KissMeData/005880/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	184600	1606639864	1880	1880	1880	1880	27072
3	20240325	184500	1606639864	1880	1880	1880	1880	0
4	20240325	184400	1606639864	1880	1880	1880	1880	0
5	20240325	184300	1606639864	1880	1880	1880	1880	0
6	20240325	184200	1606639864	1880	1880	1880	1880	0
7	20240325	184100	1606639864	1880	1880	1880	1880	0
8	20240325	184000	1606639864	1880	1880	1880	1880	0
9	20240325	183900	1606639864	1880	1880	1880	1880	0
10	20240325	183800	1606639864	1880	1880	1880	1880	0
11	20240325	183700	1606639864	1880	1880	1880	1880	0
12	20240325	183600	1606639864	1880	1880	1880	1880	0
13	20240325	183500	1606639864	1880	1880	1880	1880	0
14	20240325	183400	1606639864	1880	1880	1880	1880	0
15	20240325	183300	1606639864	1880	1880	1880	1880	0
16	20240325	183200	1606639864	1880	1880	1880	1880	0
17	20240325	183100	1606639864	1880	1880	1880	1880	0
18	20240325	183000	1606639864	1880	1880	1880	1880	0
19	20240325	182900	1606639864	1880	1880	1880	1880	0
20	20240325	182800	1606639864	1880	1880	1880	1880	0
21	20240325	182700	1606639864	1880	1880	1880	1880	0
22	20240325	182600	1606639864	1880	1880	1880	1880	0
23	20240325	182500	1606639864	1880	1880	1880	1880	0
24	20240325	182400	1606639864	1880	1880	1880	1880	0
25	20240325	182300	1606639864	1880	1880	1880	1880	0
26	20240325	182200	1606639864	1880	1880	1880	1880	0
27	20240325	182100	1606639864	1880	1880	1880	1880	0
28	20240325	182000	1606639864	1880	1880	1880	1880	0
29	20240325	181900	1606639864	1880	1880	1880	1880	0
30	20240325	181800	1606639864	1880	1880	1880	1880	0
31	20240325	181700	1606639864	1880	1880	1880	1880	0
32	20240325	181600	1606639864	1880	1880	1880	1880	27072
33	20240325	181500	1606639864	1880	1880	1880	1880	0
34	20240325	181400	1606639864	1880	1880	1880	1880	0
35	20240325	181300	1606639864	1880	1880	1880	1880	0
36	20240325	181200	1606639864	1880	1880	1880	1880	0
37	20240325	181100	1606639864	1880	1880	1880	1880	0
38	20240325	181000	1606639864	1880	1880	1880	1880	0
39	20240325	180900	1606639864	1880	1880	1880	1880	0
40	20240325	180800	1606639864	1880	1880	1880	1880	0
41	20240325	180700	1606639864	1880	1880	1880	1880	0
42	20240325	180600	1606639864	1880	1880	1880	1880	0
43	20240325	180500	1606639864	1880	1880	1880	1880	0
44	20240325	180400	1606639864	1880	1880	1880	1880	0
45	20240325	180300	1606639864	1880	1880	1880	1880	0
46	20240325	180200	1606639864	1880	1880	1880	1880	0
47	20240325	180100	1606639864	1880	1880	1880	1880	0
48	20240325	180000	1606639864	1880	1880	1880	1880	0
49	20240325	175900	1606639864	1880	1880	1880	1880	0
50	20240325	175800	1606639864	1880	1880	1880	1880	0
51	20240325	175700	1606639864	1880	1880	1880	1880	0
52	20240325	175600	1606639864	1880	1880	1880	1880	0
53	20240325	175500	1606639864	1880	1880	1880	1880	0
54	20240325	175400	1606639864	1880	1880	1880	1880	0
55	20240325	175300	1606639864	1880	1880	1880	1880	0
56	20240325	175200	1606639864	1880	1880	1880	1880	0
57	20240325	175100	1606639864	1880	1880	1880	1880	0
58	20240325	175000	1606639864	1880	1880	1880	1880	0
59	20240325	174900	1606639864	1880	1880	1880	1880	0
60	20240325	174800	1606639864	1880	1880	1880	1880	0
61	20240325	174700	1606639864	1880	1880	1880	1880	0
62	20240325	174600	1606639864	1880	1880	1880	1880	27072
63	20240325	174500	1606639864	1880	1880	1880	1880	0
64	20240325	174400	1606639864	1880	1880	1880	1880	0
65	20240325	174300	1606639864	1880	1880	1880	1880	0
66	20240325	174200	1606639864	1880	1880	1880	1880	0
67	20240325	174100	1606639864	1880	1880	1880	1880	0
68	20240325	174000	1606639864	1880	1880	1880	1880	0
69	20240325	173900	1606639864	1880	1880	1880	1880	0
70	20240325	173800	1606639864	1880	1880	1880	1880	0
71	20240325	173700	1606639864	1880	1880	1880	1880	0
72	20240325	173600	1606639864	1880	1880	1880	1880	0
73	20240325	173500	1606639864	1880	1880	1880	1880	0
74	20240325	173400	1606639864	1880	1880	1880	1880	0
75	20240325	173300	1606639864	1880	1880	1880	1880	0
76	20240325	173200	1606639864	1880	1880	1880	1880	0
