KissMeData/005390/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	184200	104262977	1856	1856	1856	1856	2519
3	20240315	184100	104262977	1856	1856	1856	1856	0
4	20240315	184000	104262977	1856	1856	1856	1856	0
5	20240315	183900	104262977	1856	1856	1856	1856	0
6	20240315	183800	104262977	1856	1856	1856	1856	0
7	20240315	183700	104262977	1856	1856	1856	1856	0
8	20240315	183600	104262977	1856	1856	1856	1856	0
9	20240315	183500	104262977	1856	1856	1856	1856	0
10	20240315	183400	104262977	1856	1856	1856	1856	0
11	20240315	183300	104262977	1856	1856	1856	1856	0
12	20240315	183200	104262977	1856	1856	1856	1856	0
13	20240315	183100	104262977	1856	1856	1856	1856	0
14	20240315	183000	104262977	1856	1856	1856	1856	0
15	20240315	182900	104262977	1856	1856	1856	1856	0
16	20240315	182800	104262977	1856	1856	1856	1856	0
17	20240315	182700	104262977	1856	1856	1856	1856	0
18	20240315	182600	104262977	1856	1856	1856	1856	0
19	20240315	182500	104262977	1856	1856	1856	1856	0
20	20240315	182400	104262977	1856	1856	1856	1856	0
21	20240315	182300	104262977	1856	1856	1856	1856	0
22	20240315	182200	104262977	1856	1856	1856	1856	0
23	20240315	182100	104262977	1856	1856	1856	1856	0
24	20240315	182000	104262977	1856	1856	1856	1856	0
25	20240315	181900	104262977	1856	1856	1856	1856	0
26	20240315	181800	104262977	1856	1856	1856	1856	0
27	20240315	181700	104262977	1856	1856	1856	1856	0
28	20240315	181600	104262977	1856	1856	1856	1856	0
29	20240315	181500	104262977	1856	1856	1856	1856	0
30	20240315	181400	104262977	1856	1856	1856	1856	0
31	20240315	181300	104262977	1856	1856	1856	1856	0
32	20240315	181200	104262977	1856	1856	1856	1856	2519
33	20240315	181100	104262977	1856	1856	1856	1856	0
34	20240315	181000	104262977	1856	1856	1856	1856	0
35	20240315	180900	104262977	1856	1856	1856	1856	0
36	20240315	180800	104262977	1856	1856	1856	1856	0
37	20240315	180700	104262977	1856	1856	1856	1856	0
38	20240315	180600	104262977	1856	1856	1856	1856	0
39	20240315	180500	104262977	1856	1856	1856	1856	0
40	20240315	180400	104262977	1856	1856	1856	1856	0
41	20240315	180300	104262977	1856	1856	1856	1856	0
42	20240315	180200	104262977	1856	1856	1856	1856	0
43	20240315	180100	104262977	1856	1856	1856	1856	0
44	20240315	180000	104262977	1856	1856	1856	1856	0
45	20240315	175900	104262977	1856	1856	1856	1856	0
46	20240315	175800	104262977	1856	1856	1856	1856	0
47	20240315	175700	104262977	1856	1856	1856	1856	0
48	20240315	175600	104262977	1856	1856	1856	1856	0
49	20240315	175500	104262977	1856	1856	1856	1856	0
50	20240315	175400	104262977	1856	1856	1856	1856	0
51	20240315	175300	104262977	1856	1856	1856	1856	0
52	20240315	175200	104262977	1856	1856	1856	1856	0
53	20240315	175100	104262977	1856	1856	1856	1856	0
54	20240315	175000	104262977	1856	1856	1856	1856	0
55	20240315	174900	104262977	1856	1856	1856	1856	0
56	20240315	174800	104262977	1856	1856	1856	1856	0
57	20240315	174700	104262977	1856	1856	1856	1856	0
58	20240315	174600	104262977	1856	1856	1856	1856	0
59	20240315	174500	104262977	1856	1856	1856	1856	0
60	20240315	174400	104262977	1856	1856	1856	1856	0
61	20240315	174300	104262977	1856	1856	1856	1856	0
62	20240315	174200	104262977	1856	1856	1856	1856	2519
63	20240315	174100	104262977	1856	1856	1856	1856	0
64	20240315	174000	104262977	1856	1856	1856	1856	0
65	20240315	173900	104262977	1856	1856	1856	1856	0
66	20240315	173800	104262977	1856	1856	1856	1856	0
67	20240315	173700	104262977	1856	1856	1856	1856	0
68	20240315	173600	104262977	1856	1856	1856	1856	0
69	20240315	173500	104262977	1856	1856	1856	1856	0
70	20240315	173400	104262977	1856	1856	1856	1856	0
71	20240315	173300	104262977	1856	1856	1856	1856	0
72	20240315	173200	104262977	1856	1856	1856	1856	0
73	20240315	173100	104262977	1856	1856	1856	1856	0
74	20240315	173000	104262977	1856	1856	1856	1856	0
