	1878	1878	1878	0
42	20240326	180200	186845154	1878	1878	1878	1878	0
43	20240326	180100	186845154	1878	1878	1878	1878	0
44	20240326	180000	186845154	1878	1878	1878	1878	0
45	20240326	175900	186845154	1878	1878	1878	1878	0
46	20240326	175800	186845154	1878	1878	1878	1878	0
47	20240326	175700	186845154	1878	1878	1878	1878	0
48	20240326	175600	186845154	1878	1878	1878	1878	0
49	20240326	175500	186845154	1878	1878	1878	1878	0
50	20240326	175400	186845154	1878	1878	1878	1878	0
51	20240326	175300	186845154	1878	1878	1878	1878	0
52	20240326	175200	186845154	1878	1878	1878	1878	0
53	20240326	175100	186845154	1878	1878	1878	1878	0
54	20240326	175000	186845154	1878	1878	1878	1878	0
55	20240326	174900	186845154	1878	1878	1878	1878	0
56	20240326	174800	186845154	1878	1878	1878	1878	0
57	20240326	174700	186845154	1878	1878	1878	1878	0
58	20240326	174600	186845154	1878	1878	1878	1878	0
59	20240326	174500	186845154	1878	1878	1878	1878	0
60	20240326	174400	186845154	1878	1878	1878	1878	0
61	20240326	174300	186845154	1878	1878	1878	1878	0
62	20240326	174200	186845154	1878	1878	1878	1878	5411
63	20240326	174100	186845154	1878	1878	1878	1878	0
64	20240326	174000	186845154	1878	1878	1878	1878	0
65	20240326	173900	186845154	1878	1878	1878	1878	0
66	20240326	173800	186845154	1878	1878	1878	1878	0
67	20240326	173700	186845154	1878	1878	1878	1878	0
68	20240326	173600	186845154	1878	1878	1878	1878	0
69	20240326	173500	186845154	1878	1878	1878	1878	0
70	20240326	173400	186845154	1878	1878	1878	1878	0
71	20240326	173300	186845154	1878	1878	1878	1878	0
72	20240326	173200	186845154	1878	1878	1878	1878	0
73	20240326	173100	186845154	1878	1878	1878	1878	0
74	20240326	173000	186845154	1878	1878	1878	1878	0
75	20240326	172900	186845154	1878	1878	1878	1878	0
76	20240326	172800	186845154	1878	1878	1878	1878	0
77	20240326	172700	186845154	1878	1878	1878	1878	0
78	20240326	172600	186845154	1878	1878	1878	1878	0
79	20240326	172500	186845154	1878	1878	1878	1878	0
80	20240326	172400	186845154	1878	1878	1878	1878	0
81	20240326	172300	186845154	1878	1878	1878	1878	0
82	20240326	172200	186845154	1878	1878	1878	1878	0
83	20240326	172100	186845154	1878	1878	1878	1878	0
84	20240326	172000	186845154	1878	1878	1878	1878	0
85	20240326	171900	186845154	1878	1878	1878	1878	0
86	20240326	171800	186845154	1878	1878	1878	1878	0
87	20240326	171700	186845154	1878	1878	1878	1878	0
88	20240326	171600	186845154	1878	1878	1878	1878	0
89	20240326	171500	186845154	1878	1878	1878	1878	0
90	20240326	171400	186845154	1878	1878	1878	1878	0
91	20240326	171300	186845154	1878	1878	1878	1878	0
92	20240326	171200	186845154	1878	1878	1878	1878	5411
93	20240326	171100	186845154	1878	1878	1878	1878	0
94	20240326	171000	186845154	1878	1878	1878	1878	0
95	20240326	170900	186845154	1878	1878	1878	1878	0
96	20240326	170800	186845154	1878	1878	1878	1878	0
97	20240326	170700	186845154	1878	1878	1878	1878	0
98	20240326	170600	186845154	1878	1878	1878	1878	0
99	20240326	170500	186845154	1878	1878	1878	1878	0
100	20240326	170400	186845154	1878	1878	1878	1878	0
101	20240326	170300	186845154	1878	1878	1878	1878	0
102	20240326	170200	186845154	1878	1878	1878	1878	0
103	20240326	170100	186845154	1878	1878	1878	1878	0
104	20240326	170000	186845154	1878	1878	1878	1878	0
105	20240326	165900	186845154	1878	1878	1878	1878	0
106	20240326	165800	186845154	1878	1878	1878	1878	0
107	20240326	165700	186845154	1878	1878	1878	1878	0
108	20240326	165600	186845154	1878	1878	1878	1878	0
109	20240326	165500	186845154	1878	1878	1878	1878	0
110	20240326	165400	186845154	1878	1878	1878	1878	0