77	20240325	173100	1606639864	1880	1880	1880	1880	0
78	20240325	173000	1606639864	1880	1880	1880	1880	0
79	20240325	172900	1606639864	1880	1880	1880	1880	0
80	20240325	172800	1606639864	1880	1880	1880	1880	0
81	20240325	172700	1606639864	1880	1880	1880	1880	0
82	20240325	172600	1606639864	1880	1880	1880	1880	0
83	20240325	172500	1606639864	1880	1880	1880	1880	0
84	20240325	172400	1606639864	1880	1880	1880	1880	0
85	20240325	172300	1606639864	1880	1880	1880	1880	0
86	20240325	172200	1606639864	1880	1880	1880	1880	0
87	20240325	172100	1606639864	1880	1880	1880	1880	0
88	20240325	172000	1606639864	1880	1880	1880	1880	0
89	20240325	171900	1606639864	1880	1880	1880	1880	0
90	20240325	171800	1606639864	1880	1880	1880	1880	0
91	20240325	171700	1606639864	1880	1880	1880	1880	0
92	20240325	171600	1606639864	1880	1880	1880	1880	27072
93	20240325	171500	1606639864	1880	1880	1880	1880	0
94	20240325	171400	1606639864	1880	1880	1880	1880	0
95	20240325	171300	1606639864	1880	1880	1880	1880	0
96	20240325	171200	1606639864	1880	1880	1880	1880	0
97	20240325	171100	1606639864	1880	1880	1880	1880	0
98	20240325	171000	1606639864	1880	1880	1880	1880	0
99	20240325	170900	1606639864	1880	1880	1880	1880	0
100	20240325	170800	1606639864	1880	1880	1880	1880	0
101	20240325	170700	1606639864	1880	1880	1880	1880	0
102	20240325	170600	1606639864	1880	1880	1880	1880	0
103	20240325	170500	1606639864	1880	1880	1880	1880	0
104	20240325	170400	1606639864	1880	1880	1880	1880	0
105	20240325	170300	1606639864	1880	1880	1880	1880	0
106	20240325	170200	1606639864	1880	1880	1880	1880	0
107	20240325	170100	1606639864	1880	1880	1880	1880	0
108	20240325	170000	1606639864	1880	1880	1880	1880	0
109	20240325	165900	1606639864	1880	1880	1880	1880	0
110	20240325	165800	1606639864	1880	1880	1880	1880	0
111	20240325	165700	1606639864	1880	1880	1880	1880	0
112	20240325	165600	1606639864	1880	1880	1880	1880	0
113	20240325	165500	1606639864	1880	1880	1880	1880	0
114	20240325	165400	1606639864	1880	1880	1880	1880	0
115	20240325	165300	1606639864	1880	1880	1880	1880	0
116	20240325	165200	1606639864	1880	1880	1880	1880	0
117	20240325	165100	1606639864	1880	1880	1880	1880	0
118	20240325	165000	1606639864	1880	1880	1880	1880	0
119	20240325	164900	1606639864	1880	1880	1880	1880	0
120	20240325	164800	1606639864	1880	1880	1880	1880	0
121	20240325	164700	1606639864	1880	1880	1880	1880	0
122	20240325	164600	1606639864	1880	1880	1880	1880	27072
123	20240325	164500	1606639864	1880	1880	1880	1880	0
124	20240325	164400	1606639864	1880	1880	1880	1880	0
125	20240325	164300	1606639864	1880	1880	1880	1880	0
126	20240325	164200	1606639864	1880	1880	1880	1880	0
127	20240325	164100	1606639864	1880	1880	1880	1880	0
128	20240325	164000	1606639864	1880	1880	1880	1880	0
129	20240325	163900	1606639864	1880	1880	1880	1880	0
130	20240325	163800	1606639864	1880	1880	1880	1880	0
131	20240325	163700	1606639864	1880	1880	1880	1880	0
132	20240325	163600	1606639864	1880	1880	1880	1880	0
133	20240325	163500	1606639864	1880	1880	1880	1880	0
134	20240325	163400	1606639864	1880	1880	1880	1880	0
135	20240325	163300	1606639864	1880	1880	1880	1880	0
136	20240325	163200	1606639864	1880	1880	1880	1880	0
137	20240325	163100	1606639864	1880	1880	1880	1880	0
138	20240325	163000	1606639864	1880	1880	1880	1880	0
139	20240325	162900	1606639864	1880	1880	1880	1880	0
140	20240325	162800	1606639864	1880	1880	1880	1880	0
141	20240325	162700	1606639864	1880	1880	1880	1880	0
142	20240325	162600	1606639864	1880	1880	1880	1880	0
143	20240325	162500	1606639864	1880	1880	1880	1880	0
144	20240325	162400	1606639864	1880	1880	1880	1880	0
145	20240325	162300	1606639864	1880	1880	1880	1880	0
146	20240325	162200	1606639864	1880	1880	1880	1880	0
147	20240325	162100	1606639864	1880	1880	1880	1880	0
148	20240325	162000	1606639864	1880	1880	1880	1880	0
149	20240325	161900	1606639864	1880	1880	1880	1880	0
150	20240325	161800	1606639864	1880	1880	1880	1880	0
151	20240325	161700	1606639864	1880	1880	1880	1880	0