75	20240315	172900	104262977	1856	1856	1856	1856	0
76	20240315	172800	104262977	1856	1856	1856	1856	0
77	20240315	172700	104262977	1856	1856	1856	1856	0
78	20240315	172600	104262977	1856	1856	1856	1856	0
79	20240315	172500	104262977	1856	1856	1856	1856	0
80	20240315	172400	104262977	1856	1856	1856	1856	0
81	20240315	172300	104262977	1856	1856	1856	1856	0
82	20240315	172200	104262977	1856	1856	1856	1856	0
83	20240315	172100	104262977	1856	1856	1856	1856	0
84	20240315	172000	104262977	1856	1856	1856	1856	0
85	20240315	171900	104262977	1856	1856	1856	1856	0
86	20240315	171800	104262977	1856	1856	1856	1856	0
87	20240315	171700	104262977	1856	1856	1856	1856	0
88	20240315	171600	104262977	1856	1856	1856	1856	0
89	20240315	171500	104262977	1856	1856	1856	1856	0
90	20240315	171400	104262977	1856	1856	1856	1856	0
91	20240315	171300	104262977	1856	1856	1856	1856	0
92	20240315	171200	104262977	1856	1856	1856	1856	2519
93	20240315	171100	104262977	1856	1856	1856	1856	0
94	20240315	171000	104262977	1856	1856	1856	1856	0
95	20240315	170900	104262977	1856	1856	1856	1856	0
96	20240315	170800	104262977	1856	1856	1856	1856	0
97	20240315	170700	104262977	1856	1856	1856	1856	0
98	20240315	170600	104262977	1856	1856	1856	1856	0
99	20240315	170500	104262977	1856	1856	1856	1856	0
100	20240315	170400	104262977	1856	1856	1856	1856	0
101	20240315	170300	104262977	1856	1856	1856	1856	0
102	20240315	170200	104262977	1856	1856	1856	1856	0
103	20240315	170100	104262977	1856	1856	1856	1856	0
104	20240315	170000	104262977	1856	1856	1856	1856	0
105	20240315	165900	104262977	1856	1856	1856	1856	0
106	20240315	165800	104262977	1856	1856	1856	1856	0
107	20240315	165700	104262977	1856	1856	1856	1856	0
108	20240315	165600	104262977	1856	1856	1856	1856	0
109	20240315	165500	104262977	1856	1856	1856	1856	0
110	20240315	165400	104262977	1856	1856	1856	1856	0
111	20240315	165300	104262977	1856	1856	1856	1856	0
112	20240315	165200	104262977	1856	1856	1856	1856	0
113	20240315	165100	104262977	1856	1856	1856	1856	0
114	20240315	165000	104262977	1856	1856	1856	1856	0
115	20240315	164900	104262977	1856	1856	1856	1856	0
116	20240315	164800	104262977	1856	1856	1856	1856	0
117	20240315	164700	104262977	1856	1856	1856	1856	0
118	20240315	164600	104262977	1856	1856	1856	1856	0
119	20240315	164500	104262977	1856	1856	1856	1856	0
120	20240315	164400	104262977	1856	1856	1856	1856	0
121	20240315	164300	104262977	1856	1856	1856	1856	0
122	20240315	164200	104262977	1856	1856	1856	1856	2519
123	20240315	164100	104262977	1856	1856	1856	1856	0
124	20240315	164000	104262977	1856	1856	1856	1856	0
125	20240315	163900	104262977	1856	1856	1856	1856	0
126	20240315	163800	104262977	1856	1856	1856	1856	0
127	20240315	163700	104262977	1856	1856	1856	1856	0
128	20240315	163600	104262977	1856	1856	1856	1856	0
129	20240315	163500	104262977	1856	1856	1856	1856	0
130	20240315	163400	104262977	1856	1856	1856	1856	0
131	20240315	163300	104262977	1856	1856	1856	1856	0
132	20240315	163200	104262977	1856	1856	1856	1856	0
133	20240315	163100	104262977	1856	1856	1856	1856	0
134	20240315	163000	104262977	1856	1856	1856	1856	0
135	20240315	162900	104262977	1856	1856	1856	1856	0
136	20240315	162800	104262977	1856	1856	1856	1856	0
137	20240315	162700	104262977	1856	1856	1856	1856	0
138	20240315	162600	104262977	1856	1856	1856	1856	0
139	20240315	162500	104262977	1856	1856	1856	1856	0
140	20240315	162400	104262977	1856	1856	1856	1856	0
141	20240315	162300	104262977	1856	1856	1856	1856	0
142	20240315	162200	104262977	1856	1856	1856	1856	0
143	20240315	162100	104262977	1856	1856	1856	1856	0
144	20240315	162000	104262977	1856	1856	1856	1856	0
145	20240315	161900	104262977	1856	1856	1856	1856	0
146	20240315	161800	104262977	1856	1856	1856	1856	0
