KissMeData/001360/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	183300	1114926115	1845	1845	1845	1845	4855
3	20240327	183200	1114926115	1845	1845	1845	1845	0
4	20240327	183100	1114926115	1845	1845	1845	1845	0
5	20240327	183000	1114926115	1845	1845	1845	1845	0
6	20240327	182900	1114926115	1845	1845	1845	1845	0
7	20240327	182800	1114926115	1845	1845	1845	1845	0
8	20240327	182700	1114926115	1845	1845	1845	1845	0
9	20240327	182600	1114926115	1845	1845	1845	1845	0
10	20240327	182500	1114926115	1845	1845	1845	1845	0
11	20240327	182400	1114926115	1845	1845	1845	1845	0
12	20240327	182300	1114926115	1845	1845	1845	1845	0
13	20240327	182200	1114926115	1845	1845	1845	1845	0
14	20240327	182100	1114926115	1845	1845	1845	1845	0
15	20240327	182000	1114926115	1845	1845	1845	1845	0
16	20240327	181900	1114926115	1845	1845	1845	1845	0
17	20240327	181800	1114926115	1845	1845	1845	1845	0
18	20240327	181700	1114926115	1845	1845	1845	1845	0
19	20240327	181600	1114926115	1845	1845	1845	1845	0
20	20240327	181500	1114926115	1845	1845	1845	1845	0
21	20240327	181400	1114926115	1845	1845	1845	1845	0
22	20240327	181300	1114926115	1845	1845	1845	1845	0
23	20240327	181200	1114926115	1845	1845	1845	1845	0
24	20240327	181100	1114926115	1845	1845	1845	1845	0
25	20240327	181000	1114926115	1845	1845	1845	1845	0
26	20240327	180900	1114926115	1845	1845	1845	1845	0
27	20240327	180800	1114926115	1845	1845	1845	1845	0
28	20240327	180700	1114926115	1845	1845	1845	1845	0
29	20240327	180600	1114926115	1845	1845	1845	1845	0
30	20240327	180500	1114926115	1845	1845	1845	1845	0
31	20240327	180400	1114926115	1845	1845	1845	1845	0
32	20240327	180300	1114926115	1845	1845	1845	1845	4855
33	20240327	180200	1114926115	1845	1845	1845	1845	0
34	20240327	180100	1114926115	1845	1845	1845	1845	0
35	20240327	180000	1114926115	1845	1845	1845	1845	0
36	20240327	175900	1114926115	1845	1845	1845	1845	0
37	20240327	175800	1114926115	1845	1845	1845	1845	0
38	20240327	175700	1114926115	1845	1845	1845	1845	0
39	20240327	175600	1114926115	1845	1845	1845	1845	0
40	20240327	175500	1114926115	1845	1845	1845	1845	0
41	20240327	175400	1114926115	1845	1845	1845	1845	0
42	20240327	175300	1114926115	1845	1845	1845	1845	0
43	20240327	175200	1114926115	1845	1845	1845	1845	0
44	20240327	175100	1114926115	1845	1845	1845	1845	0
45	20240327	175000	1114926115	1845	1845	1845	1845	0
46	20240327	174900	1114926115	1845	1845	1845	1845	0
47	20240327	174800	1114926115	1845	1845	1845	1845	0
48	20240327	174700	1114926115	1845	1845	1845	1845	0
49	20240327	174600	1114926115	1845	1845	1845	1845	0
50	20240327	174500	1114926115	1845	1845	1845	1845	0
51	20240327	174400	1114926115	1845	1845	1845	1845	0
52	20240327	174300	1114926115	1845	1845	1845	1845	0
53	20240327	174200	1114926115	1845	1845	1845	1845	0
54	20240327	174100	1114926115	1845	1845	1845	1845	0
55	20240327	174000	1114926115	1845	1845	1845	1845	0
56	20240327	173900	1114926115	1845	1845	1845	1845	0
57	20240327	173800	1114926115	1845	1845	1845	1845	0
58	20240327	173700	1114926115	1845	1845	1845	1845	0
59	20240327	173600	1114926115	1845	1845	1845	1845	0
60	20240327	173500	1114926115	1845	1845	1845	1845	0
61	20240327	173400	1114926115	1845	1845	1845	1845	0
62	20240327	173300	1114926115	1845	1845	1845	1845	4855
63	20240327	173200	1114926115	1845	1845	1845	1845	0
64	20240327	173100	1114926115	1845	1845	1845	1845	0
65	20240327	173000	1114926115	1845	1845	1845	1845	0
66	20240327	172900	1114926115	1845	1845	1845	1845	0
67	20240327	172800	1114926115	1845	1845	1845	1845	0
68	20240327	172700	1114926115	1845	1845	1845	1845	0
69	20240327	172600	1114926115	1845	1845	1845	1845	0
70	20240327	172500	1114926115	1845	1845	1845	1845	0
71	20240327	172400	1114926115	1845	1845	1845	1845	0
72	20240327	172300	1114926115	1845	1845	1845	1845	0
73	20240327	172200	1114926115	1845	1845	1845	1845	0
74	20240327	172100	1114926115	1845	1845	1845	1845	0