152	20240325	161600	1606639864	1880	1880	1880	1880	27072
153	20240325	161500	1606639864	1880	1880	1880	1880	0
154	20240325	161400	1606639864	1880	1880	1880	1880	0
155	20240325	161300	1606639864	1880	1880	1880	1880	0
156	20240325	161200	1606639864	1880	1880	1880	1880	0
157	20240325	161100	1606639864	1880	1880	1880	1880	0
158	20240325	161000	1606639864	1880	1880	1880	1880	0
159	20240325	160900	1606639864	1880	1880	1880	1880	0
160	20240325	160800	1606639864	1880	1880	1880	1880	0
161	20240325	160700	1606639864	1880	1880	1880	1880	0
162	20240325	160600	1606639864	1880	1880	1880	1880	0
163	20240325	160500	1606639864	1880	1880	1880	1880	0
164	20240325	160400	1606639864	1880	1880	1880	1880	0
165	20240325	160300	1606639864	1880	1880	1880	1880	0
166	20240325	160200	1606639864	1880	1880	1880	1880	0
167	20240325	160100	1606639864	1880	1880	1880	1880	0
168	20240325	160000	1606639864	1880	1880	1880	1880	0
169	20240325	155900	1606639864	1880	1880	1880	1880	0
170	20240325	155800	1606639864	1880	1880	1880	1880	0
171	20240325	155700	1606639864	1880	1880	1880	1880	0
172	20240325	155600	1606639864	1880	1880	1880	1880	0
173	20240325	155500	1606639864	1880	1880	1880	1880	0
174	20240325	155400	1606639864	1880	1880	1880	1880	0
175	20240325	155300	1606639864	1880	1880	1880	1880	0
176	20240325	155200	1606639864	1880	1880	1880	1880	0
177	20240325	155100	1606639864	1880	1880	1880	1880	0
178	20240325	155000	1606639864	1880	1880	1880	1880	0
179	20240325	154900	1606639864	1880	1880	1880	1880	0
180	20240325	154800	1606639864	1880	1880	1880	1880	0
181	20240325	154700	1606639864	1880	1880	1880	1880	0
182	20240325	154600	1606639864	1880	1880	1880	1880	27072
183	20240325	154500	1606639864	1880	1880	1880	1880	0
184	20240325	154400	1606639864	1880	1880	1880	1880	0
185	20240325	154300	1606639864	1880	1880	1880	1880	0
186	20240325	154200	1606639864	1880	1880	1880	1880	0
187	20240325	154100	1606639864	1880	1880	1880	1880	0
188	20240325	154000	1606639864	1880	1880	1880	1880	0
189	20240325	153900	1606639864	1880	1880	1880	1880	0
190	20240325	153800	1606639864	1880	1880	1880	1880	0
191	20240325	153700	1606639864	1880	1880	1880	1880	0
192	20240325	153600	1606639864	1880	1880	1880	1880	0
193	20240325	153500	1606639864	1880	1880	1880	1880	0
194	20240325	153400	1606639864	1880	1880	1880	1880	0
195	20240325	153300	1606639864	1880	1880	1880	1880	0
196	20240325	153200	1606639864	1880	1880	1880	1880	0
197	20240325	153100	1606639864	1880	1880	1880	1880	0
198	20240325	153000	1606639864	1880	1880	1880	1880	27072
199	20240325	152900	1555744504	1881	1881	1881	1881	0
200	20240325	152800	1555744504	1881	1881	1881	1881	0
201	20240325	152700	1555744504	1881	1881	1881	1881	0
202	20240325	152600	1555744504	1881	1881	1881	1881	0
203	20240325	152500	1555744504	1881	1881	1881	1881	0
204	20240325	152400	1555744504	1881	1881	1881	1881	0
205	20240325	152300	1555744504	1881	1881	1881	1881	0
206	20240325	152200	1555744504	1881	1881	1881	1881	0
207	20240325	152100	1555744504	1881	1881	1881	1881	0
208	20240325	152000	1555744504	1881	1881	1881	1881	0
209	20240325	151900	1555744504	1881	1881	1882	1881	5267
210	20240325	151800	1545837158	1882	1881	1882	1881	1551
211	20240325	151700	1542919655	1881	1881	1883	1881	6385
212	20240325	151600	1530909092	1882	1883	1883	1882	579
213	20240325	151500	1529819343	1882	1882	1883	1881	1465
214	20240325	151400	1527062922	1882	1880	1882	1880	9145
215	20240325	151300	1509859984	1880	1882	1882	1880	21490
216	20240325	151200	1469452951	1882	1880	1882	1880	6671
217	20240325	151100	1456906081	1881	1882	1882	1880	5999
218	20240325	151000	1445625739	1882	1882	1883	1880	15834
219	20240325	150900	1415849263	1882	1882	1882	1881	5199
220	20240325	150800	1406067264	1882	1882	1882	1881	5242
221	20240325	150700	1396205849	1882	1881	1883	1881	3417
222	20240325	150600	1389777539	1882	1882	1882	1881	2802
223	20240325	150500	1384506737	1881	1882	1882	1881	4318
224	20240325	150400	1376383994	1882	1882	1882	1881	5300
