KissMeData/005390/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	184200	259910012	1854	1854	1854	1854	10999
3	20240329	184100	259910012	1854	1854	1854	1854	0
4	20240329	184000	259910012	1854	1854	1854	1854	0
5	20240329	183900	259910012	1854	1854	1854	1854	0
6	20240329	183800	259910012	1854	1854	1854	1854	0
7	20240329	183700	259910012	1854	1854	1854	1854	0
8	20240329	183600	259910012	1854	1854	1854	1854	0
9	20240329	183500	259910012	1854	1854	1854	1854	0
10	20240329	183400	259910012	1854	1854	1854	1854	0
11	20240329	183300	259910012	1854	1854	1854	1854	0
12	20240329	183200	259910012	1854	1854	1854	1854	0
13	20240329	183100	259910012	1854	1854	1854	1854	0
14	20240329	183000	259910012	1854	1854	1854	1854	0
15	20240329	182900	259910012	1854	1854	1854	1854	0
16	20240329	182800	259910012	1854	1854	1854	1854	0
17	20240329	182700	259910012	1854	1854	1854	1854	0
18	20240329	182600	259910012	1854	1854	1854	1854	0
19	20240329	182500	259910012	1854	1854	1854	1854	0
20	20240329	182400	259910012	1854	1854	1854	1854	0
21	20240329	182300	259910012	1854	1854	1854	1854	0
22	20240329	182200	259910012	1854	1854	1854	1854	0
23	20240329	182100	259910012	1854	1854	1854	1854	0
24	20240329	182000	259910012	1854	1854	1854	1854	0
25	20240329	181900	259910012	1854	1854	1854	1854	0
26	20240329	181800	259910012	1854	1854	1854	1854	0
27	20240329	181700	259910012	1854	1854	1854	1854	0
28	20240329	181600	259910012	1854	1854	1854	1854	0
29	20240329	181500	259910012	1854	1854	1854	1854	0
30	20240329	181400	259910012	1854	1854	1854	1854	0
31	20240329	181300	259910012	1854	1854	1854	1854	0
32	20240329	181200	259910012	1854	1854	1854	1854	10999
33	20240329	181100	259910012	1854	1854	1854	1854	0
34	20240329	181000	259910012	1854	1854	1854	1854	0
35	20240329	180900	259910012	1854	1854	1854	1854	0
36	20240329	180800	259910012	1854	1854	1854	1854	0
37	20240329	180700	259910012	1854	1854	1854	1854	0
38	20240329	180600	259910012	1854	1854	1854	1854	0
39	20240329	180500	259910012	1854	1854	1854	1854	0
40	20240329	180400	259910012	1854	1854	1854	1854	0
41	20240329	180300	259910012	1854	1854	1854	1854	0
42	20240329	180200	259910012	1854	1854	1854	1854	0
43	20240329	180100	259910012	1854	1854	1854	1854	0
44	20240329	180000	259910012	1854	1854	1854	1854	0
45	20240329	175900	259910012	1854	1854	1854	1854	0
46	20240329	175800	259910012	1854	1854	1854	1854	0
47	20240329	175700	259910012	1854	1854	1854	1854	0
48	20240329	175600	259910012	1854	1854	1854	1854	0
49	20240329	175500	259910012	1854	1854	1854	1854	0
50	20240329	175400	259910012	1854	1854	1854	1854	0
51	20240329	175300	259910012	1854	1854	1854	1854	0
52	20240329	175200	259910012	1854	1854	1854	1854	0
53	20240329	175100	259910012	1854	1854	1854	1854	0
54	20240329	175000	259910012	1854	1854	1854	1854	0
55	20240329	174900	259910012	1854	1854	1854	1854	0
56	20240329	174800	259910012	1854	1854	1854	1854	0
57	20240329	174700	259910012	1854	1854	1854	1854	0
58	20240329	174600	259910012	1854	1854	1854	1854	0
59	20240329	174500	259910012	1854	1854	1854	1854	0
60	20240329	174400	259910012	1854	1854	1854	1854	0
61	20240329	174300	259910012	1854	1854	1854	1854	0
62	20240329	174200	259910012	1854	1854	1854	1854	10999
63	20240329	174100	259910012	1854	1854	1854	1854	0
64	20240329	174000	259910012	1854	1854	1854	1854	0
65	20240329	173900	259910012	1854	1854	1854	1854	0
66	20240329	173800	259910012	1854	1854	1854	1854	0
67	20240329	173700	259910012	1854	1854	1854	1854	0
68	20240329	173600	259910012	1854	1854	1854	1854	0
69	20240329	173500	259910012	1854	1854	1854	1854	0
70	20240329	173400	259910012	1854	1854	1854	1854	0
71	20240329	173300	259910012	1854	1854	1854	1854	0
72	20240329	173200	259910012	1854	1854	1854	1854	0
73	20240329	173100	259910012	1854	1854	1854	1854	0
74	20240329	173000	259910012	1854	1854	1854	1854	0
75	20240329	172900	259910012	1854	1854	1854	1854	0