75	20240327	172000	1114926115	1845	1845	1845	1845	0
76	20240327	171900	1114926115	1845	1845	1845	1845	0
77	20240327	171800	1114926115	1845	1845	1845	1845	0
78	20240327	171700	1114926115	1845	1845	1845	1845	0
79	20240327	171600	1114926115	1845	1845	1845	1845	0
80	20240327	171500	1114926115	1845	1845	1845	1845	0
81	20240327	171400	1114926115	1845	1845	1845	1845	0
82	20240327	171300	1114926115	1845	1845	1845	1845	0
83	20240327	171200	1114926115	1845	1845	1845	1845	0
84	20240327	171100	1114926115	1845	1845	1845	1845	0
85	20240327	171000	1114926115	1845	1845	1845	1845	0
86	20240327	170900	1114926115	1845	1845	1845	1845	0
87	20240327	170800	1114926115	1845	1845	1845	1845	0
88	20240327	170700	1114926115	1845	1845	1845	1845	0
89	20240327	170600	1114926115	1845	1845	1845	1845	0
90	20240327	170500	1114926115	1845	1845	1845	1845	0
91	20240327	170400	1114926115	1845	1845	1845	1845	0
92	20240327	170300	1114926115	1845	1845	1845	1845	4855
93	20240327	170200	1114926115	1845	1845	1845	1845	0
94	20240327	170100	1114926115	1845	1845	1845	1845	0
95	20240327	170000	1114926115	1845	1845	1845	1845	0
96	20240327	165900	1114926115	1845	1845	1845	1845	0
97	20240327	165800	1114926115	1845	1845	1845	1845	0
98	20240327	165700	1114926115	1845	1845	1845	1845	0
99	20240327	165600	1114926115	1845	1845	1845	1845	0
100	20240327	165500	1114926115	1845	1845	1845	1845	0
101	20240327	165400	1114926115	1845	1845	1845	1845	0
102	20240327	165300	1114926115	1845	1845	1845	1845	0
103	20240327	165200	1114926115	1845	1845	1845	1845	0
104	20240327	165100	1114926115	1845	1845	1845	1845	0
105	20240327	165000	1114926115	1845	1845	1845	1845	0
106	20240327	164900	1114926115	1845	1845	1845	1845	0
107	20240327	164800	1114926115	1845	1845	1845	1845	0
108	20240327	164700	1114926115	1845	1845	1845	1845	0
109	20240327	164600	1114926115	1845	1845	1845	1845	0
110	20240327	164500	1114926115	1845	1845	1845	1845	0
111	20240327	164400	1114926115	1845	1845	1845	1845	0
112	20240327	164300	1114926115	1845	1845	1845	1845	0
113	20240327	164200	1114926115	1845	1845	1845	1845	0
114	20240327	164100	1114926115	1845	1845	1845	1845	0
115	20240327	164000	1114926115	1845	1845	1845	1845	0
116	20240327	163900	1114926115	1845	1845	1845	1845	0
117	20240327	163800	1114926115	1845	1845	1845	1845	0
118	20240327	163700	1114926115	1845	1845	1845	1845	0
119	20240327	163600	1114926115	1845	1845	1845	1845	0
120	20240327	163500	1114926115	1845	1845	1845	1845	0
121	20240327	163400	1114926115	1845	1845	1845	1845	0
122	20240327	163300	1114926115	1845	1845	1845	1845	4855
123	20240327	163200	1114926115	1845	1845	1845	1845	0
124	20240327	163100	1114926115	1845	1845	1845	1845	0
125	20240327	163000	1114926115	1845	1845	1845	1845	0
126	20240327	162900	1114926115	1845	1845	1845	1845	0
127	20240327	162800	1114926115	1845	1845	1845	1845	0
128	20240327	162700	1114926115	1845	1845	1845	1845	0
129	20240327	162600	1114926115	1845	1845	1845	1845	0
130	20240327	162500	1114926115	1845	1845	1845	1845	0
131	20240327	162400	1114926115	1845	1845	1845	1845	0
132	20240327	162300	1114926115	1845	1845	1845	1845	0
133	20240327	162200	1114926115	1845	1845	1845	1845	0
134	20240327	162100	1114926115	1845	1845	1845	1845	0
135	20240327	162000	1114926115	1845	1845	1845	1845	0
136	20240327	161900	1114926115	1845	1845	1845	1845	0
137	20240327	161800	1114926115	1845	1845	1845	1845	0
138	20240327	161700	1114926115	1845	1845	1845	1845	0
139	20240327	161600	1114926115	1845	1845	1845	1845	0
140	20240327	161500	1114926115	1845	1845	1845	1845	0
141	20240327	161400	1114926115	1845	1845	1845	1845	0
142	20240327	161300	1114926115	1845	1845	1845	1845	0
143	20240327	161200	1114926115	1845	1845	1845	1845	0
144	20240327	161100	1114926115	1845	1845	1845	1845	0
145	20240327	161000	1114926115	1845	1845	1845	1845	0
146	20240327	160900	1114926115	1845	1845	1845	1845	0
147	20240327	160800	1114926115	1845	1845	1845	1845	0