225	20240325	150300	1366413980	1882	1882	1883	1881	4960
226	20240325	150200	1357080503	1883	1882	1883	1881	3619
227	20240325	150100	1350271367	1881	1882	1882	1881	5234
228	20240325	150000	1340423470	1882	1882	1883	1882	4752
229	20240325	145900	1331480205	1881	1882	1883	1881	3605
230	20240325	145800	1324695147	1882	1882	1884	1882	4088
231	20240325	145700	1316999160	1882	1882	1883	1881	6450
232	20240325	145600	1304860306	1883	1883	1883	1882	2989
233	20240325	145500	1299234509	1882	1882	1883	1882	4486
234	20240325	145400	1290791550	1883	1883	1883	1882	3196
235	20240325	145300	1284774736	1883	1883	1883	1882	8338
236	20240325	145200	1269075527	1883	1883	1884	1882	9662
237	20240325	145100	1250881727	1884	1884	1885	1883	5283
238	20240325	145000	1240931799	1885	1884	1885	1883	5223
239	20240325	144900	1231094156	1883	1884	1885	1883	8325
240	20240325	144800	1215411094	1884	1884	1884	1884	6582
241	20240325	144700	1203010606	1884	1885	1885	1884	5597
242	20240325	144600	1192462834	1885	1885	1886	1884	3225
243	20240325	144500	1186384954	1884	1887	1887	1884	19428
244	20240325	144400	1149763746	1887	1886	1887	1886	8409
245	20240325	144300	1133903369	1887	1887	1888	1886	2841
246	20240325	144200	1128542403	1887	1888	1888	1887	3091
247	20240325	144100	1122709585	1888	1888	1888	1887	2417
248	20240325	144000	1118148038	1888	1888	1888	1887	83
249	20240325	143900	1117991335	1887	1888	1888	1887	112
250	20240325	143800	1117779890	1888	1888	1888	1887	744
251	20240325	143700	1116375221	1888	1888	1889	1888	507
252	20240325	143600	1115417504	1889	1887	1889	1887	207
253	20240325	143500	1115026691	1888	1890	1890	1887	3149
254	20240325	143400	1109081058	1890	1889	1890	1888	921
255	20240325	143300	1107341188	1890	1889	1890	1889	50
256	20240325	143200	1107246690	1889	1890	1890	1889	4
257	20240325	143100	1107239133	1890	1889	1890	1889	14
258	20240325	143000	1107212685	1889	1888	1890	1888	546
259	20240325	142900	1106181335	1889	1888	1889	1887	3010
260	20240325	142800	1100498509	1887	1887	1888	1887	38
261	20240325	142700	1100426771	1887	1887	1888	1887	273
262	20240325	142600	1099911619	1887	1886	1887	1886	3003
263	20240325	142500	1094245961	1886	1886	1886	1886	704
264	20240325	142400	1092918217	1886	1887	1888	1886	1052
265	20240325	142300	1090933099	1887	1887	1887	1886	293
266	20240325	142200	1090380211	1887	1887	1887	1886	257
267	20240325	142100	1089895255	1888	1888	1888	1887	854
268	20240325	142000	1088282905	1888	1888	1888	1888	72
269	20240325	141900	1088146969	1890	1888	1890	1888	64
270	20240325	141800	1088026075	1888	1888	1889	1888	5
271	20240325	141700	1088016634	1890	1890	1890	1888	7
272	20240325	141600	1088003412	1888	1889	1891	1888	5006
273	20240325	141500	1078542319	1887	1888	1889	1887	88
274	20240325	141400	1078376244	1888	1886	1889	1886	236
275	20240325	141300	1077930622	1887	1886	1887	1886	5152
276	20240325	141200	1068213806	1887	1886	1887	1886	1123
277	20240325	141100	1066095724	1886	1886	1887	1886	499
278	20240325	141000	1065154465	1886	1886	1886	1886	804
279	20240325	140900	1063638121	1886	1887	1887	1886	1512
280	20240325	140800	1060784984	1887	1887	1887	1886	146
281	20240325	140700	1060509488	1887	1888	1888	1886	9471
282	20240325	140600	1042633481	1887	1888	1888	1887	100
283	20240325	140500	1042444714	1888	1889	1889	1888	1098
284	20240325	140400	1040371622	1889	1889	1890	1889	3574
285	20240325	140300	1033620335	1889	1889	1889	1889	7
286	20240325	140200	1033607112	1889	1889	1889	1889	52
287	20240325	140100	1033508884	1890	1891	1891	1889	1212
288	20240325	140000	1031219210	1889	1891	1891	1889	107
289	20240325	135900	1031017021	1889	1890	1890	1889	565
290	20240325	135800	1029949477	1890	1889	1891	1889	860
291	20240325	135700	1028324131	1889	1889	1889	1889	3
292	20240325	135600	1028318464	1889	1890	1890	1889	17
293	20240325	135500	1028286340	1890	1890	1890	1889	80
294	20240325	135400	1028135143	1890	1890	1890	1890	7
295	20240325	135300	1028121913	1891	1892	1892	1891	2736
296	20240325	135200	1022946091	1891	1890	1891	1890	4351