147	20240315	161700	104262977	1856	1856	1856	1856	0
148	20240315	161600	104262977	1856	1856	1856	1856	0
149	20240315	161500	104262977	1856	1856	1856	1856	0
150	20240315	161400	104262977	1856	1856	1856	1856	0
151	20240315	161300	104262977	1856	1856	1856	1856	0
152	20240315	161200	104262977	1856	1856	1856	1856	2519
153	20240315	161100	104262977	1856	1856	1856	1856	0
154	20240315	161000	104262977	1856	1856	1856	1856	0
155	20240315	160900	104262977	1856	1856	1856	1856	0
156	20240315	160800	104262977	1856	1856	1856	1856	0
157	20240315	160700	104262977	1856	1856	1856	1856	0
158	20240315	160600	104262977	1856	1856	1856	1856	0
159	20240315	160500	104262977	1856	1856	1856	1856	0
160	20240315	160400	104262977	1856	1856	1856	1856	0
161	20240315	160300	104262977	1856	1856	1856	1856	0
162	20240315	160200	104262977	1856	1856	1856	1856	0
163	20240315	160100	104262977	1856	1856	1856	1856	0
164	20240315	160000	104262977	1856	1856	1856	1856	0
165	20240315	155900	104262977	1856	1856	1856	1856	0
166	20240315	155800	104262977	1856	1856	1856	1856	0
167	20240315	155700	104262977	1856	1856	1856	1856	0
168	20240315	155600	104262977	1856	1856	1856	1856	0
169	20240315	155500	104262977	1856	1856	1856	1856	0
170	20240315	155400	104262977	1856	1856	1856	1856	0
171	20240315	155300	104262977	1856	1856	1856	1856	0
172	20240315	155200	104262977	1856	1856	1856	1856	0
173	20240315	155100	104262977	1856	1856	1856	1856	0
174	20240315	155000	104262977	1856	1856	1856	1856	0
175	20240315	154900	104262977	1856	1856	1856	1856	0
176	20240315	154800	104262977	1856	1856	1856	1856	0
177	20240315	154700	104262977	1856	1856	1856	1856	0
178	20240315	154600	104262977	1856	1856	1856	1856	0
179	20240315	154500	104262977	1856	1856	1856	1856	0
180	20240315	154400	104262977	1856	1856	1856	1856	0
181	20240315	154300	104262977	1856	1856	1856	1856	0
182	20240315	154200	104262977	1856	1856	1856	1856	2519
183	20240315	154100	104262977	1856	1856	1856	1856	0
184	20240315	154000	104262977	1856	1856	1856	1856	0
185	20240315	153900	104262977	1856	1856	1856	1856	0
186	20240315	153800	104262977	1856	1856	1856	1856	0
187	20240315	153700	104262977	1856	1856	1856	1856	0
188	20240315	153600	104262977	1856	1856	1856	1856	0
189	20240315	153500	104262977	1856	1856	1856	1856	0
190	20240315	153400	104262977	1856	1856	1856	1856	0
191	20240315	153300	104262977	1856	1856	1856	1856	0
192	20240315	153200	104262977	1856	1856	1856	1856	0
193	20240315	153100	104262977	1856	1856	1856	1856	0
194	20240315	153000	104262977	1856	1856	1856	1856	2519
195	20240315	152900	99587713	1853	1853	1853	1853	0
196	20240315	152800	99587713	1853	1853	1853	1853	0
197	20240315	152700	99587713	1853	1853	1853	1853	0
198	20240315	152600	99587713	1853	1853	1853	1853	0
199	20240315	152500	99587713	1853	1853	1853	1853	0
200	20240315	152400	99587713	1853	1853	1853	1853	0
201	20240315	152300	99587713	1853	1853	1853	1853	0
202	20240315	152200	99587713	1853	1853	1853	1853	0
203	20240315	152100	99587713	1853	1853	1853	1853	0
204	20240315	152000	99587713	1853	1853	1853	1853	0
205	20240315	151900	99587713	1853	1854	1854	1853	27
206	20240315	151800	99537656	1854	1854	1854	1854	0
207	20240315	151700	99537656	1854	1854	1854	1854	2
208	20240315	151600	99533948	1851	1851	1854	1851	19
209	20240315	151500	99498731	1854	1853	1854	1853	7
210	20240315	151400	99485755	1851	1851	1851	1851	61
211	20240315	151300	99372844	1851	1851	1851	1851	0
212	20240315	151200	99372844	1851	1851	1851	1851	69
213	20240315	151100	99245125	1850	1850	1850	1850	88
214	20240315	151000	99082325	1850	1850	1850	1850	0
215	20240315	150900	99082325	1850	1850	1850	1850	0
216	20240315	150800	99082325	1850	1850	1850	1850	1
217	20240315	150700	99080475	1850	1851	1851	1850	192
218	20240315	150600	98725257	1851	1851	1851	1851	0
219	20240315	150500	98725257	1851	1851	1851	1851	100
