KissMeData/005390/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	184200	358801868	1886	1886	1886	1886	1127
3	20240327	184100	358801868	1886	1886	1886	1886	0
4	20240327	184000	358801868	1886	1886	1886	1886	0
5	20240327	183900	358801868	1886	1886	1886	1886	0
6	20240327	183800	358801868	1886	1886	1886	1886	0
7	20240327	183700	358801868	1886	1886	1886	1886	0
8	20240327	183600	358801868	1886	1886	1886	1886	0
9	20240327	183500	358801868	1886	1886	1886	1886	0
10	20240327	183400	358801868	1886	1886	1886	1886	0
11	20240327	183300	358801868	1886	1886	1886	1886	0
12	20240327	183200	358801868	1886	1886	1886	1886	0
13	20240327	183100	358801868	1886	1886	1886	1886	0
14	20240327	183000	358801868	1886	1886	1886	1886	0
15	20240327	182900	358801868	1886	1886	1886	1886	0
16	20240327	182800	358801868	1886	1886	1886	1886	0
17	20240327	182700	358801868	1886	1886	1886	1886	0
18	20240327	182600	358801868	1886	1886	1886	1886	0
19	20240327	182500	358801868	1886	1886	1886	1886	0
20	20240327	182400	358801868	1886	1886	1886	1886	0
21	20240327	182300	358801868	1886	1886	1886	1886	0
22	20240327	182200	358801868	1886	1886	1886	1886	0
23	20240327	182100	358801868	1886	1886	1886	1886	0
24	20240327	182000	358801868	1886	1886	1886	1886	0
25	20240327	181900	358801868	1886	1886	1886	1886	0
26	20240327	181800	358801868	1886	1886	1886	1886	0
27	20240327	181700	358801868	1886	1886	1886	1886	0
28	20240327	181600	358801868	1886	1886	1886	1886	0
29	20240327	181500	358801868	1886	1886	1886	1886	0
30	20240327	181400	358801868	1886	1886	1886	1886	0
31	20240327	181300	358801868	1886	1886	1886	1886	0
32	20240327	181200	358801868	1886	1886	1886	1886	1127
33	20240327	181100	358801868	1886	1886	1886	1886	0
34	20240327	181000	358801868	1886	1886	1886	1886	0
35	20240327	180900	358801868	1886	1886	1886	1886	0
36	20240327	180800	358801868	1886	1886	1886	1886	0
37	20240327	180700	358801868	1886	1886	1886	1886	0
38	20240327	180600	358801868	1886	1886	1886	1886	0
39	20240327	180500	358801868	1886	1886	1886	1886	0
40	20240327	180400	358801868	1886	1886	1886	1886	0
41	20240327	180300	358801868	1886	1886	1886	1886	0
42	20240327	180200	358801868	1886	1886	1886	1886	0
43	20240327	180100	358801868	1886	1886	1886	1886	0
44	20240327	180000	358801868	1886	1886	1886	1886	0
45	20240327	175900	358801868	1886	1886	1886	1886	0
46	20240327	175800	358801868	1886	1886	1886	1886	0
47	20240327	175700	358801868	1886	1886	1886	1886	0
48	20240327	175600	358801868	1886	1886	1886	1886	0
49	20240327	175500	358801868	1886	1886	1886	1886	0
50	20240327	175400	358801868	1886	1886	1886	1886	0
51	20240327	175300	358801868	1886	1886	1886	1886	0
52	20240327	175200	358801868	1886	1886	1886	1886	0
53	20240327	175100	358801868	1886	1886	1886	1886	0
54	20240327	175000	358801868	1886	1886	1886	1886	0
55	20240327	174900	358801868	1886	1886	1886	1886	0
56	20240327	174800	358801868	1886	1886	1886	1886	0
57	20240327	174700	358801868	1886	1886	1886	1886	0
58	20240327	174600	358801868	1886	1886	1886	1886	0
59	20240327	174500	358801868	1886	1886	1886	1886	0
60	20240327	174400	358801868	1886	1886	1886	1886	0
61	20240327	174300	358801868	1886	1886	1886	1886	0
62	20240327	174200	358801868	1886	1886	1886	1886	1127
63	20240327	174100	358801868	1886	1886	1886	1886	0
64	20240327	174000	358801868	1886	1886	1886	1886	0
65	20240327	173900	358801868	1886	1886	1886	1886	0
66	20240327	173800	358801868	1886	1886	1886	1886	0
67	20240327	173700	358801868	1886	1886	1886	1886	0
68	20240327	173600	358801868	1886	1886	1886	1886	0
69	20240327	173500	358801868	1886	1886	1886	1886	0
70	20240327	173400	358801868	1886	1886	1886	1886	0
71	20240327	173300	358801868	1886	1886	1886	1886	0
72	20240327	173200	358801868	1886	1886	1886	1886	0
73	20240327	173100	358801868	1886	1886	1886	1886	0
74	20240327	173000	358801868	1886	1886	1886	1886	0
75	20240327	172900	358801868	1886	1886	1886	1886	0
