KissMeData/005390/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	184200	194680355	1868	1868	1868	1868	2269
3	20240328	184100	194680355	1868	1868	1868	1868	0
4	20240328	184000	194680355	1868	1868	1868	1868	0
5	20240328	183900	194680355	1868	1868	1868	1868	0
6	20240328	183800	194680355	1868	1868	1868	1868	0
7	20240328	183700	194680355	1868	1868	1868	1868	0
8	20240328	183600	194680355	1868	1868	1868	1868	0
9	20240328	183500	194680355	1868	1868	1868	1868	0
10	20240328	183400	194680355	1868	1868	1868	1868	0
11	20240328	183300	194680355	1868	1868	1868	1868	0
12	20240328	183200	194680355	1868	1868	1868	1868	0
13	20240328	183100	194680355	1868	1868	1868	1868	0
14	20240328	183000	194680355	1868	1868	1868	1868	0
15	20240328	182900	194680355	1868	1868	1868	1868	0
16	20240328	182800	194680355	1868	1868	1868	1868	0
17	20240328	182700	194680355	1868	1868	1868	1868	0
18	20240328	182600	194680355	1868	1868	1868	1868	0
19	20240328	182500	194680355	1868	1868	1868	1868	0
20	20240328	182400	194680355	1868	1868	1868	1868	0
21	20240328	182300	194680355	1868	1868	1868	1868	0
22	20240328	182200	194680355	1868	1868	1868	1868	0
23	20240328	182100	194680355	1868	1868	1868	1868	0
24	20240328	182000	194680355	1868	1868	1868	1868	0
25	20240328	181900	194680355	1868	1868	1868	1868	0
26	20240328	181800	194680355	1868	1868	1868	1868	0
27	20240328	181700	194680355	1868	1868	1868	1868	0
28	20240328	181600	194680355	1868	1868	1868	1868	0
29	20240328	181500	194680355	1868	1868	1868	1868	0
30	20240328	181400	194680355	1868	1868	1868	1868	0
31	20240328	181300	194680355	1868	1868	1868	1868	0
32	20240328	181200	194680355	1868	1868	1868	1868	2269
33	20240328	181100	194680355	1868	1868	1868	1868	0
34	20240328	181000	194680355	1868	1868	1868	1868	0
35	20240328	180900	194680355	1868	1868	1868	1868	0
36	20240328	180800	194680355	1868	1868	1868	1868	0
37	20240328	180700	194680355	1868	1868	1868	1868	0
38	20240328	180600	194680355	1868	1868	1868	1868	0
39	20240328	180500	194680355	1868	1868	1868	1868	0
40	20240328	180400	194680355	1868	1868	1868	1868	0
41	20240328	180300	194680355	1868	1868	1868	1868	0
42	20240328	180200	194680355	1868	1868	1868	1868	0
43	20240328	180100	194680355	1868	1868	1868	1868	0
44	20240328	180000	194680355	1868	1868	1868	1868	0
45	20240328	175900	194680355	1868	1868	1868	1868	0
46	20240328	175800	194680355	1868	1868	1868	1868	0
47	20240328	175700	194680355	1868	1868	1868	1868	0
48	20240328	175600	194680355	1868	1868	1868	1868	0
49	20240328	175500	194680355	1868	1868	1868	1868	0
50	20240328	175400	194680355	1868	1868	1868	1868	0
51	20240328	175300	194680355	1868	1868	1868	1868	0
52	20240328	175200	194680355	1868	1868	1868	1868	0
53	20240328	175100	194680355	1868	1868	1868	1868	0
54	20240328	175000	194680355	1868	1868	1868	1868	0
55	20240328	174900	194680355	1868	1868	1868	1868	0
56	20240328	174800	194680355	1868	1868	1868	1868	0
57	20240328	174700	194680355	1868	1868	1868	1868	0
58	20240328	174600	194680355	1868	1868	1868	1868	0
59	20240328	174500	194680355	1868	1868	1868	1868	0
60	20240328	174400	194680355	1868	1868	1868	1868	0
61	20240328	174300	194680355	1868	1868	1868	1868	0
62	20240328	174200	194680355	1868	1868	1868	1868	2269
63	20240328	174100	194680355	1868	1868	1868	1868	0
64	20240328	174000	194680355	1868	1868	1868	1868	0
65	20240328	173900	194680355	1868	1868	1868	1868	0
66	20240328	173800	194680355	1868	1868	1868	1868	0
67	20240328	173700	194680355	1868	1868	1868	1868	0
68	20240328	173600	194680355	1868	1868	1868	1868	0
69	20240328	173500	194680355	1868	1868	1868	1868	0
70	20240328	173400	194680355	1868	1868	1868	1868	0
71	20240328	173300	194680355	1868	1868	1868	1868	0
72	20240328	173200	194680355	1868	1868	1868	1868	0
73	20240328	173100	194680355	1868	1868	1868	1868	0
74	20240328	173000	194680355	1868	1868	1868	1868	0