220	20240315	150400	98540157	1850	1850	1850	1850	192
221	20240315	150300	98184957	1850	1850	1850	1850	1308
222	20240315	150200	95765157	1851	1851	1851	1851	39
223	20240315	150100	95692968	1851	1851	1851	1851	225
224	20240315	150000	95276493	1851	1851	1851	1851	0
225	20240315	145900	95276493	1851	1851	1851	1851	0
226	20240315	145800	95276493	1851	1851	1851	1851	0
227	20240315	145700	95276493	1851	1851	1851	1851	162
228	20240315	145600	94976631	1851	1851	1851	1851	0
229	20240315	145500	94976631	1851	1851	1851	1851	0
230	20240315	145400	94976631	1851	1851	1851	1851	0
231	20240315	145300	94976631	1851	1851	1851	1851	0
232	20240315	145200	94976631	1851	1851	1851	1851	0
233	20240315	145100	94976631	1851	1851	1851	1851	0
234	20240315	145000	94976631	1851	1851	1851	1851	0
235	20240315	144900	94976631	1851	1851	1851	1851	0
236	20240315	144800	94976631	1851	1851	1851	1851	77
237	20240315	144700	94834104	1851	1851	1851	1851	0
238	20240315	144600	94834104	1851	1851	1851	1851	0
239	20240315	144500	94834104	1851	1851	1851	1851	0
240	20240315	144400	94834104	1851	1851	1851	1851	0
241	20240315	144300	94834104	1851	1852	1852	1851	500
242	20240315	144200	93908516	1854	1854	1854	1854	0
243	20240315	144100	93908516	1854	1854	1854	1854	10
244	20240315	144000	93889976	1854	1854	1854	1854	0
245	20240315	143900	93889976	1854	1854	1854	1854	0
246	20240315	143800	93889976	1854	1854	1854	1854	0
247	20240315	143700	93889976	1854	1854	1854	1854	0
248	20240315	143600	93889976	1854	1854	1854	1854	0
249	20240315	143500	93889976	1854	1854	1854	1854	23
250	20240315	143400	93847334	1854	1854	1854	1854	0
251	20240315	143300	93847334	1854	1854	1854	1854	40
252	20240315	143200	93773174	1854	1854	1854	1854	0
253	20240315	143100	93773174	1854	1854	1854	1854	17
254	20240315	143000	93741656	1850	1850	1850	1850	111
255	20240315	142900	93536306	1850	1850	1850	1850	0
256	20240315	142800	93536306	1850	1850	1850	1850	0
257	20240315	142700	93536306	1850	1850	1850	1850	0
258	20240315	142600	93536306	1850	1850	1850	1850	0
259	20240315	142500	93536306	1850	1850	1850	1850	0
260	20240315	142400	93536306	1850	1851	1851	1850	373
261	20240315	142300	92846255	1850	1850	1850	1850	0
262	20240315	142200	92846255	1850	1850	1850	1850	0
263	20240315	142100	92846255	1850	1850	1850	1850	0
264	20240315	142000	92846255	1850	1851	1851	1850	30
265	20240315	141900	92790744	1853	1853	1853	1853	0
266	20240315	141800	92790744	1853	1853	1853	1853	0
267	20240315	141700	92790744	1853	1853	1853	1853	10
268	20240315	141600	92772214	1853	1853	1853	1853	0
269	20240315	141500	92772214	1853	1853	1853	1853	0
270	20240315	141400	92772214	1853	1853	1853	1853	0
271	20240315	141300	92772214	1853	1853	1853	1853	16
272	20240315	141200	92742566	1850	1850	1850	1850	0
273	20240315	141100	92742566	1850	1850	1850	1850	0
274	20240315	141000	92742566	1850	1850	1850	1850	0
275	20240315	140900	92742566	1850	1850	1850	1850	0
276	20240315	140800	92742566	1850	1850	1850	1850	1
277	20240315	140700	92740716	1850	1850	1850	1850	16
278	20240315	140600	92711116	1850	1850	1850	1850	20
279	20240315	140500	92674116	1850	1853	1853	1850	424
280	20240315	140400	91889659	1853	1853	1853	1853	124
281	20240315	140300	91659887	1853	1853	1853	1853	0
282	20240315	140200	91659887	1853	1853	1853	1853	1
283	20240315	140100	91658034	1853	1853	1853	1853	19
284	20240315	140000	91622827	1853	1853	1853	1853	20
285	20240315	135900	91585767	1853	1853	1853	1853	519
286	20240315	135800	90624060	1853	1853	1853	1853	30
287	20240315	135700	90568470	1851	1851	1851	1851	0
288	20240315	135600	90568470	1851	1853	1853	1851	839
289	20240315	135500	89014577	1854	1854	1854	1854	371
290	20240315	135400	88326743	1854	1854	1854	1854	0
291	20240315	135300	88326743	1854	1854	1854	1854	0
292	20240315	135200	88326743	1854	1854	1854	1854	0