297	20240325	135100	1014718352	1889	1890	1891	1889	986
298	20240325	135000	1012855587	1890	1890	1890	1889	11
299	20240325	134900	1012834801	1890	1890	1890	1889	1361
300	20240325	134800	1010262514	1890	1890	1890	1889	417
301	20240325	134700	1009474738	1890	1891	1891	1890	1780
302	20240325	134600	1006110518	1891	1889	1891	1889	22
303	20240325	134500	1006068939	1889	1889	1891	1889	2058
304	20240325	134400	1002181275	1889	1889	1889	1889	903
305	20240325	134300	1000475508	1890	1889	1890	1889	1368
306	20240325	134200	997889997	1889	1889	1890	1889	26
307	20240325	134100	997840877	1889	1889	1890	1889	333
308	20240325	134000	997211718	1889	1890	1890	1889	415
309	20240325	133900	996427673	1889	1889	1890	1889	1336
310	20240325	133800	993902969	1889	1889	1890	1889	16
311	20240325	133700	993872739	1889	1889	1889	1889	3
312	20240325	133600	993867072	1890	1889	1890	1889	10
313	20240325	133500	993848176	1889	1890	1890	1889	22
314	20240325	133400	993806614	1889	1890	1890	1889	84
315	20240325	133300	993647860	1890	1889	1890	1889	172
316	20240325	133200	993322786	1889	1889	1889	1889	35
317	20240325	133100	993256671	1890	1889	1890	1888	384
318	20240325	133000	992531086	1889	1889	1889	1888	720
319	20240325	132900	991171009	1888	1889	1889	1888	31
320	20240325	132800	991112455	1888	1888	1889	1888	1680
321	20240325	132700	987940456	1889	1889	1889	1888	142
322	20240325	132600	987672238	1889	1888	1889	1888	219
323	20240325	132500	987258554	1888	1889	1889	1888	103
324	20240325	132400	987064088	1888	1887	1888	1887	749
325	20240325	132300	985649983	1888	1887	1888	1887	2692
326	20240325	132200	980569679	1887	1887	1887	1887	8
327	20240325	132100	980554583	1888	1886	1888	1886	1066
328	20240325	132000	978541981	1886	1887	1887	1886	43
329	20240325	131900	978460843	1886	1886	1887	1885	68
330	20240325	131800	978332640	1885	1886	1886	1885	3266
331	20240325	131700	972176214	1886	1886	1887	1886	1134
332	20240325	131600	970037478	1886	1886	1886	1886	1279
333	20240325	131500	967625284	1886	1887	1888	1886	46
334	20240325	131400	967538456	1887	1887	1887	1887	3
335	20240325	131300	967532795	1887	1888	1888	1887	2544
336	20240325	131200	962730226	1888	1888	1888	1887	2012
337	20240325	131100	958931571	1888	1890	1890	1888	11
338	20240325	131000	958910791	1890	1890	1890	1888	510
339	20240325	130900	957947891	1890	1888	1890	1888	57
340	20240325	130800	957840183	1890	1888	1890	1886	1087
341	20240325	130700	955785876	1888	1887	1888	1887	27
342	20240325	130600	955734906	1888	1886	1888	1886	3
343	20240325	130500	955729245	1886	1888	1888	1886	12
344	20240325	130400	955706601	1888	1886	1889	1885	1019
345	20240325	130300	953783838	1885	1885	1886	1885	31
346	20240325	130200	953725394	1886	1885	1886	1885	32
347	20240325	130100	953665067	1885	1886	1886	1885	15
348	20240325	130000	953636783	1887	1886	1887	1885	166
349	20240325	125900	953323862	1885	1886	1886	1885	2629
350	20240325	125800	948367807	1886	1889	1889	1886	1124
351	20240325	125700	946247933	1887	1887	1887	1885	5024
352	20240325	125600	936775208	1886	1887	1888	1886	901
353	20240325	125500	935075765	1888	1888	1888	1888	0
354	20240325	125400	935075765	1888	1887	1888	1887	5
355	20240325	125300	935066329	1887	1886	1887	1886	4149
356	20240325	125200	927237552	1886	1885	1887	1885	7016
357	20240325	125100	914010476	1885	1886	1886	1885	3631
358	20240325	125000	907166031	1886	1886	1886	1885	1199
359	20240325	124900	904905721	1887	1886	1887	1886	502
360	20240325	124800	903958449	1886	1885	1886	1885	769
361	20240325	124700	902508816	1885	1885	1885	1885	3693
362	20240325	124600	895547511	1885	1885	1885	1884	523
363	20240325	124500	894562161	1884	1885	1885	1884	440
364	20240325	124400	893733166	1885	1884	1885	1884	2533
365	20240325	124300	888960253	1885	1885	1885	1884	1334
366	20240325	124200	886445664	1884	1885	1885	1884	1106
367	20240325	124100	884360858	1885	1887	1887	1885	718
368	20240325	124000	883006754	1886	1885	1887	1885	231
369	20240325	123900	882571132	1884	1887	1887	1884	263