76	20240329	172800	259910012	1854	1854	1854	1854	0
77	20240329	172700	259910012	1854	1854	1854	1854	0
78	20240329	172600	259910012	1854	1854	1854	1854	0
79	20240329	172500	259910012	1854	1854	1854	1854	0
80	20240329	172400	259910012	1854	1854	1854	1854	0
81	20240329	172300	259910012	1854	1854	1854	1854	0
82	20240329	172200	259910012	1854	1854	1854	1854	0
83	20240329	172100	259910012	1854	1854	1854	1854	0
84	20240329	172000	259910012	1854	1854	1854	1854	0
85	20240329	171900	259910012	1854	1854	1854	1854	0
86	20240329	171800	259910012	1854	1854	1854	1854	0
87	20240329	171700	259910012	1854	1854	1854	1854	0
88	20240329	171600	259910012	1854	1854	1854	1854	0
89	20240329	171500	259910012	1854	1854	1854	1854	0
90	20240329	171400	259910012	1854	1854	1854	1854	0
91	20240329	171300	259910012	1854	1854	1854	1854	0
92	20240329	171200	259910012	1854	1854	1854	1854	10999
93	20240329	171100	259910012	1854	1854	1854	1854	0
94	20240329	171000	259910012	1854	1854	1854	1854	0
95	20240329	170900	259910012	1854	1854	1854	1854	0
96	20240329	170800	259910012	1854	1854	1854	1854	0
97	20240329	170700	259910012	1854	1854	1854	1854	0
98	20240329	170600	259910012	1854	1854	1854	1854	0
99	20240329	170500	259910012	1854	1854	1854	1854	0
100	20240329	170400	259910012	1854	1854	1854	1854	0
101	20240329	170300	259910012	1854	1854	1854	1854	0
102	20240329	170200	259910012	1854	1854	1854	1854	0
103	20240329	170100	259910012	1854	1854	1854	1854	0
104	20240329	170000	259910012	1854	1854	1854	1854	0
105	20240329	165900	259910012	1854	1854	1854	1854	0
106	20240329	165800	259910012	1854	1854	1854	1854	0
107	20240329	165700	259910012	1854	1854	1854	1854	0
108	20240329	165600	259910012	1854	1854	1854	1854	0
109	20240329	165500	259910012	1854	1854	1854	1854	0
110	20240329	165400	259910012	1854	1854	1854	1854	0
111	20240329	165300	259910012	1854	1854	1854	1854	0
112	20240329	165200	259910012	1854	1854	1854	1854	0
113	20240329	165100	259910012	1854	1854	1854	1854	0
114	20240329	165000	259910012	1854	1854	1854	1854	0
115	20240329	164900	259910012	1854	1854	1854	1854	0
116	20240329	164800	259910012	1854	1854	1854	1854	0
117	20240329	164700	259910012	1854	1854	1854	1854	0
118	20240329	164600	259910012	1854	1854	1854	1854	0
119	20240329	164500	259910012	1854	1854	1854	1854	0
120	20240329	164400	259910012	1854	1854	1854	1854	0
121	20240329	164300	259910012	1854	1854	1854	1854	0
122	20240329	164200	259910012	1854	1854	1854	1854	10999
123	20240329	164100	259910012	1854	1854	1854	1854	0
124	20240329	164000	259910012	1854	1854	1854	1854	0
125	20240329	163900	259910012	1854	1854	1854	1854	0
126	20240329	163800	259910012	1854	1854	1854	1854	0
127	20240329	163700	259910012	1854	1854	1854	1854	0
128	20240329	163600	259910012	1854	1854	1854	1854	0
129	20240329	163500	259910012	1854	1854	1854	1854	0
130	20240329	163400	259910012	1854	1854	1854	1854	0
131	20240329	163300	259910012	1854	1854	1854	1854	0
132	20240329	163200	259910012	1854	1854	1854	1854	0
133	20240329	163100	259910012	1854	1854	1854	1854	0
134	20240329	163000	259910012	1854	1854	1854	1854	0
135	20240329	162900	259910012	1854	1854	1854	1854	0
136	20240329	162800	259910012	1854	1854	1854	1854	0
137	20240329	162700	259910012	1854	1854	1854	1854	0
138	20240329	162600	259910012	1854	1854	1854	1854	0
139	20240329	162500	259910012	1854	1854	1854	1854	0
140	20240329	162400	259910012	1854	1854	1854	1854	0
141	20240329	162300	259910012	1854	1854	1854	1854	0
142	20240329	162200	259910012	1854	1854	1854	1854	0
143	20240329	162100	259910012	1854	1854	1854	1854	0
144	20240329	162000	259910012	1854	1854	1854	1854	0
145	20240329	161900	259910012	1854	1854	1854	1854	0
146	20240329	161800	259910012	1854	1854	1854	1854	0
147	20240329	161700	259910012	1854	1854	1854	1854	0
148	20240329	161600	259910012	1854	1854	1854	1854	0
149	20240329	161500	259910012	1854	1854	1854	1854	0