148	20240327	160700	1114926115	1845	1845	1845	1845	0
149	20240327	160600	1114926115	1845	1845	1845	1845	0
150	20240327	160500	1114926115	1845	1845	1845	1845	0
151	20240327	160400	1114926115	1845	1845	1845	1845	0
152	20240327	160300	1114926115	1845	1845	1845	1845	4855
153	20240327	160200	1114926115	1845	1845	1845	1845	0
154	20240327	160100	1114926115	1845	1845	1845	1845	0
155	20240327	160000	1114926115	1845	1845	1845	1845	0
156	20240327	155900	1114926115	1845	1845	1845	1845	0
157	20240327	155800	1114926115	1845	1845	1845	1845	0
158	20240327	155700	1114926115	1845	1845	1845	1845	0
159	20240327	155600	1114926115	1845	1845	1845	1845	0
160	20240327	155500	1114926115	1845	1845	1845	1845	0
161	20240327	155400	1114926115	1845	1845	1845	1845	0
162	20240327	155300	1114926115	1845	1845	1845	1845	0
163	20240327	155200	1114926115	1845	1845	1845	1845	0
164	20240327	155100	1114926115	1845	1845	1845	1845	0
165	20240327	155000	1114926115	1845	1845	1845	1845	0
166	20240327	154900	1114926115	1845	1845	1845	1845	0
167	20240327	154800	1114926115	1845	1845	1845	1845	0
168	20240327	154700	1114926115	1845	1845	1845	1845	0
169	20240327	154600	1114926115	1845	1845	1845	1845	0
170	20240327	154500	1114926115	1845	1845	1845	1845	0
171	20240327	154400	1114926115	1845	1845	1845	1845	0
172	20240327	154300	1114926115	1845	1845	1845	1845	0
173	20240327	154200	1114926115	1845	1845	1845	1845	0
174	20240327	154100	1114926115	1845	1845	1845	1845	0
175	20240327	154000	1114926115	1845	1845	1845	1845	0
176	20240327	153900	1114926115	1845	1845	1845	1845	0
177	20240327	153800	1114926115	1845	1845	1845	1845	0
178	20240327	153700	1114926115	1845	1845	1845	1845	0
179	20240327	153600	1114926115	1845	1845	1845	1845	0
180	20240327	153500	1114926115	1845	1845	1845	1845	0
181	20240327	153400	1114926115	1845	1845	1845	1845	0
182	20240327	153300	1114926115	1845	1845	1845	1845	4855
183	20240327	153200	1114926115	1845	1845	1845	1845	0
184	20240327	153100	1114926115	1845	1845	1845	1845	0
185	20240327	153000	1114926115	1845	1845	1845	1845	4855
186	20240327	152900	1105968640	1848	1848	1848	1848	0
187	20240327	152800	1105968640	1848	1848	1848	1848	0
188	20240327	152700	1105968640	1848	1848	1848	1848	0
189	20240327	152600	1105968640	1848	1848	1848	1848	0
190	20240327	152500	1105968640	1848	1848	1848	1848	0
191	20240327	152400	1105968640	1848	1848	1848	1848	0
192	20240327	152300	1105968640	1848	1848	1848	1848	0
193	20240327	152200	1105968640	1848	1848	1848	1848	0
194	20240327	152100	1105968640	1848	1848	1848	1848	0
195	20240327	152000	1105968640	1848	1848	1848	1848	0
196	20240327	151900	1105968640	1848	1847	1848	1847	1572
197	20240327	151800	1103064084	1847	1847	1847	1846	275
198	20240327	151700	1102556428	1847	1849	1849	1847	1986
199	20240327	151600	1098887477	1849	1849	1849	1849	5
200	20240327	151500	1098878232	1849	1849	1849	1849	50
201	20240327	151400	1098785782	1849	1848	1849	1848	25
202	20240327	151300	1098739577	1848	1848	1848	1848	300
203	20240327	151200	1098185177	1849	1848	1849	1848	2015
204	20240327	151100	1094461443	1848	1848	1848	1848	265
205	20240327	151000	1093971723	1848	1848	1848	1848	260
206	20240327	150900	1093491243	1849	1848	1849	1848	436
207	20240327	150800	1092685384	1849	1848	1849	1848	2
208	20240327	150700	1092681687	1848	1848	1848	1848	0
209	20240327	150600	1092681687	1848	1849	1849	1848	2725
210	20240327	150500	1087645547	1849	1848	1849	1846	1550
211	20240327	150400	1084781229	1850	1853	1853	1850	3116
212	20240327	150300	1079007626	1850	1850	1850	1850	3865
213	20240327	150200	1071857376	1850	1850	1850	1850	0
214	20240327	150100	1071857376	1850	1850	1850	1850	30
215	20240327	150000	1071801876	1850	1850	1850	1850	0
216	20240327	145900	1071801876	1850	1850	1850	1850	4
217	20240327	145800	1071794476	1850	1850	1850	1850	1
218	20240327	145700	1071792626	1850	1849	1850	1849	2201
219	20240327	145600	1067721326	1850	1849	1850	1849	1101