76	20240327	172800	358801868	1886	1886	1886	1886	0
77	20240327	172700	358801868	1886	1886	1886	1886	0
78	20240327	172600	358801868	1886	1886	1886	1886	0
79	20240327	172500	358801868	1886	1886	1886	1886	0
80	20240327	172400	358801868	1886	1886	1886	1886	0
81	20240327	172300	358801868	1886	1886	1886	1886	0
82	20240327	172200	358801868	1886	1886	1886	1886	0
83	20240327	172100	358801868	1886	1886	1886	1886	0
84	20240327	172000	358801868	1886	1886	1886	1886	0
85	20240327	171900	358801868	1886	1886	1886	1886	0
86	20240327	171800	358801868	1886	1886	1886	1886	0
87	20240327	171700	358801868	1886	1886	1886	1886	0
88	20240327	171600	358801868	1886	1886	1886	1886	0
89	20240327	171500	358801868	1886	1886	1886	1886	0
90	20240327	171400	358801868	1886	1886	1886	1886	0
91	20240327	171300	358801868	1886	1886	1886	1886	0
92	20240327	171200	358801868	1886	1886	1886	1886	1127
93	20240327	171100	358801868	1886	1886	1886	1886	0
94	20240327	171000	358801868	1886	1886	1886	1886	0
95	20240327	170900	358801868	1886	1886	1886	1886	0
96	20240327	170800	358801868	1886	1886	1886	1886	0
97	20240327	170700	358801868	1886	1886	1886	1886	0
98	20240327	170600	358801868	1886	1886	1886	1886	0
99	20240327	170500	358801868	1886	1886	1886	1886	0
100	20240327	170400	358801868	1886	1886	1886	1886	0
101	20240327	170300	358801868	1886	1886	1886	1886	0
102	20240327	170200	358801868	1886	1886	1886	1886	0
103	20240327	170100	358801868	1886	1886	1886	1886	0
104	20240327	170000	358801868	1886	1886	1886	1886	0
105	20240327	165900	358801868	1886	1886	1886	1886	0
106	20240327	165800	358801868	1886	1886	1886	1886	0
107	20240327	165700	358801868	1886	1886	1886	1886	0
108	20240327	165600	358801868	1886	1886	1886	1886	0
109	20240327	165500	358801868	1886	1886	1886	1886	0
110	20240327	165400	358801868	1886	1886	1886	1886	0
111	20240327	165300	358801868	1886	1886	1886	1886	0
112	20240327	165200	358801868	1886	1886	1886	1886	0
113	20240327	165100	358801868	1886	1886	1886	1886	0
114	20240327	165000	358801868	1886	1886	1886	1886	0
115	20240327	164900	358801868	1886	1886	1886	1886	0
116	20240327	164800	358801868	1886	1886	1886	1886	0
117	20240327	164700	358801868	1886	1886	1886	1886	0
118	20240327	164600	358801868	1886	1886	1886	1886	0
119	20240327	164500	358801868	1886	1886	1886	1886	0
120	20240327	164400	358801868	1886	1886	1886	1886	0
121	20240327	164300	358801868	1886	1886	1886	1886	0
122	20240327	164200	358801868	1886	1886	1886	1886	1127
123	20240327	164100	358801868	1886	1886	1886	1886	0
124	20240327	164000	358801868	1886	1886	1886	1886	0
125	20240327	163900	358801868	1886	1886	1886	1886	0
126	20240327	163800	358801868	1886	1886	1886	1886	0
127	20240327	163700	358801868	1886	1886	1886	1886	0
128	20240327	163600	358801868	1886	1886	1886	1886	0
129	20240327	163500	358801868	1886	1886	1886	1886	0
130	20240327	163400	358801868	1886	1886	1886	1886	0
131	20240327	163300	358801868	1886	1886	1886	1886	0
132	20240327	163200	358801868	1886	1886	1886	1886	0
133	20240327	163100	358801868	1886	1886	1886	1886	0
134	20240327	163000	358801868	1886	1886	1886	1886	0
135	20240327	162900	358801868	1886	1886	1886	1886	0
136	20240327	162800	358801868	1886	1886	1886	1886	0
137	20240327	162700	358801868	1886	1886	1886	1886	0
138	20240327	162600	358801868	1886	1886	1886	1886	0
139	20240327	162500	358801868	1886	1886	1886	1886	0
140	20240327	162400	358801868	1886	1886	1886	1886	0
141	20240327	162300	358801868	1886	1886	1886	1886	0
142	20240327	162200	358801868	1886	1886	1886	1886	0
143	20240327	162100	358801868	1886	1886	1886	1886	0
144	20240327	162000	358801868	1886	1886	1886	1886	0
145	20240327	161900	358801868	1886	1886	1886	1886	0
146	20240327	161800	358801868	1886	1886	1886	1886	0
147	20240327	161700	358801868	1886	1886	1886	1886	0
148	20240327	161600	358801868	1886	1886	1886	1886	0