150	20240329	161400	259910012	1854	1854	1854	1854	0
151	20240329	161300	259910012	1854	1854	1854	1854	0
152	20240329	161200	259910012	1854	1854	1854	1854	10999
153	20240329	161100	259910012	1854	1854	1854	1854	0
154	20240329	161000	259910012	1854	1854	1854	1854	0
155	20240329	160900	259910012	1854	1854	1854	1854	0
156	20240329	160800	259910012	1854	1854	1854	1854	0
157	20240329	160700	259910012	1854	1854	1854	1854	0
158	20240329	160600	259910012	1854	1854	1854	1854	0
159	20240329	160500	259910012	1854	1854	1854	1854	0
160	20240329	160400	259910012	1854	1854	1854	1854	0
161	20240329	160300	259910012	1854	1854	1854	1854	0
162	20240329	160200	259910012	1854	1854	1854	1854	0
163	20240329	160100	259910012	1854	1854	1854	1854	0
164	20240329	160000	259910012	1854	1854	1854	1854	0
165	20240329	155900	259910012	1854	1854	1854	1854	0
166	20240329	155800	259910012	1854	1854	1854	1854	0
167	20240329	155700	259910012	1854	1854	1854	1854	0
168	20240329	155600	259910012	1854	1854	1854	1854	0
169	20240329	155500	259910012	1854	1854	1854	1854	0
170	20240329	155400	259910012	1854	1854	1854	1854	0
171	20240329	155300	259910012	1854	1854	1854	1854	0
172	20240329	155200	259910012	1854	1854	1854	1854	0
173	20240329	155100	259910012	1854	1854	1854	1854	0
174	20240329	155000	259910012	1854	1854	1854	1854	0
175	20240329	154900	259910012	1854	1854	1854	1854	0
176	20240329	154800	259910012	1854	1854	1854	1854	0
177	20240329	154700	259910012	1854	1854	1854	1854	0
178	20240329	154600	259910012	1854	1854	1854	1854	0
179	20240329	154500	259910012	1854	1854	1854	1854	0
180	20240329	154400	259910012	1854	1854	1854	1854	0
181	20240329	154300	259910012	1854	1854	1854	1854	0
182	20240329	154200	259910012	1854	1854	1854	1854	10999
183	20240329	154100	259910012	1854	1854	1854	1854	0
184	20240329	154000	259910012	1854	1854	1854	1854	0
185	20240329	153900	259910012	1854	1854	1854	1854	0
186	20240329	153800	259910012	1854	1854	1854	1854	0
187	20240329	153700	259910012	1854	1854	1854	1854	0
188	20240329	153600	259910012	1854	1854	1854	1854	0
189	20240329	153500	259910012	1854	1854	1854	1854	0
190	20240329	153400	259910012	1854	1854	1854	1854	0
191	20240329	153300	259910012	1854	1854	1854	1854	0
192	20240329	153200	259910012	1854	1854	1854	1854	0
193	20240329	153100	259910012	1854	1854	1854	1854	0
194	20240329	153000	259910012	1854	1854	1854	1854	10999
195	20240329	152900	239517866	1851	1851	1851	1851	0
196	20240329	152800	239517866	1851	1851	1851	1851	0
197	20240329	152700	239517866	1851	1851	1851	1851	0
198	20240329	152600	239517866	1851	1851	1851	1851	0
199	20240329	152500	239517866	1851	1851	1851	1851	0
200	20240329	152400	239517866	1851	1851	1851	1851	0
201	20240329	152300	239517866	1851	1851	1851	1851	0
202	20240329	152200	239517866	1851	1851	1851	1851	0
203	20240329	152100	239517866	1851	1851	1851	1851	0
204	20240329	152000	239517866	1851	1851	1851	1851	0
205	20240329	151900	239517866	1851	1852	1852	1851	1211
206	20240329	151800	237275242	1851	1852	1852	1851	5989
207	20240329	151700	226184162	1852	1852	1853	1852	141
208	20240329	151600	225923028	1852	1852	1853	1852	4510
209	20240329	151500	217570451	1853	1853	1853	1853	516
210	20240329	151400	216614303	1853	1854	1854	1853	898
211	20240329	151300	214949586	1854	1854	1854	1854	10
212	20240329	151200	214931046	1854	1855	1855	1854	20
213	20240329	151100	214893956	1854	1854	1854	1854	11
214	20240329	151000	214873562	1854	1854	1854	1854	0
215	20240329	150900	214873562	1854	1854	1854	1854	47
216	20240329	150800	214786424	1854	1854	1854	1854	0
217	20240329	150700	214786424	1854	1854	1854	1853	466
218	20240329	150600	213922471	1853	1853	1854	1853	285
219	20240329	150500	213394365	1853	1853	1853	1853	261
220	20240329	150400	212910732	1854	1853	1854	1853	304
221	20240329	150300	212347266	1854	1854	1854	1854	169