220	20240327	145500	1065685576	1849	1848	1849	1848	290
221	20240327	145400	1065149621	1849	1849	1849	1849	61
222	20240327	145300	1065036832	1848	1849	1849	1848	913
223	20240327	145200	1063349597	1850	1850	1850	1850	80
224	20240327	145100	1063201597	1850	1850	1850	1850	55
225	20240327	145000	1063099847	1845	1845	1845	1845	2055
226	20240327	144900	1059308372	1845	1844	1845	1844	53
227	20240327	144800	1059210638	1844	1844	1844	1844	50
228	20240327	144700	1059118438	1844	1844	1844	1844	480
229	20240327	144600	1058233318	1844	1844	1844	1844	0
230	20240327	144500	1058233318	1844	1844	1844	1843	1766
231	20240327	144400	1054978139	1844	1845	1845	1844	2278
232	20240327	144300	1050777207	1845	1845	1845	1845	4
233	20240327	144200	1050769827	1845	1845	1845	1845	0
234	20240327	144100	1050769827	1845	1845	1845	1845	14
235	20240327	144000	1050743997	1844	1845	1845	1844	88
236	20240327	143900	1050581703	1845	1845	1845	1845	0
237	20240327	143800	1050581703	1845	1845	1845	1845	313
238	20240327	143700	1050004218	1849	1849	1849	1849	0
239	20240327	143600	1050004218	1849	1849	1849	1849	0
240	20240327	143500	1050004218	1849	1849	1849	1849	1110
241	20240327	143400	1047951828	1849	1849	1849	1849	0
242	20240327	143300	1047951828	1849	1846	1849	1845	351
243	20240327	143200	1047304118	1846	1846	1846	1846	0
244	20240327	143100	1047304118	1846	1846	1846	1846	782
245	20240327	143000	1045860546	1846	1846	1846	1846	300
246	20240327	142900	1045306746	1846	1845	1846	1844	853
247	20240327	142800	1043733366	1846	1846	1846	1846	486
248	20240327	142700	1042836210	1846	1846	1846	1846	51
249	20240327	142600	1042742064	1845	1845	1845	1845	0
250	20240327	142500	1042742064	1845	1845	1845	1845	8
251	20240327	142400	1042727304	1846	1846	1846	1846	10
252	20240327	142300	1042708844	1846	1846	1846	1846	1
253	20240327	142200	1042706998	1845	1846	1846	1845	1152
254	20240327	142100	1040581506	1846	1846	1846	1846	994
255	20240327	142000	1038746582	1846	1846	1846	1846	1222
256	20240327	141900	1036490770	1850	1850	1850	1850	110
257	20240327	141800	1036287270	1850	1850	1850	1850	0
258	20240327	141700	1036287270	1850	1850	1850	1850	0
259	20240327	141600	1036287270	1850	1850	1850	1850	101
260	20240327	141500	1036100420	1846	1846	1846	1846	1
261	20240327	141400	1036098574	1846	1849	1849	1846	1452
262	20240327	141300	1033417302	1847	1850	1850	1847	3651
263	20240327	141200	1026670664	1849	1851	1851	1849	355
264	20240327	141100	1026014235	1851	1851	1851	1851	0
265	20240327	141000	1026014235	1851	1851	1851	1851	0
266	20240327	140900	1026014235	1851	1851	1851	1849	1049
267	20240327	140800	1024074119	1853	1853	1853	1853	87
268	20240327	140700	1023912908	1853	1853	1853	1853	1
269	20240327	140600	1023911055	1849	1849	1849	1849	403
270	20240327	140500	1023165908	1848	1848	1848	1848	2
271	20240327	140400	1023162212	1849	1848	1849	1848	1263
272	20240327	140300	1020828187	1848	1848	1848	1848	0
273	20240327	140200	1020828187	1848	1848	1848	1848	651
274	20240327	140100	1019625139	1848	1848	1848	1848	0
275	20240327	140000	1019625139	1848	1848	1848	1848	101
276	20240327	135900	1019438491	1848	1848	1848	1848	0
277	20240327	135800	1019438491	1848	1848	1848	1848	6
278	20240327	135700	1019427403	1848	1848	1848	1848	0
279	20240327	135600	1019427403	1848	1847	1848	1847	1243
280	20240327	135500	1017131580	1847	1846	1847	1846	1882
281	20240327	135400	1013655566	1846	1846	1846	1846	217
282	20240327	135300	1013254984	1845	1845	1846	1845	85
283	20240327	135200	1013098104	1846	1846	1846	1846	5
284	20240327	135100	1013088874	1846	1846	1846	1846	13
285	20240327	135000	1013064876	1846	1846	1846	1846	1027
286	20240327	134900	1011169034	1846	1846	1846	1846	10
287	20240327	134800	1011150574	1846	1847	1847	1846	132
288	20240327	134700	1010906872	1847	1847	1847	1847	20
289	20240327	134600	1010869932	1847	1847	1847	1847	118
290	20240327	134500	1010651986	1845	1845	1846	1845	321
