KissMeData/005390/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	184400	122206422	1862	1862	1862	1862	2186
3	20240318	184300	122206422	1862	1862	1862	1862	0
4	20240318	184200	122206422	1862	1862	1862	1862	0
5	20240318	184100	122206422	1862	1862	1862	1862	0
6	20240318	184000	122206422	1862	1862	1862	1862	0
7	20240318	183900	122206422	1862	1862	1862	1862	0
8	20240318	183800	122206422	1862	1862	1862	1862	0
9	20240318	183700	122206422	1862	1862	1862	1862	0
10	20240318	183600	122206422	1862	1862	1862	1862	0
11	20240318	183500	122206422	1862	1862	1862	1862	0
12	20240318	183400	122206422	1862	1862	1862	1862	0
13	20240318	183300	122206422	1862	1862	1862	1862	0
14	20240318	183200	122206422	1862	1862	1862	1862	0
15	20240318	183100	122206422	1862	1862	1862	1862	0
16	20240318	183000	122206422	1862	1862	1862	1862	0
17	20240318	182900	122206422	1862	1862	1862	1862	0
18	20240318	182800	122206422	1862	1862	1862	1862	0
19	20240318	182700	122206422	1862	1862	1862	1862	0
20	20240318	182600	122206422	1862	1862	1862	1862	0
21	20240318	182500	122206422	1862	1862	1862	1862	0
22	20240318	182400	122206422	1862	1862	1862	1862	0
23	20240318	182300	122206422	1862	1862	1862	1862	0
24	20240318	182200	122206422	1862	1862	1862	1862	0
25	20240318	182100	122206422	1862	1862	1862	1862	0
26	20240318	182000	122206422	1862	1862	1862	1862	0
27	20240318	181900	122206422	1862	1862	1862	1862	0
28	20240318	181800	122206422	1862	1862	1862	1862	0
29	20240318	181700	122206422	1862	1862	1862	1862	0
30	20240318	181600	122206422	1862	1862	1862	1862	0
31	20240318	181500	122206422	1862	1862	1862	1862	0
32	20240318	181400	122206422	1862	1862	1862	1862	2186
33	20240318	181300	122206422	1862	1862	1862	1862	0
34	20240318	181200	122206422	1862	1862	1862	1862	0
35	20240318	181100	122206422	1862	1862	1862	1862	0
36	20240318	181000	122206422	1862	1862	1862	1862	0
37	20240318	180900	122206422	1862	1862	1862	1862	0
38	20240318	180800	122206422	1862	1862	1862	1862	0
39	20240318	180700	122206422	1862	1862	1862	1862	0
40	20240318	180600	122206422	1862	1862	1862	1862	0
41	20240318	180500	122206422	1862	1862	1862	1862	0
42	20240318	180400	122206422	1862	1862	1862	1862	0
43	20240318	180300	122206422	1862	1862	1862	1862	0
44	20240318	180200	122206422	1862	1862	1862	1862	0
45	20240318	180100	122206422	1862	1862	1862	1862	0
46	20240318	180000	122206422	1862	1862	1862	1862	0
47	20240318	175900	122206422	1862	1862	1862	1862	0
48	20240318	175800	122206422	1862	1862	1862	1862	0
49	20240318	175700	122206422	1862	1862	1862	1862	0
50	20240318	175600	122206422	1862	1862	1862	1862	0
51	20240318	175500	122206422	1862	1862	1862	1862	0
52	20240318	175400	122206422	1862	1862	1862	1862	0
53	20240318	175300	122206422	1862	1862	1862	1862	0
54	20240318	175200	122206422	1862	1862	1862	1862	0
55	20240318	175100	122206422	1862	1862	1862	1862	0
56	20240318	175000	122206422	1862	1862	1862	1862	0
57	20240318	174900	122206422	1862	1862	1862	1862	0
58	20240318	174800	122206422	1862	1862	1862	1862	0
59	20240318	174700	122206422	1862	1862	1862	1862	0
60	20240318	174600	122206422	1862	1862	1862	1862	0
61	20240318	174500	122206422	1862	1862	1862	1862	0
62	20240318	174400	122206422	1862	1862	1862	1862	2186
63	20240318	174300	122206422	1862	1862	1862	1862	0
64	20240318	174200	122206422	1862	1862	1862	1862	0
65	20240318	174100	122206422	1862	1862	1862	1862	0
66	20240318	174000	122206422	1862	1862	1862	1862	0
67	20240318	173900	122206422	1862	1862	1862	1862	0
68	20240318	173800	122206422	1862	1862	1862	1862	0
69	20240318	173700	122206422	1862	1862	1862	1862	0
70	20240318	173600	122206422	1862	1862	1862	1862	0
71	20240318	173500	122206422	1862	1862	1862	1862	0
72	20240318	173400	122206422	1862	1862	1862	1862	0
73	20240318	173300	122206422	1862	1862	1862	1862	0
74	20240318	173200	122206422	1862	1862	1862	1862	0