222	20240329	150200	212033940	1854	1854	1854	1854	1000
223	20240329	150100	210179940	1854	1853	1854	1853	484
224	20240329	150000	209282614	1853	1853	1853	1853	248
225	20240329	145900	208823070	1853	1854	1854	1853	1020
226	20240329	145800	206933000	1853	1853	1853	1853	11
227	20240329	145700	206912617	1853	1853	1853	1853	20
228	20240329	145600	206875557	1853	1853	1853	1853	110
229	20240329	145500	206671727	1853	1853	1853	1853	11
230	20240329	145400	206651344	1853	1853	1853	1853	10
231	20240329	145300	206632814	1853	1853	1853	1853	10
232	20240329	145200	206614284	1853	1853	1853	1853	10
233	20240329	145100	206595754	1853	1853	1853	1853	21
234	20240329	145000	206556841	1853	1853	1853	1853	10
235	20240329	144900	206538311	1853	1853	1853	1853	345
236	20240329	144800	205899026	1853	1853	1853	1853	10
237	20240329	144700	205880496	1854	1853	1854	1853	194
238	20240329	144600	205520830	1853	1853	1853	1853	11
239	20240329	144500	205500447	1853	1853	1853	1853	10
240	20240329	144400	205481917	1853	1853	1853	1853	20
241	20240329	144300	205444857	1853	1853	1853	1853	10
242	20240329	144200	205426327	1853	1853	1853	1853	11
243	20240329	144100	205405944	1853	1853	1853	1853	10
244	20240329	144000	205387414	1853	1853	1853	1853	16
245	20240329	143900	205357766	1853	1853	1853	1853	10
246	20240329	143800	205339236	1855	1855	1855	1855	10
247	20240329	143700	205320686	1855	1853	1855	1853	1010
248	20240329	143600	203447156	1853	1853	1853	1853	10
249	20240329	143500	203428626	1853	1853	1853	1853	10
250	20240329	143400	203410096	1853	1853	1853	1853	11
251	20240329	143300	203389713	1853	1853	1853	1853	10
252	20240329	143200	203371183	1854	1854	1854	1854	351
253	20240329	143100	202720429	1854	1854	1854	1854	20
254	20240329	143000	202683349	1854	1854	1854	1854	11
255	20240329	142900	202662955	1854	1854	1854	1853	1534
256	20240329	142800	199819734	1854	1854	1854	1854	116
257	20240329	142700	199604670	1854	1854	1854	1854	17
258	20240329	142600	199573152	1854	1854	1854	1854	11
259	20240329	142500	199552758	1854	1854	1854	1854	199
260	20240329	142400	199183812	1854	1854	1854	1854	10
261	20240329	142300	199165272	1854	1854	1854	1854	10
262	20240329	142200	199146732	1855	1855	1855	1855	0
263	20240329	142100	199146732	1855	1855	1855	1855	1
264	20240329	142000	199144877	1854	1854	1854	1854	0
265	20240329	141900	199144877	1854	1854	1854	1854	2094
266	20240329	141800	195262601	1853	1853	1853	1853	21
267	20240329	141700	195223688	1853	1853	1853	1853	10
268	20240329	141600	195205158	1853	1854	1854	1853	11
269	20240329	141500	195184774	1853	1854	1854	1853	15
270	20240329	141400	195156974	1853	1853	1853	1853	10
271	20240329	141300	195138444	1853	1853	1853	1853	11
272	20240329	141200	195118061	1853	1853	1853	1853	20
273	20240329	141100	195081001	1853	1853	1853	1853	10
274	20240329	141000	195062471	1853	1853	1853	1853	11
275	20240329	140900	195042088	1853	1854	1854	1853	11
276	20240329	140800	195021704	1853	1853	1853	1853	10
277	20240329	140700	195003174	1853	1853	1853	1853	10
278	20240329	140600	194984644	1853	1854	1854	1853	11
279	20240329	140500	194964260	1853	1853	1853	1853	21
280	20240329	140400	194925347	1853	1853	1853	1853	10
281	20240329	140300	194906817	1854	1853	1854	1853	13
282	20240329	140200	194882725	1854	1853	1854	1853	11
283	20240329	140100	194862341	1853	1853	1853	1853	11
284	20240329	140000	194841958	1853	1853	1853	1853	1010
285	20240329	135900	192970428	1853	1853	1853	1853	20
286	20240329	135800	192933368	1853	1854	1854	1853	11
287	20240329	135700	192912984	1853	1853	1853	1853	11
288	20240329	135600	192892601	1853	1853	1853	1853	10
289	20240329	135500	192874071	1853	1853	1853	1853	10
290	20240329	135400	192855541	1853	1853	1853	1853	365
291	20240329	135300	192179196	1853	1854	1854	1853	12
292	20240329	135200	192156959	1853	1853	1853	1853	20
293	20240329	135100	192119899	1853	1853	1853	1853	10