291	20240327	134400	1010059739	1844	1845	1847	1844	711
292	20240327	134300	1008748642	1845	1844	1845	1844	166
293	20240327	134200	1008442384	1844	1844	1844	1842	67
294	20240327	134100	1008318953	1845	1845	1845	1845	23
295	20240327	134000	1008276518	1845	1846	1847	1845	483
296	20240327	133900	1007385336	1845	1846	1846	1845	681
297	20240327	133800	1006128890	1845	1845	1845	1845	41
298	20240327	133700	1006053245	1845	1845	1845	1845	181
299	20240327	133600	1005719300	1842	1846	1846	1842	1789
300	20240327	133500	1002421282	1847	1844	1847	1844	730
301	20240327	133400	1001074139	1844	1844	1844	1842	796
302	20240327	133300	999607161	1845	1845	1845	1845	0
303	20240327	133200	999607161	1845	1847	1847	1845	3101
304	20240327	133100	993885324	1846	1847	1847	1845	700
305	20240327	133000	992593574	1847	1847	1847	1847	5
306	20240327	132900	992584339	1847	1847	1847	1847	1122
307	20240327	132800	990512005	1847	1847	1847	1847	0
308	20240327	132700	990512005	1847	1847	1847	1847	1
309	20240327	132600	990510158	1846	1846	1846	1846	505
310	20240327	132500	989577928	1846	1846	1846	1846	13
311	20240327	132400	989553930	1846	1847	1847	1846	525
312	20240327	132300	988584778	1847	1847	1847	1847	220
313	20240327	132200	988178438	1847	1846	1847	1846	4
314	20240327	132100	988171052	1845	1845	1845	1845	540
315	20240327	132000	987174752	1847	1847	1847	1847	0
316	20240327	131900	987174752	1847	1847	1847	1847	3
317	20240327	131800	987169211	1847	1847	1847	1847	5
318	20240327	131700	987159976	1847	1847	1847	1847	1624
319	20240327	131600	984160448	1847	1841	1847	1841	520
320	20240327	131500	983200122	1844	1843	1844	1841	2450
321	20240327	131400	978684017	1843	1843	1843	1843	100
322	20240327	131300	978499717	1843	1843	1843	1840	247
323	20240327	131200	978045121	1840	1841	1841	1840	894
324	20240327	131100	976400160	1840	1841	1841	1840	915
325	20240327	131000	974716556	1843	1843	1843	1843	274
326	20240327	130900	974211574	1844	1841	1844	1841	922
327	20240327	130800	972512693	1840	1840	1840	1840	240
328	20240327	130700	972071093	1840	1840	1840	1838	2483
329	20240327	130600	967507221	1838	1843	1843	1838	1857
330	20240327	130500	964092449	1843	1843	1843	1843	100
331	20240327	130400	963908149	1843	1843	1843	1843	1
332	20240327	130300	963906306	1843	1843	1843	1843	0
333	20240327	130200	963906306	1843	1843	1843	1843	2
334	20240327	130100	963902620	1838	1841	1841	1838	826
335	20240327	130000	962383544	1841	1839	1841	1839	565
336	20240327	125900	961344391	1836	1836	1836	1836	4108
337	20240327	125800	953802103	1835	1836	1836	1835	595
338	20240327	125700	952709978	1836	1835	1836	1835	8096
339	20240327	125600	937852465	1835	1837	1837	1835	4071
340	20240327	125500	930377446	1837	1839	1839	1837	2140
341	20240327	125400	926444084	1839	1839	1839	1839	245
342	20240327	125300	925993529	1838	1839	1839	1838	3000
343	20240327	125200	920478308	1840	1840	1840	1840	103
344	20240327	125100	920288788	1840	1841	1841	1838	10822
345	20240327	125000	900377225	1841	1841	1841	1841	2401
346	20240327	124900	895956984	1842	1842	1842	1841	4514
347	20240327	124800	887646064	1842	1842	1842	1842	34
348	20240327	124700	887583436	1842	1842	1842	1842	1739
349	20240327	124600	884380198	1842	1845	1845	1842	7280
350	20240327	124500	870957957	1845	1845	1845	1845	4050
351	20240327	124400	863485707	1846	1845	1846	1845	3075
352	20240327	124300	857812174	1845	1846	1846	1845	2488
353	20240327	124200	853220945	1847	1847	1847	1847	100
354	20240327	124100	853036245	1847	1847	1847	1847	112
355	20240327	124000	852829381	1847	1846	1847	1845	2469
356	20240327	123900	848271589	1846	1846	1846	1846	845
357	20240327	123800	846711719	1846	1846	1846	1846	1
358	20240327	123700	846709873	1846	1846	1846	1846	315
359	20240327	123600	846128383	1845	1845	1845	1845	551
360	20240327	123500	845111788	1845	1846	1846	1845	4113
361	20240327	123400	837522958	1846	1846	1846	1846	1378