75	20240318	173100	122206422	1862	1862	1862	1862	0
76	20240318	173000	122206422	1862	1862	1862	1862	0
77	20240318	172900	122206422	1862	1862	1862	1862	0
78	20240318	172800	122206422	1862	1862	1862	1862	0
79	20240318	172700	122206422	1862	1862	1862	1862	0
80	20240318	172600	122206422	1862	1862	1862	1862	0
81	20240318	172500	122206422	1862	1862	1862	1862	0
82	20240318	172400	122206422	1862	1862	1862	1862	0
83	20240318	172300	122206422	1862	1862	1862	1862	0
84	20240318	172200	122206422	1862	1862	1862	1862	0
85	20240318	172100	122206422	1862	1862	1862	1862	0
86	20240318	172000	122206422	1862	1862	1862	1862	0
87	20240318	171900	122206422	1862	1862	1862	1862	0
88	20240318	171800	122206422	1862	1862	1862	1862	0
89	20240318	171700	122206422	1862	1862	1862	1862	0
90	20240318	171600	122206422	1862	1862	1862	1862	0
91	20240318	171500	122206422	1862	1862	1862	1862	0
92	20240318	171400	122206422	1862	1862	1862	1862	2186
93	20240318	171300	122206422	1862	1862	1862	1862	0
94	20240318	171200	122206422	1862	1862	1862	1862	0
95	20240318	171100	122206422	1862	1862	1862	1862	0
96	20240318	171000	122206422	1862	1862	1862	1862	0
97	20240318	170900	122206422	1862	1862	1862	1862	0
98	20240318	170800	122206422	1862	1862	1862	1862	0
99	20240318	170700	122206422	1862	1862	1862	1862	0
100	20240318	170600	122206422	1862	1862	1862	1862	0
101	20240318	170500	122206422	1862	1862	1862	1862	0
102	20240318	170400	122206422	1862	1862	1862	1862	0
103	20240318	170300	122206422	1862	1862	1862	1862	0
104	20240318	170200	122206422	1862	1862	1862	1862	0
105	20240318	170100	122206422	1862	1862	1862	1862	0
106	20240318	170000	122206422	1862	1862	1862	1862	0
107	20240318	165900	122206422	1862	1862	1862	1862	0
108	20240318	165800	122206422	1862	1862	1862	1862	0
109	20240318	165700	122206422	1862	1862	1862	1862	0
110	20240318	165600	122206422	1862	1862	1862	1862	0
111	20240318	165500	122206422	1862	1862	1862	1862	0
112	20240318	165400	122206422	1862	1862	1862	1862	0
113	20240318	165300	122206422	1862	1862	1862	1862	0
114	20240318	165200	122206422	1862	1862	1862	1862	0
115	20240318	165100	122206422	1862	1862	1862	1862	0
116	20240318	165000	122206422	1862	1862	1862	1862	0
117	20240318	164900	122206422	1862	1862	1862	1862	0
118	20240318	164800	122206422	1862	1862	1862	1862	0
119	20240318	164700	122206422	1862	1862	1862	1862	0
120	20240318	164600	122206422	1862	1862	1862	1862	0
121	20240318	164500	122206422	1862	1862	1862	1862	0
122	20240318	164400	122206422	1862	1862	1862	1862	2186
123	20240318	164300	122206422	1862	1862	1862	1862	0
124	20240318	164200	122206422	1862	1862	1862	1862	0
125	20240318	164100	122206422	1862	1862	1862	1862	0
126	20240318	164000	122206422	1862	1862	1862	1862	0
127	20240318	163900	122206422	1862	1862	1862	1862	0
128	20240318	163800	122206422	1862	1862	1862	1862	0
129	20240318	163700	122206422	1862	1862	1862	1862	0
130	20240318	163600	122206422	1862	1862	1862	1862	0
131	20240318	163500	122206422	1862	1862	1862	1862	0
132	20240318	163400	122206422	1862	1862	1862	1862	0
133	20240318	163300	122206422	1862	1862	1862	1862	0
134	20240318	163200	122206422	1862	1862	1862	1862	0
135	20240318	163100	122206422	1862	1862	1862	1862	0
136	20240318	163000	122206422	1862	1862	1862	1862	0
137	20240318	162900	122206422	1862	1862	1862	1862	0
138	20240318	162800	122206422	1862	1862	1862	1862	0
139	20240318	162700	122206422	1862	1862	1862	1862	0
140	20240318	162600	122206422	1862	1862	1862	1862	0
141	20240318	162500	122206422	1862	1862	1862	1862	0
142	20240318	162400	122206422	1862	1862	1862	1862	0
143	20240318	162300	122206422	1862	1862	1862	1862	0
144	20240318	162200	122206422	1862	1862	1862	1862	0
145	20240318	162100	122206422	1862	1862	1862	1862	0
146	20240318	162000	122206422	1862	1862	1862	1862	0
147	20240318	161900	122206422	1862	1862	1862	1862	0