294	20240329	135000	192101369	1853	1853	1853	1853	10
295	20240329	134900	192082839	1853	1853	1853	1853	11
296	20240329	134800	192062456	1853	1853	1853	1853	10
297	20240329	134700	192043926	1853	1853	1853	1853	12
298	20240329	134600	192021690	1853	1853	1853	1853	20
299	20240329	134500	191984630	1852	1852	1852	1852	11
300	20240329	134400	191964258	1852	1852	1852	1852	10
301	20240329	134300	191945738	1851	1851	1851	1851	10
302	20240329	134200	191927228	1852	1852	1852	1852	0
303	20240329	134100	191927228	1852	1852	1852	1852	0
304	20240329	134000	191927228	1852	1852	1852	1852	77
305	20240329	133900	191784624	1852	1852	1852	1852	2
306	20240329	133800	191780920	1852	1852	1852	1851	606
307	20240329	133700	190658618	1852	1851	1852	1851	21
308	20240329	133600	190619737	1851	1851	1851	1851	10
309	20240329	133500	190601227	1851	1852	1852	1851	25
310	20240329	133400	190554937	1851	1851	1851	1851	10
311	20240329	133300	190536427	1851	1851	1851	1851	21
312	20240329	133200	190497556	1852	1852	1852	1852	360
313	20240329	133100	189830836	1852	1852	1852	1852	20
314	20240329	133000	189793796	1852	1852	1852	1852	752
315	20240329	132900	188401092	1852	1853	1853	1852	13
316	20240329	132800	188377013	1852	1852	1852	1852	11
317	20240329	132700	188356641	1852	1852	1852	1852	10
318	20240329	132600	188338121	1852	1853	1853	1852	22
319	20240329	132500	188297375	1852	1852	1852	1852	61
320	20240329	132400	188184403	1852	1852	1852	1852	10
321	20240329	132300	188165883	1852	1852	1852	1852	10
322	20240329	132200	188147363	1852	1852	1852	1852	10
323	20240329	132100	188128843	1852	1852	1852	1852	10
324	20240329	132000	188110323	1852	1852	1852	1852	19
325	20240329	131900	188075135	1852	1852	1852	1852	10
326	20240329	131800	188056615	1852	1852	1852	1852	10
327	20240329	131700	188038095	1852	1852	1852	1852	20
328	20240329	131600	188001055	1852	1853	1853	1852	186
329	20240329	131500	187656581	1852	1852	1852	1852	10
330	20240329	131400	187638061	1852	1852	1852	1852	10
331	20240329	131300	187619541	1853	1853	1853	1852	449
332	20240329	131200	186787808	1853	1853	1853	1853	1046
333	20240329	131100	184849570	1853	1853	1853	1853	10
334	20240329	131000	184831040	1853	1853	1853	1853	0
335	20240329	130900	184831040	1853	1853	1853	1853	0
336	20240329	130800	184831040	1853	1853	1853	1853	0
337	20240329	130700	184831040	1853	1852	1853	1852	391
338	20240329	130600	184106527	1852	1852	1852	1852	10
339	20240329	130500	184088007	1852	1853	1853	1852	15
340	20240329	130400	184060222	1853	1852	1853	1852	20
341	20240329	130300	184023173	1853	1853	1853	1853	0
342	20240329	130200	184023173	1853	1853	1853	1853	1
343	20240329	130100	184021320	1853	1853	1853	1853	101
344	20240329	130000	183834167	1852	1851	1852	1851	590
345	20240329	125900	182741498	1851	1851	1851	1851	10
346	20240329	125800	182722988	1851	1851	1851	1851	10
347	20240329	125700	182704478	1851	1851	1851	1851	10
348	20240329	125600	182685968	1852	1851	1852	1851	38
349	20240329	125500	182615602	1851	1851	1851	1851	248
350	20240329	125400	182156554	1851	1851	1851	1851	20
351	20240329	125300	182119534	1851	1851	1851	1851	10
352	20240329	125200	182101024	1851	1851	1851	1851	11
353	20240329	125100	182080663	1851	1852	1852	1851	55
354	20240329	125000	181978823	1851	1851	1851	1851	10
355	20240329	124900	181960313	1851	1851	1851	1851	10
356	20240329	124800	181941803	1851	1851	1851	1851	21
357	20240329	124700	181902932	1851	1851	1851	1851	10
358	20240329	124600	181884422	1851	1851	1851	1851	10
359	20240329	124500	181865912	1851	1851	1851	1851	10
360	20240329	124400	181847402	1852	1852	1852	1852	0
361	20240329	124300	181847402	1852	1852	1852	1852	0
362	20240329	124200	181847402	1852	1852	1852	1852	0
363	20240329	124100	181847402	1852	1851	1852	1851	720
364	20240329	124000	180513972	1851	1851	1851	1851	11
365	20240329	123900	180493611	1851	1851	1851	1851	926