370	20240325	123800	882075332	1887	1886	1887	1886	75
371	20240325	123700	881933878	1885	1885	1885	1885	1814
372	20240325	123600	878514488	1885	1885	1885	1884	381
373	20240325	123500	877796304	1885	1884	1885	1884	3515
374	20240325	123400	871173386	1885	1885	1885	1885	1698
375	20240325	123300	867972656	1884	1885	1885	1884	1811
376	20240325	123200	864560710	1885	1885	1885	1884	4516
377	20240325	123100	856049021	1885	1885	1886	1884	11002
378	20240325	123000	835311716	1886	1886	1886	1886	104
379	20240325	122900	835115572	1886	1886	1886	1886	1
380	20240325	122800	835113686	1885	1885	1885	1885	1
381	20240325	122700	835111801	1885	1886	1886	1885	2424
382	20240325	122600	830542531	1886	1886	1886	1886	1989
383	20240325	122500	826791277	1886	1887	1887	1886	647
384	20240325	122400	825571010	1887	1888	1888	1886	8528
385	20240325	122300	809485134	1888	1889	1889	1888	311
386	20240325	122200	808897855	1888	1888	1888	1888	479
387	20240325	122100	807993503	1888	1888	1888	1886	237
388	20240325	122000	807546095	1887	1886	1887	1886	4217
389	20240325	121900	799591622	1886	1886	1886	1886	500
390	20240325	121800	798648622	1886	1887	1887	1886	239
391	20240325	121700	798197758	1888	1887	1888	1887	1011
392	20240325	121600	796289990	1887	1887	1887	1887	4
393	20240325	121500	796282442	1886	1889	1889	1886	27865
394	20240325	121400	743693501	1889	1889	1889	1889	70
395	20240325	121300	743561271	1888	1890	1890	1888	11234
396	20240325	121200	722339769	1889	1890	1890	1889	143
397	20240325	121100	722069572	1890	1889	1890	1889	399
398	20240325	121000	721315856	1890	1890	1890	1889	617
399	20240325	120900	720149728	1890	1890	1890	1890	698
400	20240325	120800	718830508	1890	1890	1890	1890	1028
401	20240325	120700	716887588	1890	1890	1890	1890	60
402	20240325	120600	716774188	1891	1892	1892	1891	199
403	20240325	120500	716397779	1891	1891	1891	1891	34
404	20240325	120400	716333485	1891	1891	1891	1891	0
405	20240325	120300	716333485	1891	1892	1892	1891	3029
406	20240325	120200	710605636	1892	1892	1892	1892	1
407	20240325	120100	710603744	1891	1893	1893	1891	6
408	20240325	120000	710592396	1892	1892	1892	1891	5003
409	20240325	115900	701126721	1891	1891	1891	1891	115
410	20240325	115800	700909256	1890	1890	1890	1889	1761
411	20240325	115700	697582481	1889	1890	1890	1889	61
412	20240325	115600	697467195	1890	1891	1891	1890	282
413	20240325	115500	696934015	1891	1890	1891	1890	916
414	20240325	115400	695202773	1890	1890	1890	1890	4
415	20240325	115300	695195213	1890	1890	1890	1890	1
416	20240325	115200	695193323	1891	1891	1891	1891	806
417	20240325	115100	693669177	1890	1891	1891	1890	29
418	20240325	115000	693614360	1890	1890	1890	1890	97
419	20240325	114900	693431030	1891	1891	1891	1891	1214
420	20240325	114800	691135356	1890	1890	1890	1890	786
421	20240325	114700	689649816	1890	1890	1890	1889	20
422	20240325	114600	689612017	1889	1890	1890	1889	28
423	20240325	114500	689559101	1890	1890	1890	1890	105
424	20240325	114400	689360651	1890	1890	1890	1890	330
425	20240325	114300	688736951	1890	1890	1890	1890	315
426	20240325	114200	688141601	1890	1890	1890	1889	989
427	20240325	114100	686272396	1890	1889	1890	1889	169
428	20240325	114000	685953145	1889	1890	1890	1889	158
429	20240325	113900	685654526	1890	1890	1890	1889	183
430	20240325	113800	685308660	1890	1891	1891	1890	2559
431	20240325	113700	680472140	1890	1891	1891	1890	591
432	20240325	113600	679355109	1891	1891	1891	1890	109
433	20240325	113500	679148991	1891	1890	1891	1890	5
434	20240325	113400	679139540	1891	1891	1891	1890	27
435	20240325	113300	679088486	1891	1891	1891	1890	6425
436	20240325	113200	666945131	1890	1891	1891	1890	855
437	20240325	113100	665328375	1891	1892	1892	1891	1686
438	20240325	113000	662140147	1891	1891	1891	1891	2
439	20240325	112900	662136365	1891	1892	1892	1891	10
440	20240325	112800	662117452	1892	1891	1892	1891	1004
441	20240325	112700	660218884	1891	1891	1892	1891	13
442	20240325	112600	660194296	1892	1892	1892	1892	57