362	20240327	123300	834979170	1846	1846	1846	1846	3835
363	20240327	123200	827899760	1847	1847	1848	1847	2386
364	20240327	123100	823492808	1847	1847	1848	1846	1231
365	20240327	123000	821219161	1848	1848	1849	1848	1706
366	20240327	122900	818064917	1848	1847	1848	1847	307
367	20240327	122800	817497837	1848	1848	1848	1848	1
368	20240327	122700	817495989	1846	1846	1847	1846	1028
369	20240327	122600	815598287	1846	1847	1847	1846	500
370	20240327	122500	814675260	1847	1847	1847	1847	568
371	20240327	122400	813626164	1848	1848	1848	1848	447
372	20240327	122300	812800108	1848	1848	1848	1848	13
373	20240327	122200	812776084	1848	1847	1848	1847	1204
374	20240327	122100	810552294	1848	1848	1848	1848	12
375	20240327	122000	810530118	1848	1847	1848	1847	66
376	20240327	121900	810408192	1848	1849	1849	1848	3884
377	20240327	121800	803230559	1849	1849	1849	1849	593
378	20240327	121700	802134102	1850	1851	1851	1849	3396
379	20240327	121600	795854513	1850	1851	1851	1850	2
380	20240327	121500	795850812	1852	1853	1853	1852	13
381	20240327	121400	795826735	1854	1854	1854	1854	0
382	20240327	121300	795826735	1854	1852	1854	1852	7000
383	20240327	121200	782849745	1850	1851	1851	1850	1641
384	20240327	121100	779813893	1852	1852	1852	1852	2
385	20240327	121000	779810189	1852	1852	1852	1852	269
386	20240327	120900	779312001	1853	1853	1853	1853	1
387	20240327	120800	779310148	1853	1853	1853	1853	250
388	20240327	120700	778846898	1853	1853	1853	1853	0
389	20240327	120600	778846898	1853	1853	1853	1853	0
390	20240327	120500	778846898	1853	1853	1853	1853	588
391	20240327	120400	777757334	1850	1850	1850	1849	7373
392	20240327	120300	764117294	1850	1850	1850	1850	6655
393	20240327	120200	751805544	1850	1849	1850	1849	67
394	20240327	120100	751681616	1848	1848	1848	1848	0
395	20240327	120000	751681616	1848	1848	1848	1848	15
396	20240327	115900	751653896	1848	1848	1848	1848	101
397	20240327	115800	751467248	1848	1848	1848	1847	3200
398	20240327	115700	745555598	1847	1848	1849	1847	2160
399	20240327	115600	741564158	1849	1849	1849	1849	300
400	20240327	115500	741009458	1848	1849	1849	1848	2595
401	20240327	115400	736213253	1849	1851	1851	1849	20243
402	20240327	115300	698763988	1851	1851	1851	1851	0
403	20240327	115200	698763988	1851	1851	1851	1850	6246
404	20240327	115100	687205694	1851	1851	1851	1851	80
405	20240327	115000	687057614	1851	1853	1853	1851	275
406	20240327	114900	686548099	1853	1853	1853	1853	1
407	20240327	114800	686546246	1851	1853	1853	1851	359
408	20240327	114700	685881159	1853	1851	1853	1851	1127
409	20240327	114600	683795080	1851	1852	1852	1851	800
410	20240327	114500	682313980	1852	1850	1852	1850	1272
411	20240327	114400	679958556	1852	1851	1852	1851	102
412	20240327	114300	679769679	1850	1851	1851	1850	1004
413	20240327	114200	677912277	1851	1851	1851	1851	100
414	20240327	114100	677727177	1851	1853	1853	1851	9246
415	20240327	114000	660612187	1851	1851	1852	1851	830
416	20240327	113900	659075806	1851	1851	1851	1851	160
417	20240327	113800	658779646	1854	1852	1854	1852	1871
418	20240327	113700	655314550	1854	1854	1854	1854	3
419	20240327	113600	655308988	1853	1852	1853	1852	1267
420	20240327	113500	652962384	1852	1852	1852	1852	162
421	20240327	113400	652662360	1852	1854	1854	1852	1169
422	20240327	113300	650497370	1854	1854	1854	1854	101
423	20240327	113200	650310116	1854	1854	1854	1854	1
424	20240327	113100	650308262	1854	1854	1854	1854	512
425	20240327	113000	649359014	1854	1854	1854	1854	14
426	20240327	112900	649333058	1855	1855	1855	1855	55
427	20240327	112800	649231033	1852	1852	1852	1852	10
428	20240327	112700	649212513	1852	1853	1853	1852	2198
429	20240327	112600	645140504	1853	1853	1853	1853	670
430	20240327	112500	643898994	1853	1853	1853	1853	0
431	20240327	112400	643898994	1853	1853	1853	1853	166
432	20240327	112300	643591396	1853	1853	1853	1853	400
433	20240327	112200	642850196	1853	1853	1853	1853	109