75	20240328	172900	194680355	1868	1868	1868	1868	0
76	20240328	172800	194680355	1868	1868	1868	1868	0
77	20240328	172700	194680355	1868	1868	1868	1868	0
78	20240328	172600	194680355	1868	1868	1868	1868	0
79	20240328	172500	194680355	1868	1868	1868	1868	0
80	20240328	172400	194680355	1868	1868	1868	1868	0
81	20240328	172300	194680355	1868	1868	1868	1868	0
82	20240328	172200	194680355	1868	1868	1868	1868	0
83	20240328	172100	194680355	1868	1868	1868	1868	0
84	20240328	172000	194680355	1868	1868	1868	1868	0
85	20240328	171900	194680355	1868	1868	1868	1868	0
86	20240328	171800	194680355	1868	1868	1868	1868	0
87	20240328	171700	194680355	1868	1868	1868	1868	0
88	20240328	171600	194680355	1868	1868	1868	1868	0
89	20240328	171500	194680355	1868	1868	1868	1868	0
90	20240328	171400	194680355	1868	1868	1868	1868	0
91	20240328	171300	194680355	1868	1868	1868	1868	0
92	20240328	171200	194680355	1868	1868	1868	1868	2269
93	20240328	171100	194680355	1868	1868	1868	1868	0
94	20240328	171000	194680355	1868	1868	1868	1868	0
95	20240328	170900	194680355	1868	1868	1868	1868	0
96	20240328	170800	194680355	1868	1868	1868	1868	0
97	20240328	170700	194680355	1868	1868	1868	1868	0
98	20240328	170600	194680355	1868	1868	1868	1868	0
99	20240328	170500	194680355	1868	1868	1868	1868	0
100	20240328	170400	194680355	1868	1868	1868	1868	0
101	20240328	170300	194680355	1868	1868	1868	1868	0
102	20240328	170200	194680355	1868	1868	1868	1868	0
103	20240328	170100	194680355	1868	1868	1868	1868	0
104	20240328	170000	194680355	1868	1868	1868	1868	0
105	20240328	165900	194680355	1868	1868	1868	1868	0
106	20240328	165800	194680355	1868	1868	1868	1868	0
107	20240328	165700	194680355	1868	1868	1868	1868	0
108	20240328	165600	194680355	1868	1868	1868	1868	0
109	20240328	165500	194680355	1868	1868	1868	1868	0
110	20240328	165400	194680355	1868	1868	1868	1868	0
111	20240328	165300	194680355	1868	1868	1868	1868	0
112	20240328	165200	194680355	1868	1868	1868	1868	0
113	20240328	165100	194680355	1868	1868	1868	1868	0
114	20240328	165000	194680355	1868	1868	1868	1868	0
115	20240328	164900	194680355	1868	1868	1868	1868	0
116	20240328	164800	194680355	1868	1868	1868	1868	0
117	20240328	164700	194680355	1868	1868	1868	1868	0
118	20240328	164600	194680355	1868	1868	1868	1868	0
119	20240328	164500	194680355	1868	1868	1868	1868	0
120	20240328	164400	194680355	1868	1868	1868	1868	0
121	20240328	164300	194680355	1868	1868	1868	1868	0
122	20240328	164200	194680355	1868	1868	1868	1868	2269
123	20240328	164100	194680355	1868	1868	1868	1868	0
124	20240328	164000	194680355	1868	1868	1868	1868	0
125	20240328	163900	194680355	1868	1868	1868	1868	0
126	20240328	163800	194680355	1868	1868	1868	1868	0
127	20240328	163700	194680355	1868	1868	1868	1868	0
128	20240328	163600	194680355	1868	1868	1868	1868	0
129	20240328	163500	194680355	1868	1868	1868	1868	0
130	20240328	163400	194680355	1868	1868	1868	1868	0
131	20240328	163300	194680355	1868	1868	1868	1868	0
132	20240328	163200	194680355	1868	1868	1868	1868	0
133	20240328	163100	194680355	1868	1868	1868	1868	0
134	20240328	163000	194680355	1868	1868	1868	1868	0
135	20240328	162900	194680355	1868	1868	1868	1868	0
136	20240328	162800	194680355	1868	1868	1868	1868	0
137	20240328	162700	194680355	1868	1868	1868	1868	0
138	20240328	162600	194680355	1868	1868	1868	1868	0
139	20240328	162500	194680355	1868	1868	1868	1868	0
140	20240328	162400	194680355	1868	1868	1868	1868	0
141	20240328	162300	194680355	1868	1868	1868	1868	0
142	20240328	162200	194680355	1868	1868	1868	1868	0
143	20240328	162100	194680355	1868	1868	1868	1868	0
144	20240328	162000	194680355	1868	1868	1868	1868	0
145	20240328	161900	194680355	1868	1868	1868	1868	0
146	20240328	161800	194680355	1868	1868	1868	1868	0
147	20240328	161700	194680355	1868	1868	1868	1868	0