443	20240325	112500	660086452	1892	1893	1893	1892	101
444	20240325	112400	659895350	1893	1891	1893	1891	359
445	20240325	112300	659216161	1892	1892	1892	1892	225
446	20240325	112200	658790461	1892	1892	1892	1891	1595
447	20240325	112100	655772726	1891	1892	1892	1891	1687
448	20240325	112000	652582509	1891	1892	1892	1891	10
449	20240325	111900	652563594	1892	1892	1892	1892	200
450	20240325	111800	652185194	1892	1892	1892	1891	2094
451	20240325	111700	648223417	1892	1892	1892	1891	129
452	20240325	111600	647979350	1892	1891	1892	1891	1457
453	20240325	111500	645222823	1891	1891	1892	1891	398
454	20240325	111400	644470202	1891	1891	1891	1891	1
455	20240325	111300	644468311	1891	1891	1891	1891	1
456	20240325	111200	644466420	1891	1891	1891	1891	4
457	20240325	111100	644458856	1891	1892	1892	1891	4
458	20240325	111000	644451290	1891	1891	1891	1891	1
459	20240325	110900	644449399	1890	1890	1890	1890	85
460	20240325	110800	644288749	1892	1890	1892	1890	201
461	20240325	110700	643908459	1892	1892	1892	1892	0
462	20240325	110600	643908459	1892	1890	1892	1890	5872
463	20240325	110500	632810375	1889	1890	1890	1889	1170
464	20240325	110400	630600015	1890	1890	1890	1889	315
465	20240325	110300	630004781	1889	1890	1890	1889	268
466	20240325	110200	629498273	1890	1890	1890	1890	76
467	20240325	110100	629354633	1890	1890	1890	1889	3454
468	20240325	110000	622828001	1890	1890	1892	1890	766
469	20240325	105900	621379931	1890	1890	1890	1890	467
470	20240325	105800	620497301	1890	1889	1890	1888	506
471	20240325	105700	619541372	1889	1890	1890	1889	1442
472	20240325	105600	616817399	1890	1890	1890	1889	1984
473	20240325	105500	613068639	1890	1890	1890	1890	2004
474	20240325	105400	609281079	1889	1888	1890	1888	2174
475	20240325	105300	605174297	1889	1889	1889	1889	10140
476	20240325	105200	586019837	1889	1887	1889	1887	13491
477	20240325	105100	560542804	1887	1889	1889	1887	24498
478	20240325	105000	514277787	1890	1889	1890	1889	1013
479	20240325	104900	512364225	1890	1890	1890	1890	6147
480	20240325	104800	500746395	1890	1890	1890	1890	1
481	20240325	104700	500744505	1890	1890	1891	1890	4822
482	20240325	104600	491630895	1890	1891	1892	1890	12745
483	20240325	104500	467542264	1890	1893	1893	1890	851
484	20240325	104400	465933225	1891	1892	1892	1891	1530
485	20240325	104300	463039964	1892	1892	1894	1892	993
486	20240325	104200	461159598	1892	1894	1894	1892	16
487	20240325	104100	461129324	1893	1893	1893	1893	51
488	20240325	104000	461032781	1893	1892	1893	1891	2587
489	20240325	103900	456140760	1896	1892	1896	1891	817
490	20240325	103800	454594845	1893	1893	1893	1893	1000
491	20240325	103700	452701845	1891	1891	1891	1891	0
492	20240325	103600	452701845	1891	1892	1893	1891	134
493	20240325	103500	452448241	1893	1892	1893	1891	4872
494	20240325	103400	443234760	1892	1891	1892	1891	1181
495	20240325	103300	441000807	1892	1891	1892	1891	25
496	20240325	103200	440953517	1892	1892	1892	1891	1111
497	20240325	103100	438851515	1892	1892	1892	1891	165
498	20240325	103000	438539359	1892	1892	1892	1892	444
499	20240325	102900	437699311	1892	1892	1892	1891	2968
500	20240325	102800	432084255	1892	1892	1892	1891	2022
501	20240325	102700	428260641	1891	1892	1892	1891	350
502	20240325	102600	427598636	1892	1892	1892	1891	117
503	20240325	102500	427377282	1892	1892	1892	1891	170
504	20240325	102400	427055662	1892	1891	1892	1891	1277
505	20240325	102300	424639583	1891	1892	1892	1891	1306
506	20240325	102200	422169886	1892	1892	1892	1891	24
507	20240325	102100	422124488	1890	1891	1892	1890	116
508	20240325	102000	421905229	1891	1893	1894	1891	1514
509	20240325	101900	419038350	1893	1893	1893	1892	516
510	20240325	101800	418061563	1893	1893	1893	1893	203
511	20240325	101700	417677284	1891	1893	1894	1891	2738
512	20240325	101600	412497865	1893	1893	1893	1891	57
513	20240325	101500	412389972	1893	1893	1893	1890	9136
514	20240325	101400	395112319	1891	1891	1891	1891	205
515	20240325	101300	394724664	1892	1893	1893	1892	524