111	20240326	165300	186845154	1878	1878	1878	1878	0
112	20240326	165200	186845154	1878	1878	1878	1878	0
113	20240326	165100	186845154	1878	1878	1878	1878	0
114	20240326	165000	186845154	1878	1878	1878	1878	0
115	20240326	164900	186845154	1878	1878	1878	1878	0
116	20240326	164800	186845154	1878	1878	1878	1878	0
117	20240326	164700	186845154	1878	1878	1878	1878	0
118	20240326	164600	186845154	1878	1878	1878	1878	0
119	20240326	164500	186845154	1878	1878	1878	1878	0
120	20240326	164400	186845154	1878	1878	1878	1878	0
121	20240326	164300	186845154	1878	1878	1878	1878	0
122	20240326	164200	186845154	1878	1878	1878	1878	5411
123	20240326	164100	186845154	1878	1878	1878	1878	0
124	20240326	164000	186845154	1878	1878	1878	1878	0
125	20240326	163900	186845154	1878	1878	1878	1878	0
126	20240326	163800	186845154	1878	1878	1878	1878	0
127	20240326	163700	186845154	1878	1878	1878	1878	0
128	20240326	163600	186845154	1878	1878	1878	1878	0
129	20240326	163500	186845154	1878	1878	1878	1878	0
130	20240326	163400	186845154	1878	1878	1878	1878	0
131	20240326	163300	186845154	1878	1878	1878	1878	0
132	20240326	163200	186845154	1878	1878	1878	1878	0
133	20240326	163100	186845154	1878	1878	1878	1878	0
134	20240326	163000	186845154	1878	1878	1878	1878	0
135	20240326	162900	186845154	1878	1878	1878	1878	0
136	20240326	162800	186845154	1878	1878	1878	1878	0
137	20240326	162700	186845154	1878	1878	1878	1878	0
138	20240326	162600	186845154	1878	1878	1878	1878	0
139	20240326	162500	186845154	1878	1878	1878	1878	0
140	20240326	162400	186845154	1878	1878	1878	1878	0
141	20240326	162300	186845154	1878	1878	1878	1878	0
142	20240326	162200	186845154	1878	1878	1878	1878	0
143	20240326	162100	186845154	1878	1878	1878	1878	0
144	20240326	162000	186845154	1878	1878	1878	1878	0
145	20240326	161900	186845154	1878	1878	1878	1878	0
146	20240326	161800	186845154	1878	1878	1878	1878	0
147	20240326	161700	186845154	1878	1878	1878	1878	0
148	20240326	161600	186845154	1878	1878	1878	1878	0
149	20240326	161500	186845154	1878	1878	1878	1878	0
150	20240326	161400	186845154	1878	1878	1878	1878	0
151	20240326	161300	186845154	1878	1878	1878	1878	0
152	20240326	161200	186845154	1878	1878	1878	1878	5411
153	20240326	161100	186845154	1878	1878	1878	1878	0
154	20240326	161000	186845154	1878	1878	1878	1878	0
155	20240326	160900	186845154	1878	1878	1878	1878	0
156	20240326	160800	186845154	1878	1878	1878	1878	0
157	20240326	160700	186845154	1878	1878	1878	1878	0
158	20240326	160600	186845154	1878	1878	1878	1878	0
159	20240326	160500	186845154	1878	1878	1878	1878	0
160	20240326	160400	186845154	1878	1878	1878	1878	0
161	20240326	160300	186845154	1878	1878	1878	1878	0
162	20240326	160200	186845154	1878	1878	1878	1878	0
163	20240326	160100	186845154	1878	1878	1878	1878	0
164	20240326	160000	186845154	1878	1878	1878	1878	0
165	20240326	155900	186845154	1878	1878	1878	1878	0
166	20240326	155800	186845154	1878	1878	1878	1878	0
167	20240326	155700	186845154	1878	1878	1878	1878	0
168	20240326	155600	186845154	1878	1878	1878	1878	0
169	20240326	155500	186845154	1878	1878	1878	1878	0
170	20240326	155400	186845154	1878	1878	1878	1878	0
171	20240326	155300	186845154	1878	1878	1878	1878	0
172	20240326	155200	186845154	1878	1878	1878	1878	0
173	20240326	155100	186845154	1878	1878	1878	1878	0
174	20240326	155000	186845154	1878	1878	1878	1878	0
175	20240326	154900	186845154	1878	1878	1878	1878	0
176	20240326	154800	186845154	1878	1878	1878	1878	0
177	20240326	154700	186845154	1878	1878	1878	1878	0