148	20240328	161600	194680355	1868	1868	1868	1868	0
149	20240328	161500	194680355	1868	1868	1868	1868	0
150	20240328	161400	194680355	1868	1868	1868	1868	0
151	20240328	161300	194680355	1868	1868	1868	1868	0
152	20240328	161200	194680355	1868	1868	1868	1868	2269
153	20240328	161100	194680355	1868	1868	1868	1868	0
154	20240328	161000	194680355	1868	1868	1868	1868	0
155	20240328	160900	194680355	1868	1868	1868	1868	0
156	20240328	160800	194680355	1868	1868	1868	1868	0
157	20240328	160700	194680355	1868	1868	1868	1868	0
158	20240328	160600	194680355	1868	1868	1868	1868	0
159	20240328	160500	194680355	1868	1868	1868	1868	0
160	20240328	160400	194680355	1868	1868	1868	1868	0
161	20240328	160300	194680355	1868	1868	1868	1868	0
162	20240328	160200	194680355	1868	1868	1868	1868	0
163	20240328	160100	194680355	1868	1868	1868	1868	0
164	20240328	160000	194680355	1868	1868	1868	1868	0
165	20240328	155900	194680355	1868	1868	1868	1868	0
166	20240328	155800	194680355	1868	1868	1868	1868	0
167	20240328	155700	194680355	1868	1868	1868	1868	0
168	20240328	155600	194680355	1868	1868	1868	1868	0
169	20240328	155500	194680355	1868	1868	1868	1868	0
170	20240328	155400	194680355	1868	1868	1868	1868	0
171	20240328	155300	194680355	1868	1868	1868	1868	0
172	20240328	155200	194680355	1868	1868	1868	1868	0
173	20240328	155100	194680355	1868	1868	1868	1868	0
174	20240328	155000	194680355	1868	1868	1868	1868	0
175	20240328	154900	194680355	1868	1868	1868	1868	0
176	20240328	154800	194680355	1868	1868	1868	1868	0
177	20240328	154700	194680355	1868	1868	1868	1868	0
178	20240328	154600	194680355	1868	1868	1868	1868	0
179	20240328	154500	194680355	1868	1868	1868	1868	0
180	20240328	154400	194680355	1868	1868	1868	1868	0
181	20240328	154300	194680355	1868	1868	1868	1868	0
182	20240328	154200	194680355	1868	1868	1868	1868	2269
183	20240328	154100	194680355	1868	1868	1868	1868	0
184	20240328	154000	194680355	1868	1868	1868	1868	0
185	20240328	153900	194680355	1868	1868	1868	1868	0
186	20240328	153800	194680355	1868	1868	1868	1868	0
187	20240328	153700	194680355	1868	1868	1868	1868	0
188	20240328	153600	194680355	1868	1868	1868	1868	0
189	20240328	153500	194680355	1868	1868	1868	1868	0
190	20240328	153400	194680355	1868	1868	1868	1868	0
191	20240328	153300	194680355	1868	1868	1868	1868	0
192	20240328	153200	194680355	1868	1868	1868	1868	0
193	20240328	153100	194680355	1868	1868	1868	1868	0
194	20240328	153000	194680355	1868	1868	1868	1868	2269
195	20240328	152900	190441863	1868	1868	1868	1868	0
196	20240328	152800	190441863	1868	1868	1868	1868	0
197	20240328	152700	190441863	1868	1868	1868	1868	0
198	20240328	152600	190441863	1868	1868	1868	1868	0
199	20240328	152500	190441863	1868	1868	1868	1868	0
200	20240328	152400	190441863	1868	1868	1868	1868	0
201	20240328	152300	190441863	1868	1868	1868	1868	0
202	20240328	152200	190441863	1868	1868	1868	1868	0
203	20240328	152100	190441863	1868	1868	1868	1868	0
204	20240328	152000	190441863	1868	1868	1868	1868	0
205	20240328	151900	190441863	1868	1868	1868	1868	218
206	20240328	151800	190034639	1868	1869	1869	1868	4864
207	20240328	151700	180944090	1869	1869	1869	1869	1074
208	20240328	151600	178936784	1869	1869	1869	1869	0
209	20240328	151500	178936784	1869	1869	1869	1869	0
210	20240328	151400	178936784	1869	1869	1869	1869	0
211	20240328	151300	178936784	1869	1869	1869	1869	0
212	20240328	151200	178936784	1869	1869	1869	1869	0
213	20240328	151100	178936784	1869	1869	1869	1869	1844
214	20240328	151000	175490348	1869	1869	1869	1869	69
215	20240328	150900	175361387	1870	1870	1870	1870	6
216	20240328	150800	175350167	1869	1869	1869	1869	0
217	20240328	150700	175350167	1869	1872	1872	1869	6381
218	20240328	150600	163413606	1873	1873	1873	1873	1
219	20240328	150500	163411733	1873	1873	1873	1873	0
220	20240328	150400	163411733	1873	1873	1873	1873	0