434	20240327	112100	642648219	1853	1853	1853	1853	1813
435	20240327	112000	639288730	1853	1853	1853	1853	0
436	20240327	111900	639288730	1853	1853	1853	1853	0
437	20240327	111800	639288730	1853	1851	1853	1851	393
438	20240327	111700	638561283	1851	1850	1851	1850	2761
439	20240327	111600	633451862	1850	1850	1851	1850	2203
440	20240327	111500	629376012	1851	1851	1851	1851	197
441	20240327	111400	629011365	1851	1852	1852	1851	615
442	20240327	111300	627872735	1852	1852	1852	1852	1737
443	20240327	111200	624655811	1852	1852	1852	1852	100
444	20240327	111100	624470611	1850	1850	1850	1850	700
445	20240327	111000	623175611	1850	1851	1851	1850	551
446	20240327	110900	622156210	1851	1851	1852	1850	1772
447	20240327	110800	618877257	1850	1851	1852	1850	909
448	20240327	110700	617195340	1851	1854	1854	1851	50
449	20240327	110600	617102755	1852	1852	1852	1852	257
450	20240327	110500	616626791	1852	1852	1852	1852	10
451	20240327	110400	616608271	1852	1853	1853	1851	2917
452	20240327	110300	611207491	1853	1854	1854	1853	417
453	20240327	110200	610434789	1855	1855	1855	1855	65
454	20240327	110100	610314214	1855	1855	1855	1855	1
455	20240327	110000	610312359	1855	1855	1855	1855	50
456	20240327	105900	610219609	1854	1853	1854	1853	64
457	20240327	105800	610101013	1854	1854	1854	1854	6
458	20240327	105700	610089889	1852	1852	1852	1852	0
459	20240327	105600	610089889	1852	1853	1853	1852	2265
460	20240327	105500	605894748	1852	1852	1852	1852	781
461	20240327	105400	604448336	1852	1851	1852	1850	7375
462	20240327	105300	590798174	1852	1854	1854	1852	15
463	20240327	105200	590770386	1852	1853	1853	1852	14388
464	20240327	105100	564113554	1853	1853	1853	1853	3928
465	20240327	105000	556834970	1853	1853	1853	1853	41
466	20240327	104900	556758997	1854	1854	1854	1854	1981
467	20240327	104800	553086223	1854	1854	1854	1854	0
468	20240327	104700	553086223	1854	1855	1855	1854	1447
469	20240327	104600	550402713	1855	1855	1855	1855	1745
470	20240327	104500	547165738	1857	1855	1857	1855	248
471	20240327	104400	546705678	1856	1857	1857	1856	36
472	20240327	104300	546638839	1855	1859	1859	1855	659
473	20240327	104200	545414115	1857	1857	1857	1857	5
474	20240327	104100	545404830	1857	1857	1857	1857	701
475	20240327	104000	544103073	1857	1857	1857	1857	345
476	20240327	103900	543462408	1857	1857	1857	1857	91
477	20240327	103800	543293421	1855	1855	1855	1855	1500
478	20240327	103700	540510921	1854	1854	1854	1854	580
479	20240327	103600	539435601	1854	1854	1854	1854	297
480	20240327	103500	538884963	1853	1855	1855	1853	1297
481	20240327	103400	536480759	1855	1857	1857	1855	2334
482	20240327	103300	532151081	1857	1857	1857	1857	99
483	20240327	103200	531967238	1857	1859	1859	1857	596
484	20240327	103100	530859426	1859	1859	1859	1859	700
485	20240327	103000	529558126	1854	1854	1854	1854	0
486	20240327	102900	529558126	1854	1854	1854	1854	220
487	20240327	102800	529150246	1854	1857	1857	1854	1302
488	20240327	102700	526735988	1857	1858	1858	1857	57
489	20240327	102600	526630084	1858	1858	1858	1858	300
490	20240327	102500	526072684	1858	1858	1858	1857	1061
491	20240327	102400	524102346	1854	1854	1854	1854	0
492	20240327	102300	524102346	1854	1860	1860	1854	1060
493	20240327	102200	522136986	1854	1860	1860	1854	1050
494	20240327	102100	520184286	1854	1855	1855	1854	1070
495	20240327	102000	518199956	1854	1854	1854	1854	0
496	20240327	101900	518199956	1854	1855	1857	1854	254
497	20240327	101800	517728982	1854	1854	1854	1854	0
498	20240327	101700	517728982	1854	1854	1854	1854	665
499	20240327	101600	516496072	1854	1854	1854	1854	2789
500	20240327	101500	511325266	1854	1855	1855	1854	419
501	20240327	101400	510548271	1855	1855	1855	1855	19
502	20240327	101300	510513026	1855	1859	1860	1855	3488
503	20240327	101200	504038648	1859	1855	1859	1855	2010
504	20240327	101100	500310058	1858	1858	1858	1855	5151