178	20240326	154600	186845154	1878	1878	1878	1878	0
179	20240326	154500	186845154	1878	1878	1878	1878	0
180	20240326	154400	186845154	1878	1878	1878	1878	0
181	20240326	154300	186845154	1878	1878	1878	1878	0
182	20240326	154200	186845154	1878	1878	1878	1878	5411
183	20240326	154100	186845154	1878	1878	1878	1878	0
184	20240326	154000	186845154	1878	1878	1878	1878	0
185	20240326	153900	186845154	1878	1878	1878	1878	0
186	20240326	153800	186845154	1878	1878	1878	1878	0
187	20240326	153700	186845154	1878	1878	1878	1878	0
188	20240326	153600	186845154	1878	1878	1878	1878	0
189	20240326	153500	186845154	1878	1878	1878	1878	0
190	20240326	153400	186845154	1878	1878	1878	1878	0
191	20240326	153300	186845154	1878	1878	1878	1878	0
192	20240326	153200	186845154	1878	1878	1878	1878	0
193	20240326	153100	186845154	1878	1878	1878	1878	0
194	20240326	153000	186845154	1878	1878	1878	1878	5411
195	20240326	152900	176683296	1878	1878	1878	1878	0
196	20240326	152800	176683296	1878	1878	1878	1878	0
197	20240326	152700	176683296	1878	1878	1878	1878	0
198	20240326	152600	176683296	1878	1878	1878	1878	0
199	20240326	152500	176683296	1878	1878	1878	1878	0
200	20240326	152400	176683296	1878	1878	1878	1878	0
201	20240326	152300	176683296	1878	1878	1878	1878	0
202	20240326	152200	176683296	1878	1878	1878	1878	0
203	20240326	152100	176683296	1878	1878	1878	1878	0
204	20240326	152000	176683296	1878	1878	1878	1878	0
205	20240326	151900	176683296	1878	1878	1878	1878	102
206	20240326	151800	176491740	1880	1880	1880	1880	26
207	20240326	151700	176442860	1878	1880	1880	1878	5960
208	20240326	151600	165248590	1880	1880	1880	1880	0
209	20240326	151500	165248590	1880	1880	1880	1880	0
210	20240326	151400	165248590	1880	1880	1880	1880	4
211	20240326	151300	165241070	1880	1880	1880	1880	0
212	20240326	151200	165241070	1880	1880	1880	1880	500
213	20240326	151100	164301070	1879	1879	1879	1879	0
214	20240326	151000	164301070	1879	1879	1879	1879	83
215	20240326	150900	164145113	1879	1879	1879	1879	444
216	20240326	150800	163310837	1879	1882	1882	1879	4971
217	20240326	150700	153969112	1882	1882	1882	1882	150
218	20240326	150600	153686812	1882	1882	1882	1882	0
219	20240326	150500	153686812	1882	1882	1882	1882	0
220	20240326	150400	153686812	1882	1882	1882	1882	0
221	20240326	150300	153686812	1882	1880	1882	1880	5465
222	20240326	150200	143407745	1880	1880	1880	1880	0
223	20240326	150100	143407745	1880	1881	1881	1880	201
224	20240326	150000	143029864	1880	1880	1880	1880	1
225	20240326	145900	143027984	1881	1881	1881	1881	0
226	20240326	145800	143027984	1881	1881	1881	1881	0
227	20240326	145700	143027984	1881	1881	1881	1881	0
228	20240326	145600	143027984	1881	1881	1881	1881	50
229	20240326	145500	142933934	1880	1880	1880	1880	0
230	20240326	145400	142933934	1880	1880	1880	1880	90
231	20240326	145300	142764734	1881	1881	1881	1881	0
232	20240326	145200	142764734	1881	1881	1881	1881	775
233	20240326	145100	141306959	1881	1881	1881	1881	0
234	20240326	145000	141306959	1881	1881	1881	1881	68
235	20240326	144900	141179051	1881	1881	1881	1881	0
236	20240326	144800	141179051	1881	1881	1881	1881	25
237	20240326	144700	141132026	1881	1881	1881	1881	0
238	20240326	144600	141132026	1881	1881	1881	1881	0
239	20240326	144500	141132026	1881	1881	1881	1881	0
240	20240326	144400	141132026	1881	1881	1881	1881	0
241	20240326	144300	141132026	1881	1882	1882	1881	416
242	20240326	144200	140349115	1882	1882	1882	1882	1
243	20240326	144100	140347233	1881	1881	1881	1881	0
244	20240326	144000	140347233	1881	1881	1881	1881	0
245	20240326	143900	140347233	1881	1881	1881	1881	0