293	20240315	135100	88326743	1854	1854	1854	1854	0
294	20240315	135000	88326743	1854	1854	1854	1854	1
295	20240315	134900	88324889	1854	1853	1854	1853	345
296	20240315	134800	87685342	1854	1854	1854	1854	0
297	20240315	134700	87685342	1854	1855	1855	1854	237
298	20240315	134600	87245844	1855	1855	1855	1855	0
299	20240315	134500	87245844	1855	1855	1855	1855	4
300	20240315	134400	87238424	1856	1856	1856	1856	177
301	20240315	134300	86909912	1857	1857	1857	1857	0
302	20240315	134200	86909912	1857	1857	1857	1857	0
303	20240315	134100	86909912	1857	1857	1857	1857	0
304	20240315	134000	86909912	1857	1857	1857	1857	50
305	20240315	133900	86817062	1853	1857	1857	1853	1370
306	20240315	133800	84277561	1857	1857	1857	1857	0
307	20240315	133700	84277561	1857	1857	1857	1857	0
308	20240315	133600	84277561	1857	1858	1858	1857	151
309	20240315	133500	83997135	1858	1858	1858	1858	146
310	20240315	133400	83725867	1858	1858	1858	1858	263
311	20240315	133300	83237213	1858	1858	1858	1858	19
312	20240315	133200	83201911	1857	1857	1857	1857	30
313	20240315	133100	83146201	1857	1857	1857	1857	0
314	20240315	133000	83146201	1857	1857	1857	1857	0
315	20240315	132900	83146201	1857	1857	1857	1857	2
316	20240315	132800	83142487	1856	1856	1856	1856	0
317	20240315	132700	83142487	1856	1855	1856	1855	2
318	20240315	132600	83138776	1855	1855	1855	1855	0
319	20240315	132500	83138776	1855	1855	1855	1855	7
320	20240315	132400	83125791	1855	1855	1855	1855	500
321	20240315	132300	82198291	1854	1855	1855	1854	7
322	20240315	132200	82185312	1855	1855	1855	1855	2
323	20240315	132100	82181602	1856	1855	1856	1855	7
324	20240315	132000	82168612	1856	1856	1856	1856	1571
325	20240315	131900	79252836	1856	1856	1856	1856	0
326	20240315	131800	79252836	1856	1854	1856	1854	1308
327	20240315	131700	76827740	1853	1852	1853	1852	971
328	20240315	131600	75028547	1851	1849	1851	1849	4015
329	20240315	131500	67600322	1848	1848	1848	1848	0
330	20240315	131400	67600322	1848	1848	1848	1848	0
331	20240315	131300	67600322	1848	1848	1848	1848	581
332	20240315	131200	66526634	1848	1847	1848	1847	280
333	20240315	131100	66009471	1847	1847	1847	1847	622
334	20240315	131000	64860637	1847	1847	1847	1847	0
335	20240315	130900	64860637	1847	1847	1847	1847	0
336	20240315	130800	64860637	1847	1847	1847	1847	51
337	20240315	130700	64766440	1846	1846	1846	1846	0
338	20240315	130600	64766440	1846	1846	1846	1846	0
339	20240315	130500	64766440	1846	1846	1846	1846	0
340	20240315	130400	64766440	1846	1846	1846	1846	0
341	20240315	130300	64766440	1846	1846	1846	1846	0
342	20240315	130200	64766440	1846	1846	1846	1846	286
343	20240315	130100	64238484	1846	1846	1846	1846	0
344	20240315	130000	64238484	1846	1846	1846	1846	0
345	20240315	125900	64238484	1846	1846	1846	1846	0
346	20240315	125800	64238484	1846	1846	1846	1846	33
347	20240315	125700	64177566	1846	1846	1846	1846	336
348	20240315	125600	63557310	1843	1843	1843	1843	0
349	20240315	125500	63557310	1843	1843	1843	1843	0
350	20240315	125400	63557310	1843	1843	1843	1843	0
351	20240315	125300	63557310	1843	1843	1843	1843	200
352	20240315	125200	63188710	1843	1843	1843	1843	2000
353	20240315	125100	59502710	1843	1843	1843	1843	0
354	20240315	125000	59502710	1843	1843	1843	1843	0
355	20240315	124900	59502710	1843	1843	1843	1843	0
356	20240315	124800	59502710	1843	1843	1843	1843	0
357	20240315	124700	59502710	1843	1843	1843	1843	0
358	20240315	124600	59502710	1843	1843	1843	1843	0
359	20240315	124500	59502710	1843	1843	1843	1843	0
360	20240315	124400	59502710	1843	1843	1843	1843	0
361	20240315	124300	59502710	1843	1844	1844	1843	1062
362	20240315	124200	57545432	1845	1845	1845	1845	8
363	20240315	124100	57530672	1845	1845	1845	1845	0
364	20240315	124000	57530672	1845	1845	1845	1845	0
365	20240315	123900	57530672	1845	1845	1845	1845	0