366	20240329	123800	178779585	1851	1851	1851	1851	10
367	20240329	123700	178761075	1852	1851	1852	1851	510
368	20240329	123600	177816565	1851	1851	1851	1851	484
369	20240329	123500	176920681	1851	1851	1851	1851	121
370	20240329	123400	176696710	1851	1851	1852	1851	1116
371	20240329	123300	174630888	1851	1852	1852	1851	15
372	20240329	123200	174603118	1852	1853	1853	1852	2907
373	20240329	123100	169218340	1853	1853	1853	1853	11
374	20240329	123000	169197957	1854	1854	1854	1854	4521
375	20240329	122900	160816023	1855	1855	1855	1854	62
376	20240329	122800	160701023	1854	1854	1854	1854	20
377	20240329	122700	160663943	1854	1854	1854	1854	11
378	20240329	122600	160643549	1855	1854	1855	1854	21
379	20240329	122500	160604604	1854	1854	1854	1854	10
380	20240329	122400	160586064	1854	1854	1854	1854	10
381	20240329	122300	160567524	1854	1854	1854	1854	11
382	20240329	122200	160547130	1854	1854	1854	1854	20
383	20240329	122100	160510050	1854	1854	1854	1854	10
384	20240329	122000	160491510	1854	1854	1854	1854	10
385	20240329	121900	160472970	1854	1854	1854	1854	11
386	20240329	121800	160452576	1854	1854	1854	1854	10
387	20240329	121700	160434036	1854	1854	1854	1854	10
388	20240329	121600	160415496	1854	1855	1855	1854	550
389	20240329	121500	159395256	1854	1855	1855	1854	621
390	20240329	121400	158243322	1854	1854	1854	1854	10
391	20240329	121300	158224782	1854	1856	1856	1854	210
392	20240329	121200	157835042	1854	1854	1854	1854	10
393	20240329	121100	157816502	1854	1854	1854	1854	10
394	20240329	121000	157797962	1854	1854	1854	1854	11
395	20240329	120900	157777568	1854	1854	1854	1854	20
396	20240329	120800	157740488	1854	1854	1854	1854	10
397	20240329	120700	157721948	1854	1854	1854	1854	11
398	20240329	120600	157701554	1854	1854	1854	1854	10
399	20240329	120500	157683014	1854	1854	1854	1854	10
400	20240329	120400	157664474	1854	1854	1854	1854	11
401	20240329	120300	157644080	1854	1854	1854	1854	10
402	20240329	120200	157625540	1854	1854	1854	1854	21
403	20240329	120100	157586606	1854	1854	1854	1854	10
404	20240329	120000	157568066	1854	1854	1854	1854	10
405	20240329	115900	157549526	1854	1854	1854	1854	10
406	20240329	115800	157530986	1854	1854	1854	1854	11
407	20240329	115700	157510592	1854	1854	1854	1854	11
408	20240329	115600	157490198	1854	1854	1854	1854	30
409	20240329	115500	157434578	1854	1854	1854	1854	10
410	20240329	115400	157416038	1854	1854	1854	1854	11
411	20240329	115300	157395644	1855	1855	1855	1855	954
412	20240329	115200	155625974	1855	1856	1856	1855	1020
413	20240329	115100	153733865	1855	1855	1855	1855	1041
414	20240329	115000	151802810	1856	1857	1857	1856	2993
415	20240329	114900	146245655	1856	1855	1856	1855	1088
416	20240329	114800	144226337	1856	1856	1856	1854	3905
417	20240329	114700	136981297	1856	1856	1856	1856	10
418	20240329	114600	136962737	1858	1856	1858	1856	21
419	20240329	114500	136923741	1856	1856	1856	1856	10
420	20240329	114400	136905181	1856	1856	1856	1856	10
421	20240329	114300	136886621	1856	1856	1856	1856	20
422	20240329	114200	136849501	1856	1856	1856	1856	11
423	20240329	114100	136829085	1856	1856	1856	1856	10
424	20240329	114000	136810525	1856	1856	1856	1856	10
425	20240329	113900	136791965	1856	1856	1856	1856	10
426	20240329	113800	136773405	1856	1856	1856	1856	11
427	20240329	113700	136752989	1856	1856	1856	1856	10
428	20240329	113600	136734429	1856	1856	1856	1856	20
429	20240329	113500	136697309	1856	1856	1856	1856	10
430	20240329	113400	136678749	1856	1856	1856	1856	11
431	20240329	113300	136658333	1856	1856	1856	1856	10
432	20240329	113200	136639773	1856	1856	1856	1856	10
433	20240329	113100	136621213	1856	1856	1856	1856	10
434	20240329	113000	136602653	1855	1855	1855	1855	21
435	20240329	112900	136563698	1855	1858	1858	1855	41
436	20240329	112800	136487628	1855	1855	1855	1855	10
437	20240329	112700	136469078	1855	1855	1855	1855	10