221	20240328	150300	163411733	1873	1873	1873	1873	0
222	20240328	150200	163411733	1873	1873	1873	1873	0
223	20240328	150100	163411733	1873	1873	1873	1873	6
224	20240328	150000	163400495	1873	1873	1873	1873	0
225	20240328	145900	163400495	1873	1873	1873	1873	0
226	20240328	145800	163400495	1873	1873	1873	1873	0
227	20240328	145700	163400495	1873	1873	1873	1873	0
228	20240328	145600	163400495	1873	1873	1873	1873	40
229	20240328	145500	163325575	1873	1873	1873	1873	100
230	20240328	145400	163138275	1872	1872	1872	1872	0
231	20240328	145300	163138275	1872	1872	1872	1872	0
232	20240328	145200	163138275	1872	1872	1872	1872	0
233	20240328	145100	163138275	1872	1872	1872	1872	0
234	20240328	145000	163138275	1872	1872	1872	1872	0
235	20240328	144900	163138275	1872	1872	1872	1872	249
236	20240328	144800	162672147	1872	1872	1872	1872	1
237	20240328	144700	162670275	1873	1873	1873	1873	38
238	20240328	144600	162599101	1873	1873	1873	1873	0
239	20240328	144500	162599101	1873	1873	1873	1873	0
240	20240328	144400	162599101	1873	1873	1873	1873	0
241	20240328	144300	162599101	1873	1873	1873	1873	0
242	20240328	144200	162599101	1873	1873	1873	1873	1
243	20240328	144100	162597228	1872	1872	1872	1872	0
244	20240328	144000	162597228	1872	1872	1872	1872	0
245	20240328	143900	162597228	1872	1872	1872	1872	100
246	20240328	143800	162410028	1872	1872	1872	1872	0
247	20240328	143700	162410028	1872	1872	1872	1872	0
248	20240328	143600	162410028	1872	1872	1872	1872	500
249	20240328	143500	161474028	1871	1871	1871	1871	0
250	20240328	143400	161474028	1871	1871	1871	1871	0
251	20240328	143300	161474028	1871	1871	1871	1871	0
252	20240328	143200	161474028	1871	1871	1871	1871	0
253	20240328	143100	161474028	1871	1871	1871	1871	46
254	20240328	143000	161387962	1871	1871	1871	1871	0
255	20240328	142900	161387962	1871	1871	1871	1871	46
256	20240328	142800	161301896	1871	1871	1871	1871	0
257	20240328	142700	161301896	1871	1871	1871	1871	0
258	20240328	142600	161301896	1871	1871	1871	1871	0
259	20240328	142500	161301896	1871	1871	1871	1871	0
260	20240328	142400	161301896	1871	1871	1871	1871	0
261	20240328	142300	161301896	1871	1871	1871	1871	0
262	20240328	142200	161301896	1871	1871	1871	1871	50
263	20240328	142100	161208346	1873	1873	1873	1873	50
264	20240328	142000	161114696	1871	1871	1871	1871	0
265	20240328	141900	161114696	1871	1871	1871	1871	34
266	20240328	141800	161051082	1871	1871	1871	1871	0
267	20240328	141700	161051082	1871	1871	1871	1871	0
268	20240328	141600	161051082	1871	1871	1871	1871	0
269	20240328	141500	161051082	1871	1871	1871	1871	0
270	20240328	141400	161051082	1871	1871	1871	1871	6
271	20240328	141300	161039856	1871	1871	1871	1871	0
272	20240328	141200	161039856	1871	1871	1871	1871	178
273	20240328	141100	160706818	1870	1870	1870	1870	0
274	20240328	141000	160706818	1870	1870	1870	1870	0
275	20240328	140900	160706818	1870	1870	1870	1870	0
276	20240328	140800	160706818	1870	1870	1870	1870	80
277	20240328	140700	160557218	1870	1870	1870	1870	0
278	20240328	140600	160557218	1870	1870	1870	1870	0
279	20240328	140500	160557218	1870	1870	1870	1870	0
280	20240328	140400	160557218	1870	1870	1870	1870	0
281	20240328	140300	160557218	1870	1870	1870	1870	0
282	20240328	140200	160557218	1870	1870	1870	1870	0
283	20240328	140100	160557218	1870	1870	1870	1870	1020
284	20240328	140000	158649818	1870	1870	1870	1870	307
285	20240328	135900	158075728	1870	1870	1870	1870	290
286	20240328	135800	157533428	1870	1870	1870	1870	0
287	20240328	135700	157533428	1870	1870	1870	1870	0
288	20240328	135600	157533428	1870	1870	1870	1870	0
289	20240328	135500	157533428	1870	1870	1870	1870	0
290	20240328	135400	157533428	1870	1870	1870	1870	0
291	20240328	135300	157533428	1870	1871	1871	1870	980
292	20240328	135200	155700826	1871	1871	1871	1871	0