148	20240318	161800	122206422	1862	1862	1862	1862	0
149	20240318	161700	122206422	1862	1862	1862	1862	0
150	20240318	161600	122206422	1862	1862	1862	1862	0
151	20240318	161500	122206422	1862	1862	1862	1862	0
152	20240318	161400	122206422	1862	1862	1862	1862	2186
153	20240318	161300	122206422	1862	1862	1862	1862	0
154	20240318	161200	122206422	1862	1862	1862	1862	0
155	20240318	161100	122206422	1862	1862	1862	1862	0
156	20240318	161000	122206422	1862	1862	1862	1862	0
157	20240318	160900	122206422	1862	1862	1862	1862	0
158	20240318	160800	122206422	1862	1862	1862	1862	0
159	20240318	160700	122206422	1862	1862	1862	1862	0
160	20240318	160600	122206422	1862	1862	1862	1862	0
161	20240318	160500	122206422	1862	1862	1862	1862	0
162	20240318	160400	122206422	1862	1862	1862	1862	0
163	20240318	160300	122206422	1862	1862	1862	1862	0
164	20240318	160200	122206422	1862	1862	1862	1862	0
165	20240318	160100	122206422	1862	1862	1862	1862	0
166	20240318	160000	122206422	1862	1862	1862	1862	0
167	20240318	155900	122206422	1862	1862	1862	1862	0
168	20240318	155800	122206422	1862	1862	1862	1862	0
169	20240318	155700	122206422	1862	1862	1862	1862	0
170	20240318	155600	122206422	1862	1862	1862	1862	0
171	20240318	155500	122206422	1862	1862	1862	1862	0
172	20240318	155400	122206422	1862	1862	1862	1862	0
173	20240318	155300	122206422	1862	1862	1862	1862	0
174	20240318	155200	122206422	1862	1862	1862	1862	0
175	20240318	155100	122206422	1862	1862	1862	1862	0
176	20240318	155000	122206422	1862	1862	1862	1862	0
177	20240318	154900	122206422	1862	1862	1862	1862	0
178	20240318	154800	122206422	1862	1862	1862	1862	0
179	20240318	154700	122206422	1862	1862	1862	1862	0
180	20240318	154600	122206422	1862	1862	1862	1862	0
181	20240318	154500	122206422	1862	1862	1862	1862	0
182	20240318	154400	122206422	1862	1862	1862	1862	2186
183	20240318	154300	122206422	1862	1862	1862	1862	0
184	20240318	154200	122206422	1862	1862	1862	1862	0
185	20240318	154100	122206422	1862	1862	1862	1862	0
186	20240318	154000	122206422	1862	1862	1862	1862	0
187	20240318	153900	122206422	1862	1862	1862	1862	0
188	20240318	153800	122206422	1862	1862	1862	1862	0
189	20240318	153700	122206422	1862	1862	1862	1862	0
190	20240318	153600	122206422	1862	1862	1862	1862	0
191	20240318	153500	122206422	1862	1862	1862	1862	0
192	20240318	153400	122206422	1862	1862	1862	1862	0
193	20240318	153300	122206422	1862	1862	1862	1862	0
194	20240318	153200	122206422	1862	1862	1862	1862	0
195	20240318	153100	122206422	1862	1862	1862	1862	0
196	20240318	153000	122206422	1862	1862	1862	1862	2186
197	20240318	152900	118136090	1864	1864	1864	1864	0
198	20240318	152800	118136090	1864	1864	1864	1864	0
199	20240318	152700	118136090	1864	1864	1864	1864	0
200	20240318	152600	118136090	1864	1864	1864	1864	0
201	20240318	152500	118136090	1864	1864	1864	1864	0
202	20240318	152400	118136090	1864	1864	1864	1864	0
203	20240318	152300	118136090	1864	1864	1864	1864	0
204	20240318	152200	118136090	1864	1864	1864	1864	0
205	20240318	152100	118136090	1864	1864	1864	1864	0
206	20240318	152000	118136090	1864	1864	1864	1864	0
207	20240318	151900	118136090	1864	1864	1866	1864	159
208	20240318	151800	117839514	1866	1864	1866	1864	90
209	20240318	151700	117671678	1866	1866	1866	1866	0
210	20240318	151600	117671678	1866	1866	1866	1866	0
211	20240318	151500	117671678	1866	1866	1866	1866	315
212	20240318	151400	117083888	1865	1865	1865	1865	0
213	20240318	151300	117083888	1865	1865	1865	1865	0
214	20240318	151200	117083888	1865	1865	1865	1865	0
215	20240318	151100	117083888	1865	1865	1865	1865	99
216	20240318	151000	116899253	1862	1864	1864	1862	10
217	20240318	150900	116880629	1864	1864	1864	1864	0
218	20240318	150800	116880629	1864	1864	1864	1864	0
219	20240318	150700	116880629	1864	1864	1864	1864	6
220	20240318	150600	116869445	1865	1865	1865	1865	0