149	20240327	161500	358801868	1886	1886	1886	1886	0
150	20240327	161400	358801868	1886	1886	1886	1886	0
151	20240327	161300	358801868	1886	1886	1886	1886	0
152	20240327	161200	358801868	1886	1886	1886	1886	1127
153	20240327	161100	358801868	1886	1886	1886	1886	0
154	20240327	161000	358801868	1886	1886	1886	1886	0
155	20240327	160900	358801868	1886	1886	1886	1886	0
156	20240327	160800	358801868	1886	1886	1886	1886	0
157	20240327	160700	358801868	1886	1886	1886	1886	0
158	20240327	160600	358801868	1886	1886	1886	1886	0
159	20240327	160500	358801868	1886	1886	1886	1886	0
160	20240327	160400	358801868	1886	1886	1886	1886	0
161	20240327	160300	358801868	1886	1886	1886	1886	0
162	20240327	160200	358801868	1886	1886	1886	1886	0
163	20240327	160100	358801868	1886	1886	1886	1886	0
164	20240327	160000	358801868	1886	1886	1886	1886	0
165	20240327	155900	358801868	1886	1886	1886	1886	0
166	20240327	155800	358801868	1886	1886	1886	1886	0
167	20240327	155700	358801868	1886	1886	1886	1886	0
168	20240327	155600	358801868	1886	1886	1886	1886	0
169	20240327	155500	358801868	1886	1886	1886	1886	0
170	20240327	155400	358801868	1886	1886	1886	1886	0
171	20240327	155300	358801868	1886	1886	1886	1886	0
172	20240327	155200	358801868	1886	1886	1886	1886	0
173	20240327	155100	358801868	1886	1886	1886	1886	0
174	20240327	155000	358801868	1886	1886	1886	1886	0
175	20240327	154900	358801868	1886	1886	1886	1886	0
176	20240327	154800	358801868	1886	1886	1886	1886	0
177	20240327	154700	358801868	1886	1886	1886	1886	0
178	20240327	154600	358801868	1886	1886	1886	1886	0
179	20240327	154500	358801868	1886	1886	1886	1886	0
180	20240327	154400	358801868	1886	1886	1886	1886	0
181	20240327	154300	358801868	1886	1886	1886	1886	0
182	20240327	154200	358801868	1886	1886	1886	1886	1127
183	20240327	154100	358801868	1886	1886	1886	1886	0
184	20240327	154000	358801868	1886	1886	1886	1886	0
185	20240327	153900	358801868	1886	1886	1886	1886	0
186	20240327	153800	358801868	1886	1886	1886	1886	0
187	20240327	153700	358801868	1886	1886	1886	1886	0
188	20240327	153600	358801868	1886	1886	1886	1886	0
189	20240327	153500	358801868	1886	1886	1886	1886	0
190	20240327	153400	358801868	1886	1886	1886	1886	0
191	20240327	153300	358801868	1886	1886	1886	1886	0
192	20240327	153200	358801868	1886	1886	1886	1886	0
193	20240327	153100	358801868	1886	1886	1886	1886	0
194	20240327	153000	358801868	1886	1886	1886	1886	1127
195	20240327	152900	356676346	1885	1885	1885	1885	0
196	20240327	152800	356676346	1885	1885	1885	1885	0
197	20240327	152700	356676346	1885	1885	1885	1885	0
198	20240327	152600	356676346	1885	1885	1885	1885	0
199	20240327	152500	356676346	1885	1885	1885	1885	0
200	20240327	152400	356676346	1885	1885	1885	1885	0
201	20240327	152300	356676346	1885	1885	1885	1885	0
202	20240327	152200	356676346	1885	1885	1885	1885	0
203	20240327	152100	356676346	1885	1885	1885	1885	0
204	20240327	152000	356676346	1885	1885	1885	1885	0
205	20240327	151900	356676346	1885	1885	1885	1882	154
206	20240327	151800	356386242	1882	1885	1885	1882	124
207	20240327	151700	356152655	1885	1885	1885	1885	324
208	20240327	151600	355541915	1885	1885	1885	1885	400
209	20240327	151500	354787915	1885	1885	1885	1885	290
210	20240327	151400	354241265	1882	1882	1882	1882	0
211	20240327	151300	354241265	1882	1882	1882	1882	0
212	20240327	151200	354241265	1882	1885	1885	1882	1071
213	20240327	151100	352222643	1885	1885	1885	1885	424
214	20240327	151000	351423403	1885	1885	1885	1885	0
215	20240327	150900	351423403	1885	1885	1885	1885	0
216	20240327	150800	351423403	1885	1885	1885	1885	0
217	20240327	150700	351423403	1885	1885	1885	1885	0
218	20240327	150600	351423403	1885	1885	1885	1885	0
219	20240327	150500	351423403	1885	1885	1885	1885	606
220	20240327	150400	350281093	1884	1884	1884	1884	0
221	20240327	150300	350281093	1884	1884	1884	1884	0