246	20240326	143800	140347233	1881	1881	1881	1881	17
247	20240326	143700	140315256	1882	1882	1882	1882	0
248	20240326	143600	140315256	1882	1882	1882	1882	0
249	20240326	143500	140315256	1882	1882	1882	1882	50
250	20240326	143400	140221156	1882	1882	1882	1882	10
251	20240326	143300	140202336	1881	1881	1881	1881	152
252	20240326	143200	139916424	1881	1881	1881	1881	0
253	20240326	143100	139916424	1881	1881	1881	1881	200
254	20240326	143000	139540224	1882	1882	1882	1882	500
255	20240326	142900	138599224	1881	1881	1881	1881	0
256	20240326	142800	138599224	1881	1881	1881	1881	0
257	20240326	142700	138599224	1881	1881	1881	1881	1
258	20240326	142600	138597343	1882	1882	1882	1882	0
259	20240326	142500	138597343	1882	1882	1882	1882	0
260	20240326	142400	138597343	1882	1882	1882	1882	0
261	20240326	142300	138597343	1882	1882	1882	1882	0
262	20240326	142200	138597343	1882	1882	1882	1882	309
263	20240326	142100	138015805	1880	1880	1880	1880	0
264	20240326	142000	138015805	1880	1880	1880	1880	0
265	20240326	141900	138015805	1880	1880	1880	1880	0
266	20240326	141800	138015805	1880	1880	1880	1880	0
267	20240326	141700	138015805	1880	1880	1880	1880	0
268	20240326	141600	138015805	1880	1880	1880	1880	0
269	20240326	141500	138015805	1880	1880	1880	1880	0
270	20240326	141400	138015805	1880	1880	1880	1880	0
271	20240326	141300	138015805	1880	1880	1880	1880	0
272	20240326	141200	138015805	1880	1880	1880	1880	17
273	20240326	141100	137983845	1880	1880	1880	1880	0
274	20240326	141000	137983845	1880	1882	1882	1880	22
275	20240326	140900	137942443	1880	1880	1880	1880	0
276	20240326	140800	137942443	1880	1880	1880	1880	0
277	20240326	140700	137942443	1880	1880	1880	1880	0
278	20240326	140600	137942443	1880	1880	1880	1880	0
279	20240326	140500	137942443	1880	1880	1880	1880	0
280	20240326	140400	137942443	1880	1880	1880	1880	0
281	20240326	140300	137942443	1880	1880	1880	1880	0
282	20240326	140200	137942443	1880	1880	1880	1880	0
283	20240326	140100	137942443	1880	1880	1880	1880	0
284	20240326	140000	137942443	1880	1880	1880	1880	0
285	20240326	135900	137942443	1880	1880	1880	1880	1526
286	20240326	135800	135073563	1880	1880	1880	1880	180
287	20240326	135700	134735163	1882	1882	1882	1882	0
288	20240326	135600	134735163	1882	1882	1882	1882	16
289	20240326	135500	134705051	1882	1880	1882	1880	444
290	20240326	135400	133869695	1880	1881	1881	1880	238
291	20240326	135300	133422018	1882	1882	1882	1882	126
292	20240326	135200	133184886	1882	1882	1882	1882	0
293	20240326	135100	133184886	1882	1882	1882	1882	0
294	20240326	135000	133184886	1882	1882	1882	1882	0
295	20240326	134900	133184886	1882	1882	1882	1882	0
296	20240326	134800	133184886	1882	1882	1882	1882	0
297	20240326	134700	133184886	1882	1882	1882	1882	0
298	20240326	134600	133184886	1882	1882	1882	1882	0
299	20240326	134500	133184886	1882	1882	1882	1882	10
300	20240326	134400	133166066	1882	1881	1882	1881	1182
301	20240326	134300	130942427	1880	1880	1880	1880	0
302	20240326	134200	130942427	1880	1880	1880	1880	0
303	20240326	134100	130942427	1880	1880	1880	1880	529
304	20240326	134000	129947907	1881	1881	1881	1881	50
305	20240326	133900	129853857	1881	1881	1881	1881	0
306	20240326	133800	129853857	1881	1881	1881	1881	0
307	20240326	133700	129853857	1881	1881	1881	1881	0
308	20240326	133600	129853857	1881	1881	1881	1881	0
309	20240326	133500	129853857	1881	1881	1881	1881	21
310	20240326	133400	129814356	1881	1881	1881	1881	0
311	20240326	133300	129814356	1881	1881	1881	1881	0
312	20240326	133200	129814356	1881	1881	1881	1881	0