293	20240328	135100	155700826	1871	1871	1871	1871	20
294	20240328	135000	155663406	1871	1871	1871	1871	0
295	20240328	134900	155663406	1871	1871	1871	1871	0
296	20240328	134800	155663406	1871	1870	1871	1870	819
297	20240328	134700	154131776	1871	1871	1871	1871	0
298	20240328	134600	154131776	1871	1871	1871	1871	0
299	20240328	134500	154131776	1871	1872	1872	1871	1039
300	20240328	134400	152187780	1872	1872	1872	1872	0
301	20240328	134300	152187780	1872	1872	1872	1872	5
302	20240328	134200	152178420	1872	1872	1872	1872	122
303	20240328	134100	151950036	1872	1872	1872	1872	1
304	20240328	134000	151948164	1871	1871	1871	1871	0
305	20240328	133900	151948164	1871	1871	1871	1871	66
306	20240328	133800	151824678	1870	1870	1870	1870	0
307	20240328	133700	151824678	1870	1870	1870	1870	0
308	20240328	133600	151824678	1870	1870	1870	1870	0
309	20240328	133500	151824678	1870	1870	1870	1870	0
310	20240328	133400	151824678	1870	1870	1870	1870	0
311	20240328	133300	151824678	1870	1870	1870	1870	0
312	20240328	133200	151824678	1870	1871	1871	1870	780
313	20240328	133100	150365454	1872	1872	1872	1872	1
314	20240328	133000	150363582	1873	1873	1873	1873	20
315	20240328	132900	150326122	1873	1873	1873	1873	200
316	20240328	132800	149951522	1873	1873	1873	1873	801
317	20240328	132700	148451249	1873	1871	1873	1871	40
318	20240328	132600	148376341	1871	1871	1871	1871	42
319	20240328	132500	148297759	1871	1871	1871	1871	0
320	20240328	132400	148297759	1871	1871	1871	1871	0
321	20240328	132300	148297759	1871	1871	1871	1871	0
322	20240328	132200	148297759	1871	1871	1871	1871	0
323	20240328	132100	148297759	1871	1871	1871	1871	0
324	20240328	132000	148297759	1871	1871	1871	1871	45
325	20240328	131900	148213564	1871	1871	1871	1871	0
326	20240328	131800	148213564	1871	1871	1871	1871	0
327	20240328	131700	148213564	1871	1872	1872	1871	1567
328	20240328	131600	145281531	1872	1872	1872	1872	736
329	20240328	131500	143903739	1873	1873	1873	1873	150
330	20240328	131400	143622789	1873	1873	1873	1873	0
331	20240328	131300	143622789	1873	1873	1873	1873	30
332	20240328	131200	143566599	1873	1873	1873	1873	3
333	20240328	131100	143560980	1872	1872	1872	1872	4
334	20240328	131000	143553492	1872	1872	1872	1872	0
335	20240328	130900	143553492	1872	1872	1872	1872	0
336	20240328	130800	143553492	1872	1872	1872	1872	0
337	20240328	130700	143553492	1872	1873	1873	1872	1751
338	20240328	130600	140275409	1873	1873	1873	1873	50
339	20240328	130500	140181759	1873	1873	1873	1873	138
340	20240328	130400	139923285	1873	1874	1874	1873	10
341	20240328	130300	139904554	1876	1875	1876	1875	11
342	20240328	130200	139883919	1876	1876	1876	1876	196
343	20240328	130100	139516223	1875	1876	1876	1875	2
344	20240328	130000	139512472	1873	1873	1873	1873	0
345	20240328	125900	139512472	1873	1875	1875	1873	1000
346	20240328	125800	137639468	1877	1877	1877	1877	0
347	20240328	125700	137639468	1877	1877	1877	1877	0
348	20240328	125600	137639468	1877	1877	1877	1877	0
349	20240328	125500	137639468	1877	1874	1877	1874	101
350	20240328	125400	137450191	1874	1874	1874	1874	100
351	20240328	125300	137262791	1874	1874	1874	1874	1
352	20240328	125200	137260917	1877	1877	1883	1874	1743
353	20240328	125100	133993274	1877	1877	1877	1877	8
354	20240328	125000	133978258	1883	1877	1883	1877	2
355	20240328	124900	133974498	1883	1883	1883	1883	0
356	20240328	124800	133974498	1883	1883	1883	1883	0
357	20240328	124700	133974498	1883	1883	1883	1883	0
358	20240328	124600	133974498	1883	1875	1883	1875	1063
359	20240328	124500	131979725	1873	1873	1873	1873	0
360	20240328	124400	131979725	1873	1873	1873	1873	0
361	20240328	124300	131979725	1873	1873	1873	1873	0
362	20240328	124200	131979725	1873	1873	1873	1873	0
363	20240328	124100	131979725	1873	1873	1873	1873	0
364	20240328	124000	131979725	1873	1873	1873	1873	0