221	20240318	150500	116869445	1865	1865	1865	1865	103
222	20240318	150400	116677350	1865	1864	1865	1864	1083
223	20240318	150300	114657638	1865	1865	1865	1865	1
224	20240318	150200	114655773	1865	1865	1865	1865	0
225	20240318	150100	114655773	1865	1864	1865	1864	64
226	20240318	150000	114536476	1865	1865	1865	1865	0
227	20240318	145900	114536476	1865	1864	1865	1864	412
228	20240318	145800	113768125	1859	1859	1859	1859	0
229	20240318	145700	113768125	1859	1859	1859	1859	0
230	20240318	145600	113768125	1859	1862	1862	1859	2900
231	20240318	145500	108372987	1863	1863	1863	1863	560
232	20240318	145400	107329707	1863	1863	1863	1863	0
233	20240318	145300	107329707	1863	1863	1863	1863	3
234	20240318	145200	107324118	1865	1865	1865	1865	0
235	20240318	145100	107324118	1865	1865	1865	1865	0
236	20240318	145000	107324118	1865	1865	1865	1865	10
237	20240318	144900	107305468	1863	1863	1863	1863	0
238	20240318	144800	107305468	1863	1863	1863	1863	1
239	20240318	144700	107303605	1865	1865	1865	1865	0
240	20240318	144600	107303605	1865	1865	1865	1865	0
241	20240318	144500	107303605	1865	1865	1865	1865	0
242	20240318	144400	107303605	1865	1865	1865	1865	48
243	20240318	144300	107214085	1865	1865	1865	1865	0
244	20240318	144200	107214085	1865	1865	1865	1865	0
245	20240318	144100	107214085	1865	1865	1865	1865	0
246	20240318	144000	107214085	1865	1865	1865	1865	0
247	20240318	143900	107214085	1865	1865	1865	1865	0
248	20240318	143800	107214085	1865	1865	1865	1865	0
249	20240318	143700	107214085	1865	1865	1865	1865	0
250	20240318	143600	107214085	1865	1862	1865	1862	483
251	20240318	143500	106313845	1862	1862	1862	1862	0
252	20240318	143400	106313845	1862	1862	1862	1862	0
253	20240318	143300	106313845	1862	1862	1862	1862	104
254	20240318	143200	106120197	1862	1862	1862	1862	0
255	20240318	143100	106120197	1862	1862	1862	1862	0
256	20240318	143000	106120197	1862	1862	1862	1862	0
257	20240318	142900	106120197	1862	1862	1862	1862	291
258	20240318	142800	105578355	1863	1863	1863	1863	16
259	20240318	142700	105548547	1863	1863	1863	1863	4
260	20240318	142600	105541095	1864	1864	1864	1864	20
261	20240318	142500	105503815	1864	1864	1864	1864	1
262	20240318	142400	105501951	1865	1865	1865	1865	0
263	20240318	142300	105501951	1865	1865	1865	1865	3
264	20240318	142200	105496356	1865	1865	1865	1865	0
265	20240318	142100	105496356	1865	1865	1865	1865	0
266	20240318	142000	105496356	1865	1865	1865	1865	0
267	20240318	141900	105496356	1865	1865	1865	1865	100
268	20240318	141800	105309856	1865	1865	1865	1865	0
269	20240318	141700	105309856	1865	1865	1865	1865	311
270	20240318	141600	104729841	1865	1865	1865	1865	0
271	20240318	141500	104729841	1865	1865	1865	1865	0
272	20240318	141400	104729841	1865	1864	1865	1864	204
273	20240318	141300	104349531	1864	1864	1864	1864	0
274	20240318	141200	104349531	1864	1864	1864	1864	589
275	20240318	141100	103251635	1864	1864	1864	1864	369
276	20240318	141000	102563819	1863	1863	1863	1863	0
277	20240318	140900	102563819	1863	1863	1863	1863	0
278	20240318	140800	102563819	1863	1863	1863	1863	1
279	20240318	140700	102561956	1864	1860	1864	1860	833
280	20240318	140600	101011367	1860	1860	1860	1860	10
281	20240318	140500	100992767	1859	1859	1859	1859	0
282	20240318	140400	100992767	1859	1859	1859	1859	492
283	20240318	140300	100078139	1859	1859	1859	1859	1
284	20240318	140200	100076280	1859	1859	1859	1859	49
285	20240318	140100	99985189	1859	1859	1859	1859	0
286	20240318	140000	99985189	1859	1859	1859	1859	0
287	20240318	135900	99985189	1859	1860	1860	1859	51
288	20240318	135800	99890377	1860	1860	1860	1860	259
289	20240318	135700	99408637	1860	1860	1860	1860	0
290	20240318	135600	99408637	1860	1860	1860	1860	0
291	20240318	135500	99408637	1860	1860	1860	1860	109
292	20240318	135400	99205897	1860	1860	1860	1860	10