505	20240327	101000	490750606	1858	1856	1858	1856	775
506	20240327	100900	489312192	1856	1858	1858	1856	568
507	20240327	100800	488257978	1856	1856	1856	1856	3
508	20240327	100700	488252410	1856	1859	1859	1856	255
509	20240327	100600	487779127	1859	1860	1860	1856	4570
510	20240327	100500	479295430	1860	1860	1860	1860	42
511	20240327	100400	479217310	1860	1860	1861	1860	375
512	20240327	100300	478519800	1860	1860	1860	1860	1490
513	20240327	100200	475748400	1860	1860	1860	1860	208
514	20240327	100100	475361520	1860	1860	1860	1857	58
515	20240327	100000	475253730	1860	1860	1860	1860	51
516	20240327	095900	475158870	1855	1857	1857	1855	3842
517	20240327	095800	468028630	1860	1860	1860	1857	2031
518	20240327	095700	464253940	1860	1860	1860	1860	2073
519	20240327	095600	460398160	1860	1860	1860	1857	3124
520	20240327	095500	454590182	1860	1860	1860	1860	187
521	20240327	095400	454242362	1860	1861	1861	1860	510
522	20240327	095300	453293721	1860	1858	1860	1858	1047
523	20240327	095200	451346307	1858	1859	1860	1858	510
524	20240327	095100	450398716	1860	1858	1860	1858	228
525	20240327	095000	449974870	1856	1858	1858	1856	6
526	20240327	094900	449963724	1858	1856	1858	1855	3014
527	20240327	094800	444372734	1855	1858	1858	1855	2455
528	20240327	094700	439816319	1858	1857	1860	1856	3662
529	20240327	094600	433011271	1857	1857	1857	1857	22
530	20240327	094500	432970417	1857	1856	1857	1856	1782
531	20240327	094400	429661842	1855	1856	1856	1855	6405
532	20240327	094300	417779999	1855	1857	1857	1855	9864
533	20240327	094200	399471102	1857	1858	1858	1857	3532
534	20240327	094100	392910499	1860	1861	1861	1860	260
535	20240327	094000	392426640	1861	1858	1861	1858	854
536	20240327	093900	390839905	1858	1858	1858	1857	6086
537	20240327	093800	379532118	1858	1857	1858	1857	133
538	20240327	093700	379285114	1857	1858	1858	1857	1222
539	20240327	093600	377015842	1858	1859	1859	1857	10064
540	20240327	093500	358317444	1858	1858	1858	1857	3829
541	20240327	093400	351204146	1857	1857	1857	1857	856
542	20240327	093300	349614554	1857	1857	1857	1857	786
543	20240327	093200	348154952	1857	1860	1860	1857	1940
544	20240327	093100	344551864	1862	1862	1862	1862	14
545	20240327	093000	344525796	1857	1856	1857	1856	3391
546	20240327	092900	338230151	1856	1855	1857	1855	1252
547	20240327	092800	335905603	1855	1856	1857	1855	7790
548	20240327	092700	321450689	1857	1860	1860	1856	12919
549	20240327	092600	297453662	1860	1860	1863	1860	1129
550	20240327	092500	295353704	1863	1863	1867	1863	1233
551	20240327	092400	293056601	1867	1867	1867	1863	169
552	20240327	092300	292741118	1867	1868	1868	1867	509
553	20240327	092200	291790807	1868	1868	1868	1867	292
554	20240327	092100	291245639	1863	1857	1863	1857	28110
555	20240327	092000	238987501	1858	1859	1859	1857	3828
556	20240327	091900	231874970	1859	1860	1860	1857	3654
557	20240327	091800	225086552	1859	1859	1860	1859	1504
558	20240327	091700	222290534	1859	1857	1859	1856	1667
559	20240327	091600	219194930	1857	1860	1860	1856	5368
560	20240327	091500	209218878	1860	1868	1868	1860	18449
561	20240327	091400	174797988	1868	1871	1871	1867	12412
562	20240327	091300	151590950	1871	1871	1871	1871	1064
563	20240327	091200	149600206	1871	1875	1875	1871	9966
564	20240327	091100	130937703	1875	1879	1886	1875	5901
565	20240327	091000	119860291	1879	1877	1879	1877	1088
566	20240327	090900	117818019	1879	1887	1888	1879	1055
567	20240327	090800	115831660	1890	1879	1890	1879	6100
568	20240327	090700	104341446	1874	1885	1888	1874	21725
569	20240327	090600	63409176	1885	1885	1887	1885	363
570	20240327	090500	62724397	1888	1871	1888	1870	1549
571	20240327	090400	59808595	1870	1875	1875	1870	11493
572	20240327	090300	38303923	1882	1880	1882	1871	4120
573	20240327	090200	30586908	1880	1877	1880	1875	4726
574	20240327	090100	21718315	1877	1880	1880	1877	452
575	20240327	090000	20869399	1880	1888	1888	1878	10967