365	20240328	123900	131979725	1873	1875	1875	1873	529
366	20240328	123800	130988898	1875	1875	1875	1875	0
367	20240328	123700	130988898	1875	1879	1879	1875	701
368	20240328	123600	129674519	1876	1876	1883	1876	226
369	20240328	123500	129250530	1876	1876	1876	1876	53
370	20240328	123400	129151102	1873	1873	1873	1873	0
371	20240328	123300	129151102	1873	1873	1873	1873	0
372	20240328	123200	129151102	1873	1873	1873	1873	500
373	20240328	123100	128214602	1873	1873	1873	1873	112
374	20240328	123000	128004826	1874	1874	1874	1874	236
375	20240328	122900	127562562	1876	1876	1876	1876	27
376	20240328	122800	127511910	1874	1874	1874	1874	0
377	20240328	122700	127511910	1874	1874	1874	1874	0
378	20240328	122600	127511910	1874	1874	1874	1874	0
379	20240328	122500	127511910	1874	1874	1874	1874	60
380	20240328	122400	127399470	1874	1874	1874	1874	0
381	20240328	122300	127399470	1874	1874	1874	1874	0
382	20240328	122200	127399470	1874	1874	1874	1874	0
383	20240328	122100	127399470	1874	1874	1874	1874	133
384	20240328	122000	127150228	1874	1874	1876	1874	1219
385	20240328	121900	124863815	1875	1875	1875	1875	0
386	20240328	121800	124863815	1875	1875	1875	1875	0
387	20240328	121700	124863815	1875	1875	1875	1875	20
388	20240328	121600	124826315	1875	1875	1875	1875	0
389	20240328	121500	124826315	1875	1875	1875	1875	0
390	20240328	121400	124826315	1875	1874	1875	1874	155
391	20240328	121300	124535844	1873	1874	1874	1873	282
392	20240328	121200	124007657	1874	1874	1874	1874	345
393	20240328	121100	123361127	1875	1877	1877	1875	1507
394	20240328	121000	120533502	1878	1879	1879	1878	6794
395	20240328	120900	107773488	1880	1880	1880	1880	0
396	20240328	120800	107773488	1880	1880	1880	1880	0
397	20240328	120700	107773488	1880	1880	1880	1880	0
398	20240328	120600	107773488	1880	1880	1880	1880	299
399	20240328	120500	107211368	1880	1880	1880	1880	0
400	20240328	120400	107211368	1880	1880	1880	1880	31
401	20240328	120300	107153088	1882	1882	1882	1882	0
402	20240328	120200	107153088	1882	1882	1882	1882	0
403	20240328	120100	107153088	1882	1882	1882	1882	0
404	20240328	120000	107153088	1882	1882	1882	1882	0
405	20240328	115900	107153088	1882	1882	1882	1882	0
406	20240328	115800	107153088	1882	1882	1882	1882	1
407	20240328	115700	107151206	1880	1880	1880	1880	0
408	20240328	115600	107151206	1880	1880	1880	1880	0
409	20240328	115500	107151206	1880	1880	1880	1880	461
410	20240328	115400	106284526	1881	1881	1881	1881	30272
411	20240328	115300	49342894	1881	1881	1881	1881	0
412	20240328	115200	49342894	1881	1881	1881	1881	0
413	20240328	115100	49342894	1881	1881	1881	1881	0
414	20240328	115000	49342894	1881	1881	1881	1881	0
415	20240328	114900	49342894	1881	1881	1881	1881	73
416	20240328	114800	49205581	1883	1883	1883	1883	0
417	20240328	114700	49205581	1883	1883	1883	1883	1
418	20240328	114600	49203698	1882	1882	1882	1882	2
419	20240328	114500	49199934	1882	1882	1882	1882	10
420	20240328	114400	49181114	1883	1883	1883	1883	0
421	20240328	114300	49181114	1883	1883	1883	1883	1
422	20240328	114200	49179231	1882	1882	1882	1882	654
423	20240328	114100	47948403	1882	1882	1882	1882	0
424	20240328	114000	47948403	1882	1882	1883	1882	1201
425	20240328	113900	45688120	1882	1882	1882	1882	6
426	20240328	113800	45676828	1882	1882	1882	1882	0
427	20240328	113700	45676828	1882	1882	1882	1882	379
428	20240328	113600	44963550	1882	1882	1882	1882	1
429	20240328	113500	44961668	1882	1882	1882	1882	0
430	20240328	113400	44961668	1882	1882	1882	1882	0
431	20240328	113300	44961668	1882	1882	1882	1882	0
432	20240328	113200	44961668	1882	1882	1882	1882	20
433	20240328	113100	44924028	1883	1883	1883	1883	0
434	20240328	113000	44924028	1883	1882	1883	1882	975
435	20240328	112900	43089077	1883	1883	1883	1883	0
436	20240328	112800	43089077	1883	1883	1883	1883	0
437	20240328	112700	43089077	1883	1883	1883	1883	0