438	20240329	112600	136450528	1855	1855	1855	1855	10
439	20240329	112500	136431978	1855	1858	1858	1855	36
440	20240329	112400	136365123	1855	1858	1858	1855	12
441	20240329	112300	136342857	1855	1858	1858	1855	1086
442	20240329	112200	134325330	1855	1855	1855	1855	0
443	20240329	112100	134325330	1855	1858	1858	1855	1108
444	20240329	112000	132267098	1858	1858	1858	1858	0
445	20240329	111900	132267098	1858	1854	1858	1854	704
446	20240329	111800	130959580	1854	1854	1854	1854	10
447	20240329	111700	130941040	1853	1853	1853	1853	1389
448	20240329	111600	128367223	1854	1854	1854	1854	1376
449	20240329	111500	125816119	1854	1854	1854	1854	10
450	20240329	111400	125797579	1854	1854	1854	1854	10
451	20240329	111300	125779039	1854	1854	1854	1854	11
452	20240329	111200	125758645	1854	1854	1854	1854	121
453	20240329	111100	125534311	1854	1855	1855	1854	893
454	20240329	111000	123878688	1854	1854	1855	1854	87
455	20240329	110900	123717370	1853	1855	1857	1853	3496
456	20240329	110800	117235874	1855	1855	1855	1855	10
457	20240329	110700	117217324	1855	1855	1855	1855	10
458	20240329	110600	117198774	1855	1855	1855	1855	10
459	20240329	110500	117180224	1855	1855	1855	1855	1038
460	20240329	110400	115254734	1855	1856	1856	1855	207
461	20240329	110300	114870552	1858	1858	1858	1858	17
462	20240329	110200	114838966	1856	1856	1856	1856	0
463	20240329	110100	114838966	1856	1856	1856	1856	88
464	20240329	110000	114675638	1856	1856	1856	1856	1917
465	20240329	105900	111117686	1855	1855	1855	1855	501
466	20240329	105800	110188331	1855	1856	1856	1855	270
467	20240329	105700	109687281	1855	1856	1856	1855	2858
468	20240329	105600	104383671	1856	1856	1856	1856	0
469	20240329	105500	104383671	1856	1856	1856	1856	0
470	20240329	105400	104383671	1856	1856	1856	1856	0
471	20240329	105300	104383671	1856	1856	1856	1856	0
472	20240329	105200	104383671	1856	1856	1856	1856	0
473	20240329	105100	104383671	1856	1857	1857	1856	6570
474	20240329	105000	92186901	1858	1858	1858	1858	0
475	20240329	104900	92186901	1858	1858	1858	1858	100
476	20240329	104800	92001101	1857	1857	1857	1857	40
477	20240329	104700	91926821	1858	1858	1858	1858	0
478	20240329	104600	91926821	1858	1858	1858	1858	5
479	20240329	104500	91917531	1858	1858	1858	1858	14
480	20240329	104400	91891519	1858	1858	1858	1858	0
481	20240329	104300	91891519	1858	1858	1858	1858	0
482	20240329	104200	91891519	1858	1858	1858	1858	0
483	20240329	104100	91891519	1858	1858	1858	1858	0
484	20240329	104000	91891519	1858	1858	1858	1858	5
485	20240329	103900	91882229	1858	1858	1858	1858	0
486	20240329	103800	91882229	1858	1858	1858	1858	0
487	20240329	103700	91882229	1858	1858	1858	1858	0
488	20240329	103600	91882229	1858	1858	1858	1858	0
489	20240329	103500	91882229	1858	1858	1858	1858	0
490	20240329	103400	91882229	1858	1858	1858	1858	0
491	20240329	103300	91882229	1858	1858	1858	1858	429
492	20240329	103200	91085147	1858	1858	1858	1858	0
493	20240329	103100	91085147	1858	1858	1858	1858	0
494	20240329	103000	91085147	1858	1858	1858	1858	0
495	20240329	102900	91085147	1858	1859	1859	1858	6
496	20240329	102800	91073994	1857	1857	1857	1857	0
497	20240329	102700	91073994	1857	1857	1857	1857	0
498	20240329	102600	91073994	1857	1857	1857	1857	5
499	20240329	102500	91064709	1858	1858	1858	1858	2
500	20240329	102400	91060993	1858	1858	1858	1858	100
501	20240329	102300	90875193	1856	1857	1858	1856	968
502	20240329	102200	89077229	1857	1858	1858	1857	1782
503	20240329	102100	85768007	1858	1858	1858	1858	249
504	20240329	102000	85305365	1859	1859	1859	1859	68
505	20240329	101900	85178953	1859	1859	1859	1859	5
506	20240329	101800	85169658	1858	1858	1858	1858	0
507	20240329	101700	85169658	1858	1858	1858	1858	0
508	20240329	101600	85169658	1858	1858	1858	1858	0
509	20240329	101500	85169658	1858	1858	1858	1858	0
510	20240329	101400	85169658	1858	1859	1859	1858	2353