293	20240318	135300	99187297	1860	1860	1860	1860	100
294	20240318	135200	99001297	1858	1860	1860	1858	260
295	20240318	135100	98517699	1858	1858	1858	1858	446
296	20240318	135000	97689031	1860	1860	1860	1860	0
297	20240318	134900	97689031	1860	1860	1860	1860	1
298	20240318	134800	97687171	1860	1860	1860	1860	674
299	20240318	134700	96433531	1862	1862	1862	1862	0
300	20240318	134600	96433531	1862	1862	1862	1862	0
301	20240318	134500	96433531	1862	1862	1863	1862	200
302	20240318	134400	96061130	1859	1859	1859	1859	1800
303	20240318	134300	92714930	1857	1860	1861	1857	2329
304	20240318	134200	88387601	1860	1856	1860	1856	6
305	20240318	134100	88376445	1860	1851	1861	1851	5
306	20240318	134000	88367165	1861	1849	1861	1849	3601
307	20240318	133900	81688582	1849	1849	1849	1849	2072
308	20240318	133800	77857454	1848	1848	1848	1848	200
309	20240318	133700	77487854	1848	1848	1848	1848	0
310	20240318	133600	77487854	1848	1849	1849	1848	1227
311	20240318	133500	75220330	1848	1849	1849	1848	287
312	20240318	133400	74689922	1849	1849	1849	1849	261
313	20240318	133300	74207333	1849	1849	1849	1849	0
314	20240318	133200	74207333	1849	1849	1849	1849	0
315	20240318	133100	74207333	1849	1849	1849	1849	811
316	20240318	133000	72707794	1850	1850	1850	1850	95
317	20240318	132900	72532044	1850	1850	1850	1850	9
318	20240318	132800	72515394	1853	1853	1853	1853	0
319	20240318	132700	72515394	1853	1853	1853	1853	0
320	20240318	132600	72515394	1853	1853	1853	1853	201
321	20240318	132500	72142941	1851	1850	1851	1850	485
322	20240318	132400	71245668	1850	1850	1850	1850	5
323	20240318	132300	71236418	1849	1849	1849	1849	0
324	20240318	132200	71236418	1849	1849	1849	1849	0
325	20240318	132100	71236418	1849	1849	1849	1849	0
326	20240318	132000	71236418	1849	1849	1849	1849	0
327	20240318	131900	71236418	1849	1849	1849	1849	0
328	20240318	131800	71236418	1849	1849	1849	1849	77
329	20240318	131700	71094045	1849	1849	1849	1849	0
330	20240318	131600	71094045	1849	1849	1849	1849	0
331	20240318	131500	71094045	1849	1849	1849	1849	0
332	20240318	131400	71094045	1849	1849	1849	1849	0
333	20240318	131300	71094045	1849	1849	1849	1849	0
334	20240318	131200	71094045	1849	1849	1849	1849	0
335	20240318	131100	71094045	1849	1849	1849	1849	0
336	20240318	131000	71094045	1849	1849	1849	1849	0
337	20240318	130900	71094045	1849	1849	1849	1849	0
338	20240318	130800	71094045	1849	1849	1849	1849	543
339	20240318	130700	70090038	1849	1849	1849	1849	104
340	20240318	130600	69897742	1849	1849	1849	1849	0
341	20240318	130500	69897742	1849	1849	1849	1849	0
342	20240318	130400	69897742	1849	1849	1849	1849	0
343	20240318	130300	69897742	1849	1849	1849	1849	0
344	20240318	130200	69897742	1849	1849	1849	1849	0
345	20240318	130100	69897742	1849	1849	1849	1849	0
346	20240318	130000	69897742	1849	1849	1849	1849	0
347	20240318	125900	69897742	1849	1849	1849	1849	0
348	20240318	125800	69897742	1849	1849	1849	1849	0
349	20240318	125700	69897742	1849	1849	1849	1849	0
350	20240318	125600	69897742	1849	1849	1849	1849	0
351	20240318	125500	69897742	1849	1850	1850	1849	100
352	20240318	125400	69712792	1850	1850	1850	1850	255
353	20240318	125300	69241042	1849	1848	1849	1848	49
354	20240318	125200	69150464	1847	1847	1847	1847	0
355	20240318	125100	69150464	1847	1847	1847	1847	447
356	20240318	125000	68324855	1847	1847	1847	1847	0
357	20240318	124900	68324855	1847	1847	1847	1847	1961
358	20240318	124800	64702888	1847	1847	1847	1847	3
359	20240318	124700	64697347	1849	1849	1849	1849	0
360	20240318	124600	64697347	1849	1849	1849	1849	28
361	20240318	124500	64645575	1849	1849	1849	1849	0
362	20240318	124400	64645575	1849	1849	1849	1849	0
363	20240318	124300	64645575	1849	1849	1849	1849	0
364	20240318	124200	64645575	1849	1849	1849	1849	0
365	20240318	124100	64645575	1849	1849	1849	1849	0