516	20240325	101200	393733247	1893	1894	1894	1893	46
517	20240325	101100	393646128	1894	1891	1894	1891	119
518	20240325	101000	393421047	1894	1892	1894	1891	8735
519	20240325	100900	376896493	1893	1892	1893	1892	2601
520	20240325	100800	371973813	1892	1892	1892	1892	1635
521	20240325	100700	368880393	1892	1893	1893	1891	2373
522	20240325	100600	364393042	1892	1893	1893	1892	3073
523	20240325	100500	358578923	1892	1893	1893	1891	1345
524	20240325	100400	356034104	1893	1893	1893	1892	258
525	20240325	100300	355545943	1893	1892	1893	1891	2306
526	20240325	100200	351184591	1893	1891	1893	1891	1102
527	20240325	100100	349100507	1891	1892	1892	1891	2126
528	20240325	100000	345078120	1891	1892	1892	1891	813
529	20240325	095900	343540735	1891	1893	1893	1891	4086
530	20240325	095800	335814039	1893	1892	1893	1892	535
531	20240325	095700	334801807	1891	1893	1893	1891	70
532	20240325	095600	334669305	1891	1891	1893	1891	3996
533	20240325	095500	327112842	1891	1891	1891	1891	1140
534	20240325	095400	324957102	1891	1891	1891	1891	1937
535	20240325	095300	321294235	1893	1894	1894	1891	808
536	20240325	095200	319765524	1893	1892	1893	1892	1509
537	20240325	095100	316909187	1892	1892	1892	1892	0
538	20240325	095000	316909187	1892	1892	1892	1891	1920
539	20240325	094900	313276551	1892	1892	1892	1892	876
540	20240325	094800	311619159	1892	1892	1892	1891	624
541	20240325	094700	310439102	1892	1892	1892	1891	1704
542	20240325	094600	307215634	1892	1892	1892	1891	69
543	20240325	094500	307085090	1892	1892	1892	1891	1082
544	20240325	094400	305038946	1891	1891	1892	1891	127
545	20240325	094300	304798762	1892	1892	1892	1892	103
546	20240325	094200	304603886	1893	1893	1893	1892	60
547	20240325	094100	304490311	1893	1892	1893	1891	4377
548	20240325	094000	296212696	1893	1893	1893	1893	44
549	20240325	093900	296129404	1893	1891	1894	1891	1425
550	20240325	093800	293432382	1893	1893	1893	1891	2928
551	20240325	093700	287893670	1893	1893	1893	1893	26
552	20240325	093600	287844452	1893	1893	1893	1893	267
553	20240325	093500	287339021	1893	1892	1894	1892	128
554	20240325	093400	287096719	1892	1892	1892	1892	1272
555	20240325	093300	284690095	1892	1892	1894	1892	106
556	20240325	093200	284489536	1892	1894	1894	1892	104
557	20240325	093100	284292760	1894	1891	1894	1891	5047
558	20240325	093000	274747464	1890	1890	1891	1890	942
559	20240325	092900	272967063	1891	1891	1891	1890	630
560	20240325	092800	271776342	1891	1891	1891	1890	1263
561	20240325	092700	269389028	1890	1891	1891	1890	362
562	20240325	092600	268704800	1891	1892	1893	1890	1928
563	20240325	092500	265058060	1893	1897	1897	1893	1992
564	20240325	092400	261284353	1898	1891	1899	1890	5365
565	20240325	092300	251117977	1891	1889	1891	1889	2399
566	20240325	092200	246586064	1889	1888	1889	1888	160
567	20240325	092100	246283974	1886	1888	1888	1886	468
568	20240325	092000	245401264	1886	1888	1889	1886	1758
569	20240325	091900	242085018	1886	1885	1886	1884	2782
570	20240325	091800	236841484	1887	1886	1888	1885	3899
571	20240325	091700	229490640	1885	1884	1886	1884	2687
572	20240325	091600	224428246	1884	1886	1886	1884	2770
573	20240325	091500	219208814	1886	1886	1886	1885	24863
574	20240325	091400	172339435	1885	1886	1886	1885	5439
575	20240325	091300	162083365	1887	1888	1888	1886	7005
576	20240325	091200	148863712	1888	1891	1891	1888	1581
577	20240325	091100	145875659	1891	1890	1898	1890	525
578	20240325	091000	144881454	1899	1898	1899	1890	390
579	20240325	090900	144141650	1900	1887	1900	1887	31
580	20240325	090800	144083078	1887	1893	1900	1887	3244
581	20240325	090700	137953493	1888	1887	1888	1886	4013
582	20240325	090600	130379107	1886	1888	1888	1885	2308
583	20240325	090500	126026092	1888	1890	1890	1885	16119
584	20240325	090400	95603679	1891	1893	1893	1891	7722
585	20240325	090300	81000059	1893	1892	1893	1890	7492
586	20240325	090200	66828366	1893	1904	1904	1892	18417
587	20240325	090100	31916623	1906	1898	1908	1897	2351
588	20240325	090000	27452175	1899	1901	1910	1899	14438