366	20240315	123800	57530672	1845	1845	1845	1845	0
367	20240315	123700	57530672	1845	1845	1845	1845	465
368	20240315	123600	56672747	1846	1846	1846	1846	18
369	20240315	123500	56639519	1845	1845	1845	1845	0
370	20240315	123400	56639519	1845	1845	1845	1845	400
371	20240315	123300	55901519	1845	1845	1845	1845	0
372	20240315	123200	55901519	1845	1845	1845	1845	0
373	20240315	123100	55901519	1845	1845	1845	1845	0
374	20240315	123000	55901519	1845	1844	1845	1844	1297
375	20240315	122900	53508994	1844	1844	1844	1844	0
376	20240315	122800	53508994	1844	1844	1844	1844	7
377	20240315	122700	53496086	1844	1844	1844	1844	0
378	20240315	122600	53496086	1844	1844	1844	1844	42
379	20240315	122500	53418638	1844	1844	1844	1844	7
380	20240315	122400	53405730	1844	1844	1844	1844	384
381	20240315	122300	52697634	1844	1844	1844	1844	0
382	20240315	122200	52697634	1844	1844	1844	1844	0
383	20240315	122100	52697634	1844	1845	1845	1844	381
384	20240315	122000	51995069	1844	1844	1844	1844	0
385	20240315	121900	51995069	1844	1844	1844	1844	0
386	20240315	121800	51995069	1844	1844	1844	1844	0
387	20240315	121700	51995069	1844	1844	1844	1844	0
388	20240315	121600	51995069	1844	1844	1844	1844	0
389	20240315	121500	51995069	1844	1845	1845	1844	40
390	20240315	121400	51921274	1845	1845	1845	1845	0
391	20240315	121300	51921274	1845	1845	1845	1845	0
392	20240315	121200	51921274	1845	1845	1845	1845	0
393	20240315	121100	51921274	1845	1845	1845	1845	340
394	20240315	121000	51293974	1845	1845	1845	1845	0
395	20240315	120900	51293974	1845	1845	1845	1845	0
396	20240315	120800	51293974	1845	1845	1845	1845	0
397	20240315	120700	51293974	1845	1845	1845	1845	0
398	20240315	120600	51293974	1845	1845	1845	1845	0
399	20240315	120500	51293974	1845	1845	1845	1845	40
400	20240315	120400	51220174	1845	1845	1845	1845	0
401	20240315	120300	51220174	1845	1845	1845	1845	0
402	20240315	120200	51220174	1845	1845	1845	1845	10
403	20240315	120100	51201724	1845	1845	1845	1845	10
404	20240315	120000	51183274	1845	1845	1845	1845	0
405	20240315	115900	51183274	1845	1845	1845	1845	20
406	20240315	115800	51146374	1845	1845	1845	1845	232
407	20240315	115700	50718334	1845	1845	1845	1845	0
408	20240315	115600	50718334	1845	1845	1845	1845	456
409	20240315	115500	49877014	1846	1846	1846	1846	0
410	20240315	115400	49877014	1846	1846	1846	1846	1
411	20240315	115300	49875168	1845	1845	1845	1845	1
412	20240315	115200	49873323	1846	1846	1846	1846	0
413	20240315	115100	49873323	1846	1846	1846	1846	0
414	20240315	115000	49873323	1846	1846	1846	1846	125
415	20240315	114900	49642573	1844	1844	1844	1844	1
416	20240315	114800	49640729	1846	1846	1846	1846	0
417	20240315	114700	49640729	1846	1846	1846	1846	0
418	20240315	114600	49640729	1846	1845	1846	1845	162
419	20240315	114500	49341740	1845	1845	1845	1845	20
420	20240315	114400	49304840	1845	1845	1845	1845	0
421	20240315	114300	49304840	1845	1845	1845	1845	0
422	20240315	114200	49304840	1845	1845	1845	1845	316
423	20240315	114100	48721820	1844	1844	1844	1844	0
424	20240315	114000	48721820	1844	1844	1844	1844	197
425	20240315	113900	48358552	1844	1844	1844	1844	0
426	20240315	113800	48358552	1844	1844	1844	1844	0
427	20240315	113700	48358552	1844	1844	1844	1844	0
428	20240315	113600	48358552	1844	1844	1844	1844	0
429	20240315	113500	48358552	1844	1844	1844	1844	400
430	20240315	113400	47620952	1845	1845	1845	1845	0
431	20240315	113300	47620952	1845	1845	1845	1845	0
432	20240315	113200	47620952	1845	1845	1845	1845	37
433	20240315	113100	47552687	1845	1845	1845	1845	0
434	20240315	113000	47552687	1845	1845	1845	1845	18
435	20240315	112900	47519477	1845	1845	1845	1845	100
436	20240315	112800	47334977	1845	1845	1845	1845	0
437	20240315	112700	47334977	1845	1845	1845	1845	150
438	20240315	112600	47058227	1845	1845	1845	1845	0