366	20240318	124000	64645575	1849	1849	1849	1849	16
367	20240318	123900	64615991	1849	1849	1849	1849	0
368	20240318	123800	64615991	1849	1849	1849	1849	2
369	20240318	123700	64612293	1849	1849	1849	1849	0
370	20240318	123600	64612293	1849	1849	1849	1849	1
371	20240318	123500	64610444	1849	1849	1849	1849	3
372	20240318	123400	64604897	1847	1847	1847	1847	0
373	20240318	123300	64604897	1847	1847	1847	1847	0
374	20240318	123200	64604897	1847	1847	1847	1847	0
375	20240318	123100	64604897	1847	1847	1847	1847	0
376	20240318	123000	64604897	1847	1847	1847	1847	0
377	20240318	122900	64604897	1847	1847	1847	1847	0
378	20240318	122800	64604897	1847	1847	1847	1847	0
379	20240318	122700	64604897	1847	1847	1847	1847	0
380	20240318	122600	64604897	1847	1847	1847	1847	0
381	20240318	122500	64604897	1847	1847	1847	1847	0
382	20240318	122400	64604897	1847	1847	1847	1847	0
383	20240318	122300	64604897	1847	1847	1847	1847	0
384	20240318	122200	64604897	1847	1847	1847	1847	0
385	20240318	122100	64604897	1847	1847	1847	1847	0
386	20240318	122000	64604897	1847	1847	1847	1847	0
387	20240318	121900	64604897	1847	1847	1847	1847	0
388	20240318	121800	64604897	1847	1847	1847	1847	2
389	20240318	121700	64601203	1848	1848	1848	1848	1
390	20240318	121600	64599355	1850	1850	1850	1850	0
391	20240318	121500	64599355	1850	1850	1850	1850	45
392	20240318	121400	64516105	1850	1850	1850	1850	0
393	20240318	121300	64516105	1850	1850	1850	1850	299
394	20240318	121200	63962955	1852	1852	1852	1852	501
395	20240318	121100	63035103	1852	1852	1852	1852	0
396	20240318	121000	63035103	1852	1851	1852	1851	50
397	20240318	120900	62942509	1851	1851	1851	1851	0
398	20240318	120800	62942509	1851	1851	1851	1851	200
399	20240318	120700	62572309	1851	1851	1851	1851	0
400	20240318	120600	62572309	1851	1851	1851	1851	0
401	20240318	120500	62572309	1851	1851	1851	1851	150
402	20240318	120400	62294659	1850	1850	1850	1850	226
403	20240318	120300	61876559	1850	1850	1850	1850	0
404	20240318	120200	61876559	1850	1850	1850	1850	100
405	20240318	120100	61691559	1850	1850	1850	1850	0
406	20240318	120000	61691559	1850	1850	1850	1850	50
407	20240318	115900	61599059	1850	1850	1850	1850	10
408	20240318	115800	61580559	1850	1850	1850	1850	0
409	20240318	115700	61580559	1850	1850	1850	1850	0
410	20240318	115600	61580559	1850	1850	1850	1850	0
411	20240318	115500	61580559	1850	1850	1850	1850	500
412	20240318	115400	60655559	1850	1850	1850	1850	0
413	20240318	115300	60655559	1850	1850	1850	1850	0
414	20240318	115200	60655559	1850	1850	1850	1850	0
415	20240318	115100	60655559	1850	1848	1850	1848	356
416	20240318	115000	59997005	1847	1846	1847	1846	115
417	20240318	114900	59784692	1845	1845	1845	1845	0
418	20240318	114800	59784692	1845	1845	1845	1845	850
419	20240318	114700	58216442	1845	1845	1845	1845	0
420	20240318	114600	58216442	1845	1845	1845	1845	0
421	20240318	114500	58216442	1845	1845	1845	1845	0
422	20240318	114400	58216442	1845	1845	1845	1845	0
423	20240318	114300	58216442	1845	1845	1845	1845	370
424	20240318	114200	57533792	1845	1845	1845	1845	30
425	20240318	114100	57478442	1846	1846	1846	1846	10
426	20240318	114000	57459982	1846	1846	1846	1846	20
427	20240318	113900	57423062	1846	1847	1847	1846	235
428	20240318	113800	56989251	1847	1847	1847	1847	0
429	20240318	113700	56989251	1847	1847	1847	1847	10
430	20240318	113600	56970781	1847	1846	1847	1846	20
431	20240318	113500	56933851	1846	1846	1846	1846	0
432	20240318	113400	56933851	1846	1846	1846	1846	0
433	20240318	113300	56933851	1846	1846	1846	1846	0
434	20240318	113200	56933851	1846	1846	1846	1846	7
435	20240318	113100	56920929	1843	1843	1843	1843	0
436	20240318	113000	56920929	1843	1843	1843	1843	2
437	20240318	112900	56917243	1846	1846	1846	1846	0
438	20240318	112800	56917243	1846	1846	1846	1846	35
439	20240318	112700	56852633	1843	1843	1843	1843	0