313	20240326	133100	129814356	1881	1881	1881	1881	0
314	20240326	133000	129814356	1881	1881	1881	1881	0
315	20240326	132900	129814356	1881	1881	1881	1881	90
316	20240326	132800	129645066	1881	1881	1881	1881	0
317	20240326	132700	129645066	1881	1881	1881	1881	21
318	20240326	132600	129605565	1881	1881	1881	1881	0
319	20240326	132500	129605565	1881	1881	1881	1881	1231
320	20240326	132400	127290054	1881	1881	1881	1881	800
321	20240326	132300	125785254	1880	1880	1880	1880	19
322	20240326	132200	125749534	1881	1881	1881	1881	123
323	20240326	132100	125518171	1881	1881	1881	1881	0
324	20240326	132000	125518171	1881	1881	1881	1881	0
325	20240326	131900	125518171	1881	1881	1881	1881	0
326	20240326	131800	125518171	1881	1881	1881	1881	96
327	20240326	131700	125337595	1881	1881	1881	1881	1
328	20240326	131600	125335714	1881	1881	1881	1881	0
329	20240326	131500	125335714	1881	1881	1881	1881	0
330	20240326	131400	125335714	1881	1881	1881	1881	0
331	20240326	131300	125335714	1881	1881	1881	1881	0
332	20240326	131200	125335714	1881	1881	1881	1881	0
333	20240326	131100	125335714	1881	1881	1881	1881	0
334	20240326	131000	125335714	1881	1881	1881	1881	0
335	20240326	130900	125335714	1881	1881	1881	1881	19
336	20240326	130800	125299975	1881	1881	1881	1881	53
337	20240326	130700	125200282	1881	1881	1881	1881	1094
338	20240326	130600	123142468	1881	1881	1881	1881	0
339	20240326	130500	123142468	1881	1881	1881	1881	0
340	20240326	130400	123142468	1881	1881	1881	1881	0
341	20240326	130300	123142468	1881	1881	1881	1881	0
342	20240326	130200	123142468	1881	1882	1882	1879	5179
343	20240326	130100	113405409	1882	1883	1883	1882	41
344	20240326	130000	113328216	1881	1881	1881	1881	0
345	20240326	125900	113328216	1881	1881	1881	1881	0
346	20240326	125800	113328216	1881	1881	1881	1881	0
347	20240326	125700	113328216	1881	1881	1881	1881	0
348	20240326	125600	113328216	1881	1881	1881	1881	70
349	20240326	125500	113196546	1880	1880	1880	1880	0
350	20240326	125400	113196546	1880	1880	1880	1880	0
351	20240326	125300	113196546	1880	1880	1880	1880	0
352	20240326	125200	113196546	1880	1881	1881	1880	1881
353	20240326	125100	109659047	1881	1881	1881	1881	0
354	20240326	125000	109659047	1881	1881	1881	1881	0
355	20240326	124900	109659047	1881	1881	1881	1881	0
356	20240326	124800	109659047	1881	1883	1883	1881	3811
357	20240326	124700	102488845	1884	1884	1884	1884	0
358	20240326	124600	102488845	1884	1884	1884	1884	0
359	20240326	124500	102488845	1884	1884	1884	1884	0
360	20240326	124400	102488845	1884	1884	1884	1884	0
361	20240326	124300	102488845	1884	1884	1884	1884	0
362	20240326	124200	102488845	1884	1884	1884	1884	190
363	20240326	124100	102130885	1885	1885	1885	1885	0
364	20240326	124000	102130885	1885	1885	1885	1885	4
365	20240326	123900	102123345	1885	1885	1885	1885	100
366	20240326	123800	101934845	1883	1883	1883	1883	20
367	20240326	123700	101897185	1883	1883	1883	1883	244
368	20240326	123600	101437733	1883	1883	1883	1883	0
369	20240326	123500	101437733	1883	1883	1883	1883	0
370	20240326	123400	101437733	1883	1883	1883	1883	0
371	20240326	123300	101437733	1883	1883	1883	1883	1
372	20240326	123200	101435850	1882	1882	1882	1882	13
373	20240326	123100	101411384	1883	1883	1883	1883	0
374	20240326	123000	101411384	1883	1883	1883	1883	10
375	20240326	122900	101392554	1883	1883	1883	1883	0
376	20240326	122800	101392554	1883	1883	1883	1883	5
377	20240326	122700	101383139	1882	1882	1882	1882	450
378	20240326	122600	100536239	1882	1882	1882	1882	50
379	20240326	122500	100442139	1882	1882	1882	1882	21
