KissMeData/032280/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	191300	60286151	1872	1872	1872	1872	1267
3	20240322	191200	60286151	1872	1872	1872	1872	0
4	20240322	191100	60286151	1872	1872	1872	1872	0
5	20240322	191000	60286151	1872	1872	1872	1872	0
6	20240322	190900	60286151	1872	1872	1872	1872	0
7	20240322	190800	60286151	1872	1872	1872	1872	0
8	20240322	190700	60286151	1872	1872	1872	1872	0
9	20240322	190600	60286151	1872	1872	1872	1872	0
10	20240322	190500	60286151	1872	1872	1872	1872	0
11	20240322	190400	60286151	1872	1872	1872	1872	0
12	20240322	190300	60286151	1872	1872	1872	1872	0
13	20240322	190200	60286151	1872	1872	1872	1872	0
14	20240322	190100	60286151	1872	1872	1872	1872	0
15	20240322	190000	60286151	1872	1872	1872	1872	0
16	20240322	185900	60286151	1872	1872	1872	1872	0
17	20240322	185800	60286151	1872	1872	1872	1872	0
18	20240322	185700	60286151	1872	1872	1872	1872	0
19	20240322	185600	60286151	1872	1872	1872	1872	0
20	20240322	185500	60286151	1872	1872	1872	1872	0
21	20240322	185400	60286151	1872	1872	1872	1872	0
22	20240322	185300	60286151	1872	1872	1872	1872	0
23	20240322	185200	60286151	1872	1872	1872	1872	0
24	20240322	185100	60286151	1872	1872	1872	1872	0
25	20240322	185000	60286151	1872	1872	1872	1872	0
26	20240322	184900	60286151	1872	1872	1872	1872	0
27	20240322	184800	60286151	1872	1872	1872	1872	0
28	20240322	184700	60286151	1872	1872	1872	1872	0
29	20240322	184600	60286151	1872	1872	1872	1872	0
30	20240322	184500	60286151	1872	1872	1872	1872	0
31	20240322	184400	60286151	1872	1872	1872	1872	0
32	20240322	184300	60286151	1872	1872	1872	1872	1267
33	20240322	184200	60286151	1872	1872	1872	1872	0
34	20240322	184100	60286151	1872	1872	1872	1872	0
35	20240322	184000	60286151	1872	1872	1872	1872	0
36	20240322	183900	60286151	1872	1872	1872	1872	0
37	20240322	183800	60286151	1872	1872	1872	1872	0
38	20240322	183700	60286151	1872	1872	1872	1872	0
39	20240322	183600	60286151	1872	1872	1872	1872	0
40	20240322	183500	60286151	1872	1872	1872	1872	0
41	20240322	183400	60286151	1872	1872	1872	1872	0
42	20240322	183300	60286151	1872	1872	1872	1872	0
43	20240322	183200	60286151	1872	1872	1872	1872	0
44	20240322	183100	60286151	1872	1872	1872	1872	0
45	20240322	183000	60286151	1872	1872	1872	1872	0
46	20240322	182900	60286151	1872	1872	1872	1872	0
47	20240322	182800	60286151	1872	1872	1872	1872	0
48	20240322	182700	60286151	1872	1872	1872	1872	0
49	20240322	182600	60286151	1872	1872	1872	1872	0
50	20240322	182500	60286151	1872	1872	1872	1872	0
51	20240322	182400	60286151	1872	1872	1872	1872	0
52	20240322	182300	60286151	1872	1872	1872	1872	0
53	20240322	182200	60286151	1872	1872	1872	1872	0
54	20240322	182100	60286151	1872	1872	1872	1872	0
55	20240322	182000	60286151	1872	1872	1872	1872	0
56	20240322	181900	60286151	1872	1872	1872	1872	0
57	20240322	181800	60286151	1872	1872	1872	1872	0
58	20240322	181700	60286151	1872	1872	1872	1872	0
59	20240322	181600	60286151	1872	1872	1872	1872	0
60	20240322	181500	60286151	1872	1872	1872	1872	0
61	20240322	181400	60286151	1872	1872	1872	1872	0
62	20240322	181300	60286151	1872	1872	1872	1872	1267
63	20240322	181200	60286151	1872	1872	1872	1872	0
64	20240322	181100	60286151	1872	1872	1872	1872	0
65	20240322	181000	60286151	1872	1872	1872	1872	0
66	20240322	180900	60286151	1872	1872	1872	1872	0
67	20240322	180800	60286151	1872	1872	1872	1872	0
68	20240322	180700	60286151	1872	1872	1872	1872	0
69	20240322	180600	60286151	1872	1872	1872	1872	0
70	20240322	180500	60286151	1872	1872	1872	1872	0
71	20240322	180400	60286151	1872	1872	1872	1872	0
72	20240322	180300	60286151	1872	1872	1872	1872	0
73	20240322	180200	60286151	1872	1872	1872	1872	0
74	20240322	180100	60286151	1872	1872	1872	1872	0
75	20240322	180000	60286151	1872	1872	1872	1872	0
76	20240322	175900	60286151	1872	1872	1872	1872	0
77	20240322	175800	60286151	1872	1872	1872	1872	0
78	20240322	175700	60286151	1872	1872	1872	1872	0
79	20240322	175600	60286151	1872	1872	1872	1872	0
80	20240322	175500	60286151	1872	1872	1872	1872	0