440	20240318	112600	56852633	1843	1843	1843	1843	246
441	20240318	112500	56399255	1846	1846	1846	1846	154
442	20240318	112400	56114971	1846	1846	1846	1846	116
443	20240318	112300	55900835	1846	1846	1846	1846	0
444	20240318	112200	55900835	1846	1846	1846	1846	0
445	20240318	112100	55900835	1846	1846	1846	1846	2
446	20240318	112000	55897143	1844	1844	1844	1844	0
447	20240318	111900	55897143	1844	1844	1844	1844	765
448	20240318	111800	54486483	1844	1844	1844	1844	801
449	20240318	111700	53009439	1846	1846	1846	1846	0
450	20240318	111600	53009439	1846	1846	1846	1846	0
451	20240318	111500	53009439	1846	1846	1846	1846	0
452	20240318	111400	53009439	1846	1846	1846	1846	1
453	20240318	111300	53007593	1846	1846	1846	1846	0
454	20240318	111200	53007593	1846	1846	1846	1846	0
455	20240318	111100	53007593	1846	1846	1846	1846	0
456	20240318	111000	53007593	1846	1846	1846	1846	0
457	20240318	110900	53007593	1846	1846	1846	1846	0
458	20240318	110800	53007593	1846	1846	1846	1846	10
459	20240318	110700	52989133	1846	1846	1846	1846	3
460	20240318	110600	52983595	1842	1842	1842	1842	0
461	20240318	110500	52983595	1842	1842	1842	1842	0
462	20240318	110400	52983595	1842	1842	1842	1842	0
463	20240318	110300	52983595	1842	1842	1842	1842	13
464	20240318	110200	52959649	1842	1842	1842	1842	100
465	20240318	110100	52775449	1842	1842	1842	1842	23
466	20240318	110000	52733083	1841	1841	1841	1841	500
467	20240318	105900	51812583	1841	1843	1843	1841	4755
468	20240318	105800	43056261	1846	1846	1846	1846	0
469	20240318	105700	43056261	1846	1846	1846	1846	0
470	20240318	105600	43056261	1846	1846	1846	1846	0
471	20240318	105500	43056261	1846	1846	1846	1846	0
472	20240318	105400	43056261	1846	1843	1846	1843	4
473	20240318	105300	43048886	1843	1843	1843	1843	0
474	20240318	105200	43048886	1843	1843	1843	1843	0
475	20240318	105100	43048886	1843	1843	1843	1843	955
476	20240318	105000	41288821	1846	1846	1846	1846	0
477	20240318	104900	41288821	1846	1846	1846	1846	0
478	20240318	104800	41288821	1846	1846	1846	1846	0
479	20240318	104700	41288821	1846	1845	1846	1845	502
480	20240318	104600	40362385	1843	1843	1843	1843	0
481	20240318	104500	40362385	1843	1844	1844	1843	1000
482	20240318	104400	38519375	1844	1844	1844	1844	0
483	20240318	104300	38519375	1844	1845	1845	1844	1267
484	20240318	104200	36182760	1845	1845	1845	1845	0
485	20240318	104100	36182760	1845	1846	1846	1845	632
486	20240318	104000	35016488	1846	1846	1846	1846	0
487	20240318	103900	35016488	1846	1846	1846	1846	0
488	20240318	103800	35016488	1846	1846	1846	1846	0
489	20240318	103700	35016488	1846	1846	1846	1846	0
490	20240318	103600	35016488	1846	1846	1846	1846	0
491	20240318	103500	35016488	1846	1846	1846	1846	0
492	20240318	103400	35016488	1846	1846	1846	1846	30
493	20240318	103300	34961108	1846	1846	1846	1846	1000
494	20240318	103200	33115108	1847	1847	1847	1847	9
495	20240318	103100	33098485	1847	1847	1847	1847	0
496	20240318	103000	33098485	1847	1847	1847	1847	230
497	20240318	102900	32673675	1848	1848	1848	1848	0
498	20240318	102800	32673675	1848	1848	1848	1848	0
499	20240318	102700	32673675	1848	1848	1848	1848	100
500	20240318	102600	32488875	1847	1847	1847	1847	15
501	20240318	102500	32461170	1847	1847	1847	1847	0
502	20240318	102400	32461170	1847	1847	1847	1847	80
503	20240318	102300	32313410	1847	1847	1847	1847	113
504	20240318	102200	32104699	1847	1848	1848	1847	78
505	20240318	102100	31960632	1848	1848	1848	1848	101
506	20240318	102000	31773984	1848	1848	1848	1848	0
507	20240318	101900	31773984	1848	1848	1848	1848	0
508	20240318	101800	31773984	1848	1848	1848	1848	0
509	20240318	101700	31773984	1848	1848	1848	1848	4
510	20240318	101600	31766592	1848	1848	1848	1848	401
511	20240318	101500	31025544	1848	1848	1848	1848	0
512	20240318	101400	31025544	1848	1848	1848	1848	0
513	20240318	101300	31025544	1848	1848	1848	1848	0