511	20240329	101300	80796409	1861	1861	1861	1861	50
512	20240329	101200	80703359	1861	1861	1861	1861	0
513	20240329	101100	80703359	1861	1861	1861	1861	0
514	20240329	101000	80703359	1861	1861	1861	1861	4
515	20240329	100900	80695915	1861	1861	1861	1861	400
516	20240329	100800	79951515	1861	1861	1861	1861	0
517	20240329	100700	79951515	1861	1861	1861	1861	1
518	20240329	100600	79949654	1858	1859	1859	1858	1357
519	20240329	100500	77427997	1861	1861	1861	1861	1
520	20240329	100400	77426136	1861	1861	1861	1861	119
521	20240329	100300	77204677	1861	1861	1861	1861	2
522	20240329	100200	77200955	1861	1861	1861	1861	1
523	20240329	100100	77199094	1861	1861	1861	1858	4494
524	20240329	100000	68845284	1861	1861	1861	1861	0
525	20240329	095900	68845284	1861	1860	1861	1859	487
526	20240329	095800	67939584	1861	1861	1861	1861	150
527	20240329	095700	67660434	1861	1860	1861	1859	1250
528	20240329	095600	65334679	1861	1861	1861	1861	0
529	20240329	095500	65334679	1861	1861	1861	1861	1503
530	20240329	095400	62537596	1861	1860	1861	1859	1300
531	20240329	095300	60119490	1860	1860	1860	1860	1686
532	20240329	095200	56983530	1860	1861	1861	1860	1015
533	20240329	095100	55095615	1861	1861	1861	1861	581
534	20240329	095000	54014374	1860	1863	1863	1860	4639
535	20240329	094900	45381145	1862	1863	1863	1862	2352
536	20240329	094800	41001569	1867	1867	1867	1867	0
537	20240329	094700	41001569	1867	1867	1867	1867	0
538	20240329	094600	41001569	1867	1867	1867	1867	1
539	20240329	094500	40999702	1867	1867	1867	1867	0
540	20240329	094400	40999702	1867	1867	1867	1867	7
541	20240329	094300	40986633	1867	1864	1867	1864	1310
542	20240329	094200	38544790	1865	1867	1867	1865	1441
543	20240329	094100	35857072	1867	1867	1867	1867	0
544	20240329	094000	35857072	1867	1867	1867	1867	0
545	20240329	093900	35857072	1867	1867	1867	1867	0
546	20240329	093800	35857072	1867	1867	1867	1867	0
547	20240329	093700	35857072	1867	1867	1867	1867	5
548	20240329	093600	35847737	1866	1866	1866	1866	0
549	20240329	093500	35847737	1866	1866	1866	1866	0
550	20240329	093400	35847737	1866	1866	1866	1866	0
551	20240329	093300	35847737	1866	1866	1866	1866	0
552	20240329	093200	35847737	1866	1866	1866	1866	8101
553	20240329	093100	20731271	1866	1866	1866	1866	0
554	20240329	093000	20731271	1866	1866	1866	1866	150
555	20240329	092900	20451371	1867	1867	1867	1867	20
556	20240329	092800	20414031	1868	1868	1868	1868	542
557	20240329	092700	19401575	1865	1865	1865	1865	0
558	20240329	092600	19401575	1865	1865	1865	1865	1
559	20240329	092500	19399710	1865	1865	1865	1865	1
560	20240329	092400	19397845	1864	1864	1864	1864	0
561	20240329	092300	19397845	1864	1864	1864	1864	0
562	20240329	092200	19397845	1864	1864	1864	1864	0
563	20240329	092100	19397845	1864	1864	1864	1864	0
564	20240329	092000	19397845	1864	1864	1864	1864	301
565	20240329	091900	18836781	1863	1864	1864	1863	992
566	20240329	091800	16988579	1863	1863	1863	1863	0
567	20240329	091700	16988579	1863	1863	1863	1863	0
568	20240329	091600	16988579	1863	1863	1863	1863	11
569	20240329	091500	16968086	1862	1862	1862	1862	0
570	20240329	091400	16968086	1862	1862	1862	1862	190
571	20240329	091300	16614306	1862	1862	1862	1862	0
572	20240329	091200	16614306	1862	1862	1862	1862	71
573	20240329	091100	16482104	1862	1862	1862	1862	0
574	20240329	091000	16482104	1862	1862	1862	1862	0
575	20240329	090900	16482104	1862	1861	1862	1861	1157
576	20240329	090800	14328126	1861	1865	1865	1861	3000
577	20240329	090700	8743294	1864	1864	1864	1864	0
578	20240329	090600	8743294	1864	1865	1865	1864	600
579	20240329	090500	7624694	1864	1864	1864	1864	0
580	20240329	090400	7624694	1864	1868	1868	1864	2026
581	20240329	090300	3845797	1868	1872	1872	1868	2000
582	20240329	090200	106704	1872	1872	1872	1872	0
583	20240329	090100	106704	1872	1872	1872	1872	0
584	20240329	090000	106704	1872	1872	1872	1872	57