439	20240315	112500	47058227	1845	1845	1845	1845	188
440	20240315	112400	46711367	1844	1844	1844	1844	0
441	20240315	112300	46711367	1844	1844	1844	1844	0
442	20240315	112200	46711367	1844	1844	1844	1844	0
443	20240315	112100	46711367	1844	1844	1844	1844	0
444	20240315	112000	46711367	1844	1844	1844	1844	400
445	20240315	111900	45973767	1844	1844	1844	1844	360
446	20240315	111800	45309927	1845	1845	1845	1845	3
447	20240315	111700	45304392	1845	1845	1845	1845	0
448	20240315	111600	45304392	1845	1845	1845	1845	38
449	20240315	111500	45234282	1844	1844	1844	1844	542
450	20240315	111400	44234834	1844	1844	1844	1844	0
451	20240315	111300	44234834	1844	1844	1844	1844	0
452	20240315	111200	44234834	1844	1844	1844	1844	0
453	20240315	111100	44234834	1844	1844	1844	1844	0
454	20240315	111000	44234834	1844	1844	1844	1844	0
455	20240315	110900	44234834	1844	1844	1844	1844	0
456	20240315	110800	44234834	1844	1844	1844	1844	0
457	20240315	110700	44234834	1844	1844	1844	1844	333
458	20240315	110600	43620782	1844	1844	1844	1844	0
459	20240315	110500	43620782	1844	1844	1844	1844	51
460	20240315	110400	43526738	1846	1846	1846	1846	0
461	20240315	110300	43526738	1846	1846	1846	1846	1
462	20240315	110200	43524892	1845	1845	1845	1845	1
463	20240315	110100	43523047	1845	1845	1845	1845	25
464	20240315	110000	43476922	1845	1845	1845	1845	15
465	20240315	105900	43449247	1845	1845	1845	1845	0
466	20240315	105800	43449247	1845	1845	1845	1845	1
467	20240315	105700	43447402	1845	1845	1845	1845	50
468	20240315	105600	43355152	1845	1845	1845	1845	470
469	20240315	105500	42488002	1846	1846	1846	1846	1
470	20240315	105400	42486156	1846	1846	1846	1846	46
471	20240315	105300	42401240	1846	1846	1846	1846	0
472	20240315	105200	42401240	1846	1845	1846	1845	813
473	20240315	105100	40900995	1843	1843	1843	1843	0
474	20240315	105000	40900995	1843	1843	1843	1843	0
475	20240315	104900	40900995	1843	1843	1843	1843	100
476	20240315	104800	40716695	1845	1845	1845	1845	5
477	20240315	104700	40707470	1844	1844	1844	1844	0
478	20240315	104600	40707470	1844	1844	1844	1844	0
479	20240315	104500	40707470	1844	1844	1844	1844	0
480	20240315	104400	40707470	1844	1844	1844	1844	0
481	20240315	104300	40707470	1844	1844	1844	1844	278
482	20240315	104200	40194838	1845	1845	1845	1845	0
483	20240315	104100	40194838	1845	1845	1845	1845	0
484	20240315	104000	40194838	1845	1845	1845	1845	0
485	20240315	103900	40194838	1845	1845	1845	1845	54
486	20240315	103800	40095208	1845	1845	1845	1845	10
487	20240315	103700	40076758	1843	1843	1843	1843	0
488	20240315	103600	40076758	1843	1843	1843	1843	0
489	20240315	103500	40076758	1843	1843	1843	1843	0
490	20240315	103400	40076758	1843	1843	1843	1843	0
491	20240315	103300	40076758	1843	1843	1843	1843	0
492	20240315	103200	40076758	1843	1843	1843	1843	0
493	20240315	103100	40076758	1843	1843	1843	1843	0
494	20240315	103000	40076758	1843	1843	1843	1843	0
495	20240315	102900	40076758	1843	1843	1843	1843	2
496	20240315	102800	40073072	1843	1843	1843	1843	0
497	20240315	102700	40073072	1843	1843	1843	1843	1
498	20240315	102600	40071229	1845	1845	1845	1845	0
499	20240315	102500	40071229	1845	1845	1845	1845	0
500	20240315	102400	40071229	1845	1845	1845	1845	1
501	20240315	102300	40069384	1844	1842	1845	1842	280
502	20240315	102200	39553068	1842	1842	1842	1842	0
503	20240315	102100	39553068	1842	1842	1842	1842	11
504	20240315	102000	39532806	1842	1842	1842	1842	45
505	20240315	101900	39449916	1842	1842	1842	1842	560
506	20240315	101800	38418396	1842	1842	1842	1842	0
507	20240315	101700	38418396	1842	1842	1842	1842	0
508	20240315	101600	38418396	1842	1842	1842	1842	271
509	20240315	101500	37919214	1842	1842	1842	1842	1
510	20240315	101400	37917372	1839	1839	1839	1839	1553
511	20240315	101300	35061405	1842	1842	1842	1842	0