514	20240318	101200	31025544	1848	1848	1848	1848	1
515	20240318	101100	31023696	1848	1848	1848	1848	0
516	20240318	101000	31023696	1848	1848	1848	1848	600
517	20240318	100900	29914896	1849	1849	1849	1849	400
518	20240318	100800	29175296	1850	1850	1850	1850	122
519	20240318	100700	28949596	1849	1849	1849	1849	489
520	20240318	100600	28045435	1849	1849	1849	1849	3
521	20240318	100500	28039888	1848	1848	1848	1848	29
522	20240318	100400	27986296	1848	1848	1848	1848	2
523	20240318	100300	27982600	1848	1848	1848	1848	1
524	20240318	100200	27980752	1847	1846	1847	1846	49
525	20240318	100100	27890250	1846	1846	1846	1846	2
526	20240318	100000	27886558	1846	1848	1848	1846	349
527	20240318	095900	27241952	1848	1848	1848	1848	9
528	20240318	095800	27225320	1848	1849	1849	1848	260
529	20240318	095700	26744589	1850	1850	1850	1850	0
530	20240318	095600	26744589	1850	1850	1850	1850	0
531	20240318	095500	26744589	1850	1850	1850	1850	0
532	20240318	095400	26744589	1850	1849	1850	1849	14
533	20240318	095300	26718690	1850	1850	1850	1849	31
534	20240318	095200	26661341	1851	1851	1851	1851	10
535	20240318	095100	26642831	1851	1851	1851	1851	0
536	20240318	095000	26642831	1851	1851	1851	1851	0
537	20240318	094900	26642831	1851	1851	1851	1851	0
538	20240318	094800	26642831	1851	1850	1851	1850	507
539	20240318	094700	25704386	1850	1850	1850	1850	1
540	20240318	094600	25702536	1849	1849	1849	1849	24
541	20240318	094500	25658160	1848	1848	1848	1848	0
542	20240318	094400	25658160	1848	1848	1848	1848	4
543	20240318	094300	25650768	1847	1847	1847	1847	0
544	20240318	094200	25650768	1847	1847	1847	1847	0
545	20240318	094100	25650768	1847	1847	1847	1847	0
546	20240318	094000	25650768	1847	1846	1847	1846	10
547	20240318	093900	25632302	1846	1846	1846	1846	83
548	20240318	093800	25479084	1846	1846	1846	1846	3
549	20240318	093700	25473546	1846	1846	1846	1842	1807
550	20240318	093600	22143779	1846	1844	1846	1844	51
551	20240318	093500	22049679	1843	1843	1843	1843	24
552	20240318	093400	22005447	1842	1842	1842	1842	0
553	20240318	093300	22005447	1842	1842	1842	1842	0
554	20240318	093200	22005447	1842	1842	1842	1842	77
555	20240318	093100	21863613	1843	1845	1845	1843	4730
556	20240318	093000	13141763	1844	1844	1844	1844	0
557	20240318	092900	13141763	1844	1844	1844	1844	1
558	20240318	092800	13139919	1844	1844	1844	1844	0
559	20240318	092700	13139919	1844	1844	1844	1844	0
560	20240318	092600	13139919	1844	1844	1844	1844	3
561	20240318	092500	13134387	1844	1844	1844	1844	6
562	20240318	092400	13123323	1844	1844	1844	1844	166
563	20240318	092300	12817219	1844	1844	1844	1844	0
564	20240318	092200	12817219	1844	1844	1844	1844	15
565	20240318	092100	12789559	1844	1844	1844	1844	31
566	20240318	092000	12732395	1844	1845	1845	1844	376
567	20240318	091900	12038688	1845	1845	1845	1845	476
568	20240318	091800	11160468	1845	1845	1845	1845	33
569	20240318	091700	11099583	1845	1845	1845	1845	838
570	20240318	091600	9553473	1845	1845	1845	1845	47
571	20240318	091500	9466758	1845	1846	1846	1845	859
572	20240318	091400	7881075	1846	1846	1846	1846	415
573	20240318	091300	7114985	1847	1846	1847	1846	39
574	20240318	091200	7042956	1846	1846	1846	1846	34
575	20240318	091100	6980192	1846	1846	1846	1846	73
576	20240318	091000	6845434	1846	1846	1846	1845	874
577	20240318	090900	5232056	1846	1850	1850	1846	1135
578	20240318	090800	3135257	1857	1857	1857	1857	0
579	20240318	090700	3135257	1857	1856	1857	1856	682
580	20240318	090600	1868789	1857	1857	1857	1857	0
581	20240318	090500	1868789	1857	1857	1857	1857	300
582	20240318	090400	1311689	1858	1858	1858	1858	0
583	20240318	090300	1311689	1858	1858	1858	1858	0
584	20240318	090200	1311689	1858	1858	1858	1858	60
585	20240318	090100	1200209	1858	1858	1858	1858	304
586	20240318	090000	635377	1856	1847	1856	1847	344