222	20240327	150200	350281093	1884	1884	1884	1884	0
223	20240327	150100	350281093	1884	1884	1884	1884	1
224	20240327	150000	350279209	1885	1885	1885	1885	0
225	20240327	145900	350279209	1885	1885	1885	1885	0
226	20240327	145800	350279209	1885	1885	1885	1885	679
227	20240327	145700	348999294	1885	1885	1885	1885	30
228	20240327	145600	348942744	1885	1885	1885	1885	0
229	20240327	145500	348942744	1885	1885	1885	1885	0
230	20240327	145400	348942744	1885	1885	1885	1885	0
231	20240327	145300	348942744	1885	1885	1885	1885	0
232	20240327	145200	348942744	1885	1885	1885	1885	0
233	20240327	145100	348942744	1885	1885	1885	1885	0
234	20240327	145000	348942744	1885	1885	1885	1885	0
235	20240327	144900	348942744	1885	1885	1885	1885	0
236	20240327	144800	348942744	1885	1885	1885	1885	0
237	20240327	144700	348942744	1885	1885	1885	1885	100
238	20240327	144600	348754244	1885	1884	1885	1884	480
239	20240327	144500	347849591	1883	1883	1883	1883	100
240	20240327	144400	347661291	1883	1883	1883	1883	0
241	20240327	144300	347661291	1883	1883	1883	1883	0
242	20240327	144200	347661291	1883	1883	1883	1883	0
243	20240327	144100	347661291	1883	1883	1883	1883	0
244	20240327	144000	347661291	1883	1883	1883	1883	53
245	20240327	143900	347561492	1882	1882	1882	1882	0
246	20240327	143800	347561492	1882	1882	1882	1882	1035
247	20240327	143700	345613622	1882	1882	1882	1882	0
248	20240327	143600	345613622	1882	1882	1882	1882	0
249	20240327	143500	345613622	1882	1882	1882	1882	0
250	20240327	143400	345613622	1882	1882	1882	1882	0
251	20240327	143300	345613622	1882	1882	1882	1882	1
252	20240327	143200	345611740	1882	1882	1882	1882	213
253	20240327	143100	345210874	1881	1881	1881	1881	300
254	20240327	143000	344646574	1882	1882	1882	1882	20
255	20240327	142900	344608934	1882	1882	1882	1882	0
256	20240327	142800	344608934	1882	1882	1882	1882	20
257	20240327	142700	344571294	1882	1885	1885	1881	1638
258	20240327	142600	341489996	1885	1885	1885	1885	0
259	20240327	142500	341489996	1885	1885	1885	1885	0
260	20240327	142400	341489996	1885	1885	1885	1885	0
261	20240327	142300	341489996	1885	1885	1885	1885	0
262	20240327	142200	341489996	1885	1885	1885	1885	0
263	20240327	142100	341489996	1885	1885	1885	1885	0
264	20240327	142000	341489996	1885	1885	1885	1885	0
265	20240327	141900	341489996	1885	1885	1885	1885	0
266	20240327	141800	341489996	1885	1885	1885	1885	0
267	20240327	141700	341489996	1885	1883	1885	1883	319
268	20240327	141600	340888753	1882	1882	1882	1882	1
269	20240327	141500	340886871	1881	1881	1881	1881	0
270	20240327	141400	340886871	1881	1881	1881	1881	0
271	20240327	141300	340886871	1881	1881	1881	1881	0
272	20240327	141200	340886871	1881	1881	1881	1881	97
273	20240327	141100	340704414	1884	1884	1884	1884	0
274	20240327	141000	340704414	1884	1884	1884	1884	0
275	20240327	140900	340704414	1884	1884	1884	1884	0
276	20240327	140800	340704414	1884	1884	1884	1884	0
277	20240327	140700	340704414	1884	1884	1884	1884	0
278	20240327	140600	340704414	1884	1884	1884	1884	0
279	20240327	140500	340704414	1884	1884	1884	1884	3
280	20240327	140400	340698762	1885	1885	1885	1885	5
281	20240327	140300	340689337	1885	1885	1885	1885	3
282	20240327	140200	340683682	1885	1885	1885	1885	0
283	20240327	140100	340683682	1885	1885	1885	1885	14
284	20240327	140000	340657292	1878	1881	1881	1877	19675
285	20240327	135900	303712134	1881	1881	1881	1881	0
286	20240327	135800	303712134	1881	1881	1881	1881	1
287	20240327	135700	303710253	1881	1881	1881	1881	0
288	20240327	135600	303710253	1881	1882	1882	1881	2000
289	20240327	135500	299947943	1882	1882	1882	1882	0
290	20240327	135400	299947943	1882	1882	1882	1882	0
291	20240327	135300	299947943	1882	1882	1882	1882	0
292	20240327	135200	299947943	1882	1883	1883	1881	3118
293	20240327	135100	294081385	1883	1883	1883	1883	0
294	20240327	135000	294081385	1883	1883	1883	1883	0