380	20240326	122400	100402617	1882	1882	1882	1882	380
381	20240326	122300	99687457	1882	1881	1882	1881	1163
382	20240326	122200	97498791	1882	1882	1882	1882	0
383	20240326	122100	97498791	1882	1882	1882	1882	0
384	20240326	122000	97498791	1882	1882	1882	1882	1
385	20240326	121900	97496909	1882	1882	1882	1882	0
386	20240326	121800	97496909	1882	1882	1882	1882	0
387	20240326	121700	97496909	1882	1882	1882	1882	2
388	20240326	121600	97493145	1881	1881	1881	1881	10
389	20240326	121500	97474335	1881	1881	1881	1881	0
390	20240326	121400	97474335	1881	1881	1881	1881	0
391	20240326	121300	97474335	1881	1881	1881	1881	0
392	20240326	121200	97474335	1881	1881	1881	1881	0
393	20240326	121100	97474335	1881	1881	1881	1881	0
394	20240326	121000	97474335	1881	1881	1881	1881	0
395	20240326	120900	97474335	1881	1881	1881	1881	14
396	20240326	120800	97448001	1881	1881	1881	1881	0
397	20240326	120700	97448001	1881	1881	1881	1881	0
398	20240326	120600	97448001	1881	1881	1881	1881	0
399	20240326	120500	97448001	1881	1881	1881	1881	0
400	20240326	120400	97448001	1881	1881	1881	1881	0
401	20240326	120300	97448001	1881	1881	1881	1881	0
402	20240326	120200	97448001	1881	1881	1881	1881	50
403	20240326	120100	97353951	1881	1881	1881	1881	0
404	20240326	120000	97353951	1881	1882	1882	1881	538
405	20240326	115900	96341735	1882	1882	1882	1882	0
406	20240326	115800	96341735	1882	1882	1882	1882	2
407	20240326	115700	96337971	1882	1882	1882	1882	0
408	20240326	115600	96337971	1882	1882	1882	1882	17
409	20240326	115500	96305977	1881	1882	1882	1881	1739
410	20240326	115400	93034618	1882	1882	1882	1882	286
411	20240326	115300	92496366	1882	1882	1882	1882	657
412	20240326	115200	91259892	1882	1882	1882	1882	0
413	20240326	115100	91259892	1882	1882	1882	1882	200
414	20240326	115000	90883492	1883	1883	1883	1883	0
415	20240326	114900	90883492	1883	1883	1883	1883	0
416	20240326	114800	90883492	1883	1883	1883	1883	0
417	20240326	114700	90883492	1883	1883	1883	1883	0
418	20240326	114600	90883492	1883	1883	1883	1883	0
419	20240326	114500	90883492	1883	1883	1883	1883	3
420	20240326	114400	90877843	1881	1882	1882	1881	28
421	20240326	114300	90825174	1881	1881	1881	1881	0
422	20240326	114200	90825174	1881	1881	1881	1881	0
423	20240326	114100	90825174	1881	1881	1881	1881	0
424	20240326	114000	90825174	1881	1885	1885	1881	2804
425	20240326	113900	85549004	1884	1884	1884	1884	406
426	20240326	113800	84784100	1885	1885	1885	1885	0
427	20240326	113700	84784100	1885	1885	1885	1885	0
428	20240326	113600	84784100	1885	1885	1885	1885	0
429	20240326	113500	84784100	1885	1885	1885	1885	6
430	20240326	113400	84772790	1885	1885	1885	1885	1
431	20240326	113300	84770905	1885	1885	1885	1885	20
432	20240326	113200	84733205	1885	1885	1885	1885	0
433	20240326	113100	84733205	1885	1885	1885	1885	0
434	20240326	113000	84733205	1885	1885	1885	1885	0
435	20240326	112900	84733205	1885	1885	1885	1885	0
436	20240326	112800	84733205	1885	1885	1885	1885	0
437	20240326	112700	84733205	1885	1885	1885	1885	300
438	20240326	112600	84167705	1885	1885	1885	1885	0
439	20240326	112500	84167705	1885	1885	1885	1885	50
440	20240326	112400	84073455	1885	1885	1885	1885	0
441	20240326	112300	84073455	1885	1885	1885	1885	0
442	20240326	112200	84073455	1885	1885	1885	1885	0
443	20240326	112100	84073455	1885	1885	1885	1885	0
444	20240326	112000	84073455	1885	1885	1885	1885	0
445	20240326	111900	84073455	1885	1885	1885	1885	0
446	20240326	111800	84073455	1885	1885	1885	1885	0
447	20240326	111700	84073455	1885	1885	1885	1885	0
448	20240326	111600	84073455	1885	1885	1885	1885	0