438	20240328	112600	43089077	1883	1883	1883	1883	0
439	20240328	112500	43089077	1883	1883	1883	1883	0
440	20240328	112400	43089077	1883	1883	1883	1883	501
441	20240328	112300	42145694	1884	1884	1884	1884	0
442	20240328	112200	42145694	1884	1884	1884	1884	0
443	20240328	112100	42145694	1884	1884	1884	1884	0
444	20240328	112000	42145694	1884	1884	1884	1884	0
445	20240328	111900	42145694	1884	1884	1884	1884	0
446	20240328	111800	42145694	1884	1884	1884	1884	1
447	20240328	111700	42143810	1882	1882	1882	1882	0
448	20240328	111600	42143810	1882	1882	1882	1882	900
449	20240328	111500	40450010	1884	1884	1884	1884	51
450	20240328	111400	40353926	1882	1882	1882	1882	0
451	20240328	111300	40353926	1882	1882	1882	1882	0
452	20240328	111200	40353926	1882	1882	1882	1882	0
453	20240328	111100	40353926	1882	1882	1882	1882	0
454	20240328	111000	40353926	1882	1882	1882	1882	0
455	20240328	110900	40353926	1882	1882	1882	1882	0
456	20240328	110800	40353926	1882	1882	1882	1882	0
457	20240328	110700	40353926	1882	1882	1882	1882	400
458	20240328	110600	39601126	1882	1882	1882	1882	0
459	20240328	110500	39601126	1882	1882	1882	1882	0
460	20240328	110400	39601126	1882	1882	1882	1882	0
461	20240328	110300	39601126	1882	1883	1883	1882	902
462	20240328	110200	37903560	1884	1884	1884	1884	1
463	20240328	110100	37901676	1883	1883	1883	1883	0
464	20240328	110000	37901676	1883	1883	1883	1883	0
465	20240328	105900	37901676	1883	1883	1883	1883	0
466	20240328	105800	37901676	1883	1883	1883	1883	0
467	20240328	105700	37901676	1883	1883	1883	1883	1349
468	20240328	105600	35361509	1883	1883	1883	1883	55
469	20240328	105500	35257944	1883	1883	1883	1883	0
470	20240328	105400	35257944	1883	1883	1883	1883	0
471	20240328	105300	35257944	1883	1883	1883	1883	0
472	20240328	105200	35257944	1883	1883	1883	1883	0
473	20240328	105100	35257944	1883	1883	1883	1883	0
474	20240328	105000	35257944	1883	1883	1883	1883	70
475	20240328	104900	35126134	1885	1885	1885	1885	0
476	20240328	104800	35126134	1885	1885	1885	1885	800
477	20240328	104700	33618134	1883	1883	1883	1883	0
478	20240328	104600	33618134	1883	1883	1883	1883	1000
479	20240328	104500	31735134	1883	1883	1883	1883	0
480	20240328	104400	31735134	1883	1883	1883	1883	0
481	20240328	104300	31735134	1883	1883	1883	1883	950
482	20240328	104200	29946284	1884	1884	1884	1884	0
483	20240328	104100	29946284	1884	1884	1884	1884	0
484	20240328	104000	29946284	1884	1884	1884	1884	0
485	20240328	103900	29946284	1884	1884	1884	1884	0
486	20240328	103800	29946284	1884	1884	1884	1884	0
487	20240328	103700	29946284	1884	1884	1884	1884	0
488	20240328	103600	29946284	1884	1884	1884	1884	0
489	20240328	103500	29946284	1884	1884	1884	1884	4
490	20240328	103400	29938748	1884	1884	1884	1884	15
491	20240328	103300	29910488	1884	1884	1884	1884	0
492	20240328	103200	29910488	1884	1884	1884	1884	67
493	20240328	103100	29784260	1884	1884	1884	1884	5
494	20240328	103000	29774840	1882	1882	1882	1882	0
495	20240328	102900	29774840	1882	1882	1882	1882	0
496	20240328	102800	29774840	1882	1882	1882	1882	0
497	20240328	102700	29774840	1882	1883	1883	1882	185
498	20240328	102600	29426631	1882	1882	1882	1882	0
499	20240328	102500	29426631	1882	1885	1885	1882	1197
500	20240328	102400	27173874	1882	1884	1884	1882	1000
501	20240328	102300	25291330	1884	1884	1884	1884	10
502	20240328	102200	25272490	1885	1885	1885	1885	284
503	20240328	102100	24737150	1886	1886	1886	1886	0
504	20240328	102000	24737150	1886	1886	1886	1886	497
505	20240328	101900	23799808	1886	1886	1886	1886	0
506	20240328	101800	23799808	1886	1886	1886	1886	0
507	20240328	101700	23799808	1886	1886	1886	1886	109
508	20240328	101600	23594234	1888	1888	1888	1888	0
509	20240328	101500	23594234	1888	1888	1888	1888	82
510	20240328	101400	23439418	1888	1888	1888	1888	0