295	20240327	134900	294081385	1883	1883	1883	1883	0
296	20240327	134800	294081385	1883	1882	1883	1880	3373
297	20240327	134700	287735456	1881	1881	1881	1881	0
298	20240327	134600	287735456	1881	1881	1881	1881	0
299	20240327	134500	287735456	1881	1881	1881	1881	11
300	20240327	134400	287714765	1884	1884	1884	1884	0
301	20240327	134300	287714765	1884	1884	1884	1884	0
302	20240327	134200	287714765	1884	1884	1884	1884	500
303	20240327	134100	286772765	1884	1884	1884	1884	110
304	20240327	134000	286565525	1880	1880	1880	1880	0
305	20240327	133900	286565525	1880	1880	1880	1880	0
306	20240327	133800	286565525	1880	1880	1880	1880	0
307	20240327	133700	286565525	1880	1880	1880	1880	0
308	20240327	133600	286565525	1880	1880	1880	1880	0
309	20240327	133500	286565525	1880	1880	1880	1880	0
310	20240327	133400	286565525	1880	1880	1880	1880	0
311	20240327	133300	286565525	1880	1880	1880	1880	0
312	20240327	133200	286565525	1880	1885	1885	1880	4200
313	20240327	133100	278661172	1885	1885	1885	1885	0
314	20240327	133000	278661172	1885	1885	1885	1885	0
315	20240327	132900	278661172	1885	1885	1885	1885	8
316	20240327	132800	278646092	1882	1882	1882	1882	0
317	20240327	132700	278646092	1882	1882	1882	1882	0
318	20240327	132600	278646092	1882	1882	1882	1882	0
319	20240327	132500	278646092	1882	1882	1882	1882	100
320	20240327	132400	278457892	1882	1882	1882	1882	100
321	20240327	132300	278269692	1882	1882	1882	1882	210
322	20240327	132200	277874472	1884	1884	1884	1884	0
323	20240327	132100	277874472	1884	1884	1884	1884	0
324	20240327	132000	277874472	1884	1884	1884	1884	0
325	20240327	131900	277874472	1884	1884	1884	1884	0
326	20240327	131800	277874472	1884	1883	1884	1883	128
327	20240327	131700	277633380	1884	1884	1884	1884	0
328	20240327	131600	277633380	1884	1884	1884	1884	60
329	20240327	131500	277520340	1884	1884	1884	1884	10
330	20240327	131400	277501500	1884	1884	1884	1884	8
331	20240327	131300	277486428	1884	1884	1884	1884	0
332	20240327	131200	277486428	1884	1884	1884	1884	0
333	20240327	131100	277486428	1884	1884	1884	1884	0
334	20240327	131000	277486428	1884	1884	1884	1884	0
335	20240327	130900	277486428	1884	1884	1884	1884	0
336	20240327	130800	277486428	1884	1884	1884	1884	530
337	20240327	130700	276487908	1884	1884	1884	1884	0
338	20240327	130600	276487908	1884	1884	1884	1884	0
339	20240327	130500	276487908	1884	1884	1884	1884	0
340	20240327	130400	276487908	1884	1884	1884	1884	0
341	20240327	130300	276487908	1884	1884	1884	1884	0
342	20240327	130200	276487908	1884	1884	1884	1884	336
343	20240327	130100	275854884	1884	1884	1884	1884	0
344	20240327	130000	275854884	1884	1884	1884	1884	0
345	20240327	125900	275854884	1884	1884	1884	1884	0
346	20240327	125800	275854884	1884	1884	1884	1884	0
347	20240327	125700	275854884	1884	1884	1884	1884	0
348	20240327	125600	275854884	1884	1886	1886	1882	2206
349	20240327	125500	271702284	1886	1885	1886	1885	517
350	20240327	125400	270727407	1885	1885	1885	1885	0
351	20240327	125300	270727407	1885	1885	1885	1885	24
352	20240327	125200	270682167	1885	1885	1885	1885	0
353	20240327	125100	270682167	1885	1885	1885	1885	1
354	20240327	125000	270680282	1885	1885	1885	1885	0
355	20240327	124900	270680282	1885	1885	1885	1885	0
356	20240327	124800	270680282	1885	1885	1885	1885	0
357	20240327	124700	270680282	1885	1885	1885	1885	0
358	20240327	124600	270680282	1885	1885	1885	1885	10
359	20240327	124500	270661432	1885	1885	1885	1885	841
360	20240327	124400	269076147	1886	1886	1886	1886	0
361	20240327	124300	269076147	1886	1886	1886	1886	50
362	20240327	124200	268981847	1886	1886	1886	1886	0
363	20240327	124100	268981847	1886	1886	1886	1886	10
364	20240327	124000	268962987	1886	1886	1886	1886	0
365	20240327	123900	268962987	1886	1886	1886	1886	0
366	20240327	123800	268962987	1886	1886	1886	1886	38