449	20240326	111500	84073455	1885	1885	1885	1885	0
450	20240326	111400	84073455	1885	1885	1885	1885	0
451	20240326	111300	84073455	1885	1885	1885	1885	0
452	20240326	111200	84073455	1885	1885	1885	1885	0
453	20240326	111100	84073455	1885	1883	1885	1883	56
454	20240326	111000	83967951	1885	1885	1885	1885	70
455	20240326	110900	83836001	1883	1883	1883	1883	1560
456	20240326	110800	80898521	1883	1883	1883	1883	18
457	20240326	110700	80864627	1884	1884	1884	1884	0
458	20240326	110600	80864627	1884	1884	1884	1884	468
459	20240326	110500	79982915	1884	1884	1884	1884	0
460	20240326	110400	79982915	1884	1884	1884	1884	1
461	20240326	110300	79981031	1885	1885	1885	1885	0
462	20240326	110200	79981031	1885	1885	1885	1885	2
463	20240326	110100	79977261	1885	1885	1885	1885	1
464	20240326	110000	79975376	1884	1884	1884	1884	0
465	20240326	105900	79975376	1884	1884	1884	1884	0
466	20240326	105800	79975376	1884	1884	1884	1884	0
467	20240326	105700	79975376	1884	1884	1884	1884	15
468	20240326	105600	79947116	1883	1883	1883	1883	679
469	20240326	105500	78668559	1884	1884	1884	1884	0
470	20240326	105400	78668559	1884	1884	1884	1884	92
471	20240326	105300	78495231	1884	1884	1884	1884	100
472	20240326	105200	78306831	1883	1883	1883	1883	0
473	20240326	105100	78306831	1883	1883	1883	1883	0
474	20240326	105000	78306831	1883	1883	1883	1883	1000
475	20240326	104900	76423831	1882	1882	1882	1882	15
476	20240326	104800	76395601	1882	1882	1882	1882	525
477	20240326	104700	75407551	1882	1882	1882	1882	389
478	20240326	104600	74675453	1882	1882	1882	1882	90
479	20240326	104500	74506073	1885	1883	1885	1883	2000
480	20240326	104400	70737917	1882	1882	1882	1882	0
481	20240326	104300	70737917	1882	1883	1883	1882	513
482	20240326	104200	69772403	1883	1883	1883	1883	0
483	20240326	104100	69772403	1883	1883	1883	1883	22
484	20240326	104000	69730977	1883	1885	1885	1883	2733
485	20240326	103900	64583298	1886	1886	1886	1886	189
486	20240326	103800	64226844	1886	1886	1886	1886	0
487	20240326	103700	64226844	1886	1886	1886	1886	0
488	20240326	103600	64226844	1886	1886	1886	1886	0
489	20240326	103500	64226844	1886	1886	1886	1886	24
490	20240326	103400	64181580	1886	1886	1886	1886	0
491	20240326	103300	64181580	1886	1886	1886	1886	0
492	20240326	103200	64181580	1886	1886	1886	1886	1
493	20240326	103100	64179694	1884	1884	1884	1884	106
494	20240326	103000	63979990	1884	1886	1886	1884	1036
495	20240326	102900	62027373	1886	1886	1886	1886	20
496	20240326	102800	61989653	1885	1885	1885	1885	0
497	20240326	102700	61989653	1885	1885	1885	1885	0
498	20240326	102600	61989653	1885	1886	1886	1885	126
499	20240326	102500	61752117	1886	1886	1886	1885	1030
500	20240326	102400	59810537	1886	1886	1886	1886	0
501	20240326	102300	59810537	1886	1886	1886	1886	0
502	20240326	102200	59810537	1886	1886	1886	1886	351
503	20240326	102100	59148551	1886	1887	1887	1886	163
504	20240326	102000	58841117	1887	1888	1888	1887	1326
505	20240326	101900	56338622	1888	1888	1888	1888	0
506	20240326	101800	56338622	1888	1888	1888	1888	16
507	20240326	101700	56308414	1888	1888	1888	1888	0
508	20240326	101600	56308414	1888	1888	1888	1888	0
509	20240326	101500	56308414	1888	1888	1888	1888	0
510	20240326	101400	56308414	1888	1888	1888	1888	0
511	20240326	101300	56308414	1888	1888	1888	1888	23
512	20240326	101200	56264990	1890	1890	1890	1890	22
513	20240326	101100	56223410	1888	1888	1888	1888	0
514	20240326	101000	56223410	1888	1889	1889	1888	146
515	20240326	100900	55947757	1888	1888	1888	1888	150
516	20240326	100800	55664557	1890	1890	1894	1890	1732