511	20240328	101300	23439418	1888	1887	1888	1887	500
512	20240328	101200	22495610	1888	1888	1888	1888	0
513	20240328	101100	22495610	1888	1888	1888	1888	0
514	20240328	101000	22495610	1888	1888	1888	1888	0
515	20240328	100900	22495610	1888	1888	1888	1888	0
516	20240328	100800	22495610	1888	1888	1888	1888	0
517	20240328	100700	22495610	1888	1888	1888	1888	50
518	20240328	100600	22401210	1888	1888	1888	1888	5
519	20240328	100500	22391770	1889	1889	1889	1889	0
520	20240328	100400	22391770	1889	1889	1889	1889	0
521	20240328	100300	22391770	1889	1889	1889	1889	0
522	20240328	100200	22391770	1889	1889	1889	1889	4
523	20240328	100100	22384214	1889	1889	1889	1889	27
524	20240328	100000	22333211	1889	1889	1889	1889	0
525	20240328	095900	22333211	1889	1889	1889	1889	18
526	20240328	095800	22299209	1890	1890	1890	1890	0
527	20240328	095700	22299209	1890	1889	1890	1889	206
528	20240328	095600	21909925	1886	1886	1886	1886	0
529	20240328	095500	21909925	1886	1886	1886	1886	400
530	20240328	095400	21155525	1886	1886	1886	1886	0
531	20240328	095300	21155525	1886	1886	1886	1886	122
532	20240328	095200	20925433	1889	1889	1889	1889	5
533	20240328	095100	20915988	1889	1889	1889	1889	0
534	20240328	095000	20915988	1889	1889	1889	1889	5
535	20240328	094900	20906543	1886	1888	1888	1886	110
536	20240328	094800	20699077	1889	1889	1889	1889	0
537	20240328	094700	20699077	1889	1889	1889	1889	1114
538	20240328	094600	18594731	1892	1892	1892	1892	1
539	20240328	094500	18592839	1892	1892	1892	1892	6
540	20240328	094400	18581487	1892	1892	1892	1892	25
541	20240328	094300	18534187	1892	1892	1892	1892	0
542	20240328	094200	18534187	1892	1890	1892	1890	546
543	20240328	094100	17501231	1888	1888	1888	1888	50
544	20240328	094000	17406831	1888	1888	1888	1888	0
545	20240328	093900	17406831	1888	1888	1888	1888	34
546	20240328	093800	17342639	1886	1885	1886	1885	291
547	20240328	093700	16794062	1885	1886	1886	1885	1963
548	20240328	093600	13093157	1888	1888	1888	1888	17
549	20240328	093500	13061061	1890	1890	1890	1890	0
550	20240328	093400	13061061	1890	1890	1890	1890	0
551	20240328	093300	13061061	1890	1890	1890	1890	3
552	20240328	093200	13055391	1890	1890	1890	1890	0
553	20240328	093100	13055391	1890	1891	1891	1890	563
554	20240328	093000	11991295	1891	1891	1891	1891	600
555	20240328	092900	10856695	1894	1894	1894	1894	0
556	20240328	092800	10856695	1894	1890	1894	1890	3
557	20240328	092700	10851021	1895	1895	1895	1895	0
558	20240328	092600	10851021	1895	1895	1895	1895	0
559	20240328	092500	10851021	1895	1894	1895	1894	3
560	20240328	092400	10845338	1894	1894	1894	1894	0
561	20240328	092300	10845338	1894	1890	1894	1890	8
562	20240328	092200	10830205	1887	1887	1887	1887	0
563	20240328	092100	10830205	1887	1887	1887	1887	1
564	20240328	092000	10828318	1887	1887	1887	1887	0
565	20240328	091900	10828318	1887	1887	1887	1887	0
566	20240328	091800	10828318	1887	1888	1888	1887	764
567	20240328	091700	9386649	1889	1889	1889	1889	0
568	20240328	091600	9386649	1889	1889	1889	1889	1
569	20240328	091500	9384760	1889	1889	1889	1889	0
570	20240328	091400	9384760	1889	1890	1890	1889	21
571	20240328	091300	9345071	1893	1893	1893	1893	0
572	20240328	091200	9345071	1893	1893	1893	1893	0
573	20240328	091100	9345071	1893	1893	1893	1893	0
574	20240328	091000	9345071	1893	1893	1893	1893	0
575	20240328	090900	9345071	1893	1893	1893	1893	1
576	20240328	090800	9343178	1886	1886	1886	1886	10
577	20240328	090700	9324318	1886	1886	1886	1886	11
578	20240328	090600	9303572	1895	1895	1895	1895	0
579	20240328	090500	9303572	1895	1895	1895	1895	0
580	20240328	090400	9303572	1895	1895	1895	1895	1
581	20240328	090300	9301677	1896	1892	1896	1885	2296
582	20240328	090200	4972546	1897	1895	1897	1895	412
583	20240328	090100	4191694	1895	1896	1896	1895	211
584	20240328	090000	3791848	1895	1886	1895	1886	2010