367	20240327	123700	268891319	1888	1886	1888	1886	610
368	20240327	123600	267740633	1886	1886	1886	1886	0
369	20240327	123500	267740633	1886	1886	1886	1886	0
370	20240327	123400	267740633	1886	1886	1886	1886	100
371	20240327	123300	267552033	1886	1886	1886	1886	34
372	20240327	123200	267487909	1886	1886	1886	1886	369
373	20240327	123100	266791975	1886	1886	1886	1886	36
374	20240327	123000	266724079	1887	1887	1887	1887	50
375	20240327	122900	266629729	1887	1887	1887	1887	214
376	20240327	122800	266225911	1888	1888	1888	1888	0
377	20240327	122700	266225911	1888	1888	1888	1888	0
378	20240327	122600	266225911	1888	1890	1890	1887	1187
379	20240327	122500	263985416	1890	1890	1890	1890	0
380	20240327	122400	263985416	1890	1890	1890	1890	0
381	20240327	122300	263985416	1890	1890	1890	1890	0
382	20240327	122200	263985416	1890	1890	1890	1890	0
383	20240327	122100	263985416	1890	1890	1890	1890	0
384	20240327	122000	263985416	1890	1890	1890	1890	95
385	20240327	121900	263805866	1890	1890	1890	1890	5
386	20240327	121800	263796416	1890	1890	1890	1890	0
387	20240327	121700	263796416	1890	1890	1890	1890	0
388	20240327	121600	263796416	1890	1890	1890	1890	407
389	20240327	121500	263027186	1891	1891	1891	1891	0
390	20240327	121400	263027186	1891	1891	1891	1891	85
391	20240327	121300	262866451	1890	1890	1890	1890	154
392	20240327	121200	262575391	1890	1890	1890	1890	0
393	20240327	121100	262575391	1890	1890	1890	1890	161
394	20240327	121000	262271101	1890	1890	1890	1890	0
395	20240327	120900	262271101	1890	1890	1890	1890	0
396	20240327	120800	262271101	1890	1890	1890	1890	3
397	20240327	120700	262265431	1890	1890	1890	1890	151
398	20240327	120600	261980041	1890	1890	1890	1890	526
399	20240327	120500	260985901	1890	1890	1890	1890	0
400	20240327	120400	260985901	1890	1890	1890	1890	126
401	20240327	120300	260747761	1890	1890	1890	1890	0
402	20240327	120200	260747761	1890	1890	1890	1890	21
403	20240327	120100	260708071	1890	1890	1890	1890	0
404	20240327	120000	260708071	1890	1890	1890	1890	0
405	20240327	115900	260708071	1890	1890	1890	1890	0
406	20240327	115800	260708071	1890	1890	1890	1890	0
407	20240327	115700	260708071	1890	1890	1890	1890	1087
408	20240327	115600	258653641	1890	1890	1890	1890	1913
409	20240327	115500	255038071	1890	1892	1892	1890	788
410	20240327	115400	253548279	1892	1892	1892	1892	16
411	20240327	115300	253518007	1893	1893	1893	1893	0
412	20240327	115200	253518007	1893	1894	1894	1893	1303
413	20240327	115100	251051405	1895	1895	1895	1895	500
414	20240327	115000	250103905	1895	1896	1896	1895	398
415	20240327	114900	249349341	1897	1900	1900	1897	575
416	20240327	114800	248258521	1900	1900	1900	1900	0
417	20240327	114700	248258521	1900	1900	1900	1900	0
418	20240327	114600	248258521	1900	1900	1900	1900	0
419	20240327	114500	248258521	1900	1898	1900	1898	1164
420	20240327	114400	246046943	1900	1900	1900	1900	0
421	20240327	114300	246046943	1900	1900	1900	1900	0
422	20240327	114200	246046943	1900	1900	1900	1900	75
423	20240327	114100	245904443	1899	1899	1900	1899	1045
424	20240327	114000	243919278	1899	1899	1899	1899	45
425	20240327	113900	243833823	1899	1899	1899	1899	280
426	20240327	113800	243302103	1899	1899	1899	1899	0
427	20240327	113700	243302103	1899	1899	1899	1899	175
428	20240327	113600	242969778	1899	1899	1900	1899	1611
429	20240327	113500	239910101	1896	1896	1896	1896	0
430	20240327	113400	239910101	1896	1896	1896	1896	1010
431	20240327	113300	237995141	1896	1896	1896	1896	0
432	20240327	113200	237995141	1896	1896	1896	1896	0
433	20240327	113100	237995141	1896	1896	1896	1896	1000
434	20240327	113000	236099141	1896	1896	1896	1896	0
435	20240327	112900	236099141	1896	1896	1896	1896	1071
436	20240327	112800	234068525	1900	1900	1900	1900	0
437	20240327	112700	234068525	1900	1900	1900	1900	0
438	20240327	112600	234068525	1900	1900	1900	1900	215