517	20240326	100700	52390637	1889	1889	1889	1889	592
518	20240326	100600	51272349	1889	1892	1892	1888	5222
519	20240326	100500	41402084	1892	1892	1892	1892	0
520	20240326	100400	41402084	1892	1892	1892	1892	0
521	20240326	100300	41402084	1892	1894	1894	1892	745
522	20240326	100200	39992542	1894	1894	1894	1894	71
523	20240326	100100	39858068	1892	1892	1892	1892	0
524	20240326	100000	39858068	1892	1893	1893	1892	8013
525	20240326	095900	24689803	1896	1896	1896	1896	0
526	20240326	095800	24689803	1896	1896	1896	1896	0
527	20240326	095700	24689803	1896	1896	1896	1896	0
528	20240326	095600	24689803	1896	1893	1896	1893	30
529	20240326	095500	24632953	1893	1893	1893	1893	0
530	20240326	095400	24632953	1893	1893	1893	1893	0
531	20240326	095300	24632953	1893	1893	1893	1893	247
532	20240326	095200	24165382	1893	1894	1894	1893	199
533	20240326	095100	23788575	1893	1893	1893	1893	0
534	20240326	095000	23788575	1893	1893	1893	1893	0
535	20240326	094900	23788575	1893	1895	1895	1893	190
536	20240326	094800	23428527	1894	1894	1894	1894	225
537	20240326	094700	23002377	1895	1895	1895	1895	0
538	20240326	094600	23002377	1895	1895	1895	1894	288
539	20240326	094500	22456892	1895	1895	1895	1895	0
540	20240326	094400	22456892	1895	1895	1895	1895	498
541	20240326	094300	21513182	1895	1895	1895	1895	0
542	20240326	094200	21513182	1895	1895	1895	1895	0
543	20240326	094100	21513182	1895	1895	1895	1895	1
544	20240326	094000	21511287	1895	1895	1895	1894	116
545	20240326	093900	21291477	1895	1896	1896	1895	74
546	20240326	093800	21151224	1895	1895	1895	1895	4
547	20240326	093700	21143644	1896	1896	1896	1896	2
548	20240326	093600	21139852	1896	1896	1896	1896	0
549	20240326	093500	21139852	1896	1894	1896	1893	3504
550	20240326	093400	14506181	1893	1893	1893	1893	0
551	20240326	093300	14506181	1893	1894	1894	1893	264
552	20240326	093200	14006175	1895	1895	1895	1895	1445
553	20240326	093100	11267900	1896	1896	1896	1896	0
554	20240326	093000	11267900	1896	1896	1896	1896	3
555	20240326	092900	11262212	1896	1896	1896	1896	0
556	20240326	092800	11262212	1896	1896	1896	1896	3
557	20240326	092700	11256524	1896	1896	1896	1896	100
558	20240326	092600	11066924	1897	1897	1897	1897	0
559	20240326	092500	11066924	1897	1897	1897	1897	0
560	20240326	092400	11066924	1897	1897	1897	1897	459
561	20240326	092300	10196201	1897	1897	1897	1897	1
562	20240326	092200	10194304	1896	1895	1896	1895	2
563	20240326	092100	10190513	1896	1896	1896	1896	46
564	20240326	092000	10103297	1896	1896	1896	1896	0
565	20240326	091900	10103297	1896	1896	1896	1896	34
566	20240326	091800	10038833	1895	1895	1895	1895	0
567	20240326	091700	10038833	1895	1895	1895	1895	0
568	20240326	091600	10038833	1895	1895	1895	1895	4
569	20240326	091500	10031253	1895	1895	1895	1895	100
570	20240326	091400	9841753	1895	1900	1900	1895	171
571	20240326	091300	9517208	1900	1900	1900	1900	0
572	20240326	091200	9517208	1900	1900	1900	1900	0
573	20240326	091100	9517208	1900	1900	1900	1900	8
574	20240326	091000	9502008	1900	1900	1900	1900	0
575	20240326	090900	9502008	1900	1897	1900	1897	1565
576	20240326	090800	6528763	1897	1895	1899	1893	567
577	20240326	090700	5454921	1893	1897	1897	1893	787
578	20240326	090600	3965046	1897	1897	1897	1897	2
579	20240326	090500	3961252	1897	1897	1897	1897	0
580	20240326	090400	3961252	1897	1898	1898	1897	44
581	20240326	090300	3877764	1899	1899	1899	1899	20
582	20240326	090200	3839784	1900	1900	1900	1900	6
583	20240326	090100	3828384	1899	1899	1899	1899	0
584	20240326	090000	3828384	1899	1899	1899	1899	2016