512	20240315	101200	35061405	1842	1842	1842	1842	2
513	20240315	101100	35057721	1842	1842	1842	1842	0
514	20240315	101000	35057721	1842	1842	1842	1842	0
515	20240315	100900	35057721	1842	1842	1842	1842	50
516	20240315	100800	34965621	1842	1842	1842	1842	200
517	20240315	100700	34597221	1841	1844	1844	1841	1245
518	20240315	100600	32304849	1844	1838	1845	1838	2553
519	20240315	100500	27608719	1838	1838	1838	1838	3
520	20240315	100400	27603205	1838	1838	1838	1838	0
521	20240315	100300	27603205	1838	1838	1838	1838	0
522	20240315	100200	27603205	1838	1838	1838	1838	2
523	20240315	100100	27599529	1838	1839	1839	1836	2237
524	20240315	100000	23490739	1840	1840	1840	1840	0
525	20240315	095900	23490739	1840	1840	1840	1840	0
526	20240315	095800	23490739	1840	1840	1840	1840	59
527	20240315	095700	23382179	1841	1841	1841	1841	0
528	20240315	095600	23382179	1841	1841	1841	1841	50
529	20240315	095500	23290129	1839	1841	1841	1839	224
530	20240315	095400	22877955	1841	1841	1841	1841	2
531	20240315	095300	22874273	1841	1841	1841	1841	3
532	20240315	095200	22868750	1842	1842	1842	1841	105
533	20240315	095100	22675344	1842	1842	1842	1842	0
534	20240315	095000	22675344	1842	1842	1842	1842	13
535	20240315	094900	22651398	1841	1841	1841	1841	0
536	20240315	094800	22651398	1841	1841	1841	1841	0
537	20240315	094700	22651398	1841	1841	1841	1841	2243
538	20240315	094600	18522035	1836	1837	1837	1836	73
539	20240315	094500	18388005	1837	1842	1845	1837	678
540	20240315	094400	17139641	1842	1841	1845	1841	8
541	20240315	094300	17124892	1838	1838	1838	1838	185
542	20240315	094200	16784862	1838	1838	1838	1838	29
543	20240315	094100	16731560	1838	1840	1840	1838	40
544	20240315	094000	16658038	1840	1840	1840	1840	47
545	20240315	093900	16571558	1839	1839	1839	1839	353
546	20240315	093800	15922391	1840	1840	1840	1840	1
547	20240315	093700	15920551	1836	1836	1836	1836	0
548	20240315	093600	15920551	1836	1836	1836	1836	1
549	20240315	093500	15918715	1839	1837	1839	1836	24
550	20240315	093400	15874635	1837	1838	1838	1837	16
551	20240315	093300	15845228	1839	1839	1839	1839	310
552	20240315	093200	15275138	1839	1839	1839	1839	135
553	20240315	093100	15026873	1839	1839	1839	1839	0
554	20240315	093000	15026873	1839	1839	1839	1839	0
555	20240315	092900	15026873	1839	1839	1839	1839	0
556	20240315	092800	15026873	1839	1839	1839	1839	0
557	20240315	092700	15026873	1839	1839	1839	1839	0
558	20240315	092600	15026873	1839	1839	1839	1839	0
559	20240315	092500	15026873	1839	1839	1839	1839	20
560	20240315	092400	14990093	1837	1837	1837	1837	69
561	20240315	092300	14863340	1837	1837	1837	1837	1
562	20240315	092200	14861503	1835	1838	1838	1835	2046
563	20240315	092100	11103785	1838	1840	1840	1838	210
564	20240315	092000	10717535	1840	1840	1840	1840	1
565	20240315	091900	10715695	1846	1846	1846	1846	0
566	20240315	091800	10715695	1846	1846	1846	1846	142
567	20240315	091700	10453563	1839	1839	1839	1839	0
568	20240315	091600	10453563	1839	1839	1839	1839	0
569	20240315	091500	10453563	1839	1839	1839	1839	12
570	20240315	091400	10431495	1847	1847	1847	1847	0
571	20240315	091300	10431495	1847	1847	1847	1847	100
572	20240315	091200	10246795	1848	1848	1848	1848	0
573	20240315	091100	10246795	1848	1848	1848	1848	0
574	20240315	091000	10246795	1848	1848	1848	1848	0
575	20240315	090900	10246795	1848	1848	1848	1848	0
576	20240315	090800	10246795	1848	1848	1848	1848	0
577	20240315	090700	10246795	1848	1848	1848	1848	0
578	20240315	090600	10246795	1848	1848	1848	1848	1
579	20240315	090500	10244947	1832	1832	1832	1832	0
580	20240315	090400	10244947	1832	1832	1832	1832	0
581	20240315	090300	10244947	1832	1841	1841	1831	3100
582	20240315	090200	4563200	1840	1840	1840	1840	1100
583	20240315	090100	2539200	1840	1840	1840	1840	0
584	20240315	090000	2539200	1840	1840	1840	1840	1380