439	20240327	112500	233660025	1901	1902	1903	1901	3321
440	20240327	112400	227344356	1902	1900	1902	1900	1115
441	20240327	112300	225225622	1900	1898	1900	1898	5762
442	20240327	112200	214278943	1899	1896	1899	1895	373
443	20240327	112100	213571323	1898	1894	1898	1894	1077
444	20240327	112000	211528481	1894	1891	1894	1891	4
445	20240327	111900	211520908	1893	1893	1893	1893	3
446	20240327	111800	211515229	1894	1891	1894	1891	1145
447	20240327	111700	209348993	1891	1891	1891	1891	41
448	20240327	111600	209271462	1890	1890	1890	1890	782
449	20240327	111500	207793482	1891	1891	1891	1891	343
450	20240327	111400	207144869	1892	1891	1892	1891	34
451	20240327	111300	207080553	1892	1892	1892	1892	20
452	20240327	111200	207042713	1892	1890	1892	1890	590
453	20240327	111100	205926957	1890	1888	1891	1888	1641
454	20240327	111000	202825033	1888	1888	1888	1888	238
455	20240327	110900	202375689	1888	1885	1888	1885	1755
456	20240327	110800	199067460	1884	1880	1884	1880	1683
457	20240327	110700	195897933	1880	1880	1880	1880	0
458	20240327	110600	195897933	1880	1883	1883	1878	12807
459	20240327	110500	171834058	1881	1881	1881	1881	0
460	20240327	110400	171834058	1881	1881	1881	1881	0
461	20240327	110300	171834058	1881	1881	1881	1881	0
462	20240327	110200	171834058	1881	1881	1881	1881	52
463	20240327	110100	171736246	1881	1881	1881	1881	0
464	20240327	110000	171736246	1881	1882	1883	1879	848
465	20240327	105900	170141886	1883	1883	1883	1883	0
466	20240327	105800	170141886	1883	1883	1883	1883	0
467	20240327	105700	170141886	1883	1883	1883	1883	1
468	20240327	105600	170140003	1883	1883	1883	1883	0
469	20240327	105500	170140003	1883	1883	1883	1883	0
470	20240327	105400	170140003	1883	1883	1883	1883	0
471	20240327	105300	170140003	1883	1883	1883	1883	7307
472	20240327	105200	156380922	1883	1878	1883	1878	4002
473	20240327	105100	148845161	1878	1878	1878	1878	0
474	20240327	105000	148845161	1878	1884	1884	1878	5
475	20240327	104900	148835753	1884	1884	1884	1884	0
476	20240327	104800	148835753	1884	1882	1884	1882	54
477	20240327	104700	148734077	1884	1880	1884	1880	265
478	20240327	104600	148234940	1884	1884	1884	1884	0
479	20240327	104500	148234940	1884	1884	1884	1884	0
480	20240327	104400	148234940	1884	1884	1884	1884	0
481	20240327	104300	148234940	1884	1884	1884	1884	1
482	20240327	104200	148233056	1884	1884	1884	1884	1
483	20240327	104100	148231172	1877	1884	1884	1877	101
484	20240327	104000	148040895	1884	1884	1884	1884	121
485	20240327	103900	147812931	1885	1883	1885	1883	300
486	20240327	103800	147247702	1884	1878	1884	1878	2055
487	20240327	103700	143378164	1878	1873	1878	1873	23848
488	20240327	103600	98710537	1872	1872	1872	1872	0
489	20240327	103500	98710537	1872	1872	1872	1872	0
490	20240327	103400	98710537	1872	1872	1872	1872	776
491	20240327	103300	97257865	1870	1869	1870	1869	6635
492	20240327	103200	84854632	1870	1870	1870	1870	500
493	20240327	103100	83919632	1870	1870	1870	1870	50
494	20240327	103000	83826132	1870	1870	1870	1870	0
495	20240327	102900	83826132	1870	1870	1870	1870	0
496	20240327	102800	83826132	1870	1870	1870	1870	0
497	20240327	102700	83826132	1870	1870	1870	1870	0
498	20240327	102600	83826132	1870	1870	1870	1870	0
499	20240327	102500	83826132	1870	1870	1870	1870	451
500	20240327	102400	82982762	1870	1870	1870	1870	1431
501	20240327	102300	80306792	1870	1870	1870	1870	0
502	20240327	102200	80306792	1870	1870	1870	1870	986
503	20240327	102100	78462972	1869	1869	1869	1869	11
504	20240327	102000	78442413	1870	1870	1870	1870	0
505	20240327	101900	78442413	1870	1869	1870	1869	707
506	20240327	101800	77120328	1870	1873	1873	1870	3580
507	20240327	101700	70422540	1873	1873	1873	1873	412
508	20240327	101600	69650864	1872	1872	1872	1872	0
509	20240327	101500	69650864	1872	1872	1872	1872	0
510	20240327	101400	69650864	1872	1872	1872	1872	401
511	20240327	101300	68900192	1872	1872	1872	1872	0
512	20240327	101200	68900192	1872	1872	1872	1872	150
513	20240327	101100	68619392	1872	1873	1873	1872	219
514	20240327	101000	68209255	1873	1873	1873	1873	0
515	20240327	100900	68209255	1873	1873	1873	1873	10
516	20240327	100800	68190525	1873	1873	1873	1873	0
517	20240327	100700	68190525	1873	1873	1873	1873	601
518	20240327	100600	67064852	1873	1873	1873	1873	1
519	20240327	100500	67062979	1873	1873	1873	1873	0
520	20240327	100400	67062979	1873	1873	1873	1873	0
521	20240327	100300	67062979	1873	1873	1873	1873	73
522	20240327	100200	66926250	1873	1873	1873	1873	2
523	20240327	100100	66922504	1872	1872	1872	1872	0
524	20240327	100000	66922504	1872	1873	1873	1872	106
525	20240327	095900	66723972	1872	1872	1872	1872	0
526	20240327	095800	66723972	1872	1872	1872	1872	0
527	20240327	095700	66723972	1872	1872	1872	1872	0
528	20240327	095600	66723972	1872	1872	1872	1872	4
529	20240327	095500	66716484	1870	1870	1870	1870	3
530	20240327	095400	66710874	1870	1870	1870	1870	1
531	20240327	095300	66709004	1870	1870	1870	1870	10807
532	20240327	095200	46499914	1870	1870	1870	1870	0
533	20240327	095100	46499914	1870	1870	1870	1870	0
534	20240327	095000	46499914	1870	1870	1870	1870	0
535	20240327	094900	46499914	1870	1870	1870	1870	20
536	20240327	094800	46462514	1870	1869	1870	1869	401
537	20240327	094700	45713044	1870	1870	1870	1870	0
538	20240327	094600	45713044	1870	1870	1870	1870	0
539	20240327	094500	45713044	1870	1870	1870	1870	33
540	20240327	094400	45651334	1870	1870	1870	1870	0
541	20240327	094300	45651334	1870	1870	1870	1870	408
542	20240327	094200	44888374	1870	1870	1870	1870	0
543	20240327	094100	44888374	1870	1869	1870	1869	121
544	20240327	094000	44662166	1869	1869	1869	1868	1202
545	20240327	093900	42416229	1869	1869	1869	1869	1
546	20240327	093800	42414360	1869	1869	1869	1868	2408
547	20240327	093700	37916108	1869	1869	1869	1869	303
548	20240327	093600	37349801	1869	1869	1869	1869	25
549	20240327	093500	37303076	1869	1869	1869	1869	17
550	20240327	093400	37271303	1869	1868	1870	1868	223
551	20240327	093300	36854377	1870	1870	1870	1870	30
552	20240327	093200	36798277	1870	1869	1870	1869	2050
553	20240327	093100	32966826	1869	1870	1870	1869	17
554	20240327	093000	32935043	1870	1870	1870	1869	637
555	20240327	092900	31744278	1870	1870	1870	1870	306
556	20240327	092800	31172058	1869	1869	1869	1869	400
557	20240327	092700	30424458	1869	1869	1869	1869	0
558	20240327	092600	30424458	1869	1869	1869	1869	0
559	20240327	092500	30424458	1869	1871	1871	1869	4138
560	20240327	092400	22686827	1871	1873	1873	1871	1925
561	20240327	092300	19083673	1873	1873	1873	1873	1
562	20240327	092200	19081800	1873	1873	1873	1873	0
563	20240327	092100	19081800	1873	1873	1873	1873	124
564	20240327	092000	18849548	1873	1873	1873	1873	0
565	20240327	091900	18849548	1873	1873	1873	1873	1147
566	20240327	091800	16701217	1873	1873	1873	1873	1464
567	20240327	091700	13959145	1873	1873	1873	1873	340
568	20240327	091600	13322325	1874	1874	1874	1874	257
569	20240327	091500	12840707	1875	1875	1875	1875	189
570	20240327	091400	12486332	1875	1875	1875	1875	23
571	20240327	091300	12443207	1875	1875	1875	1875	64
572	20240327	091200	12323207	1875	1878	1878	1875	389
573	20240327	091100	11593012	1877	1880	1880	1877	4207
574	20240327	091000	3687350	1884	1884	1884	1884	0
575	20240327	090900	3687350	1884	1884	1884	1884	0
576	20240327	090800	3687350	1884	1885	1885	1884	446
577	20240327	090700	2846690	1880	1880	1880	1880	4
578	20240327	090600	2839170	1879	1879	1879	1879	1000
579	20240327	090500	960170	1880	1880	1880	1880	1
580	20240327	090400	958290	1879	1879	1879	1879	100
581	20240327	090300	770390	1879	1879	1879	1879	100
582	20240327	090200	582490	1879	1879	1879	1879	11
583	20240327	090100	561821	1879	1879	1879	1879	0
584	20240327	090000	561821	1879	1879	1879	1879	299