81	20240322	175400	60286151	1872	1872	1872	1872	0
82	20240322	175300	60286151	1872	1872	1872	1872	0
83	20240322	175200	60286151	1872	1872	1872	1872	0
84	20240322	175100	60286151	1872	1872	1872	1872	0
85	20240322	175000	60286151	1872	1872	1872	1872	0
86	20240322	174900	60286151	1872	1872	1872	1872	0
87	20240322	174800	60286151	1872	1872	1872	1872	0
88	20240322	174700	60286151	1872	1872	1872	1872	0
89	20240322	174600	60286151	1872	1872	1872	1872	0
90	20240322	174500	60286151	1872	1872	1872	1872	0
91	20240322	174400	60286151	1872	1872	1872	1872	0
92	20240322	174300	60286151	1872	1872	1872	1872	1267
93	20240322	174200	60286151	1872	1872	1872	1872	0
94	20240322	174100	60286151	1872	1872	1872	1872	0
95	20240322	174000	60286151	1872	1872	1872	1872	0
96	20240322	173900	60286151	1872	1872	1872	1872	0
97	20240322	173800	60286151	1872	1872	1872	1872	0
98	20240322	173700	60286151	1872	1872	1872	1872	0
99	20240322	173600	60286151	1872	1872	1872	1872	0
100	20240322	173500	60286151	1872	1872	1872	1872	0
101	20240322	173400	60286151	1872	1872	1872	1872	0
102	20240322	173300	60286151	1872	1872	1872	1872	0
103	20240322	173200	60286151	1872	1872	1872	1872	0
104	20240322	173100	60286151	1872	1872	1872	1872	0
105	20240322	173000	60286151	1872	1872	1872	1872	0
106	20240322	172900	60286151	1872	1872	1872	1872	0
107	20240322	172800	60286151	1872	1872	1872	1872	0
108	20240322	172700	60286151	1872	1872	1872	1872	0
109	20240322	172600	60286151	1872	1872	1872	1872	0
110	20240322	172500	60286151	1872	1872	1872	1872	0
111	20240322	172400	60286151	1872	1872	1872	1872	0
112	20240322	172300	60286151	1872	1872	1872	1872	0
113	20240322	172200	60286151	1872	1872	1872	1872	0
114	20240322	172100	60286151	1872	1872	1872	1872	0
115	20240322	172000	60286151	1872	1872	1872	1872	0
116	20240322	171900	60286151	1872	1872	1872	1872	0
117	20240322	171800	60286151	1872	1872	1872	1872	0
118	20240322	171700	60286151	1872	1872	1872	1872	0
119	20240322	171600	60286151	1872	1872	1872	1872	0
120	20240322	171500	60286151	1872	1872	1872	1872	0
121	20240322	171400	60286151	1872	1872	1872	1872	0
122	20240322	171300	60286151	1872	1872	1872	1872	1267
123	20240322	171200	60286151	1872	1872	1872	1872	0
124	20240322	171100	60286151	1872	1872	1872	1872	0
125	20240322	171000	60286151	1872	1872	1872	1872	0
126	20240322	170900	60286151	1872	1872	1872	1872	0
127	20240322	170800	60286151	1872	1872	1872	1872	0
128	20240322	170700	60286151	1872	1872	1872	1872	0
129	20240322	170600	60286151	1872	1872	1872	1872	0
130	20240322	170500	60286151	1872	1872	1872	1872	0
131	20240322	170400	60286151	1872	1872	1872	1872	0
132	20240322	170300	60286151	1872	1872	1872	1872	0
133	20240322	170200	60286151	1872	1872	1872	1872	0
134	20240322	170100	60286151	1872	1872	1872	1872	0
135	20240322	170000	60286151	1872	1872	1872	1872	0
136	20240322	165900	60286151	1872	1872	1872	1872	0
137	20240322	165800	60286151	1872	1872	1872	1872	0
138	20240322	165700	60286151	1872	1872	1872	1872	0
139	20240322	165600	60286151	1872	1872	1872	1872	0
140	20240322	165500	60286151	1872	1872	1872	1872	0
141	20240322	165400	60286151	1872	1872	1872	1872	0
142	20240322	165300	60286151	1872	1872	1872	1872	0
143	20240322	165200	60286151	1872	1872	1872	1872	0
144	20240322	165100	60286151	1872	1872	1872	1872	0
145	20240322	165000	60286151	1872	1872	1872	1872	0
146	20240322	164900	60286151	1872	1872	1872	1872	0
147	20240322	164800	60286151	1872	1872	1872	1872	0
148	20240322	164700	60286151	1872	1872	1872	1872	0
149	20240322	164600	60286151	1872	1872	1872	1872	0
150	20240322	164500	60286151	1872	1872	1872	1872	0
151	20240322	164400	60286151	1872	1872	1872	1872	0
152	20240322	164300	60286151	1872	1872	1872	1872	1267
153	20240322	164200	60286151	1872	1872	1872	1872	0
154	20240322	164100	60286151	1872	1872	1872	1872	0
155	20240322	164000	60286151	1872	1872	1872	1872	0
156	20240322	163900	60286151	1872	1872	1872	1872	0
157	20240322	163800	60286151	1872	1872	1872	1872	0
158	20240322	163700	60286151	1872	1872	1872	1872	0
159	20240322	163600	60286151	1872	1872	1872	1872	0
160	20240322	163500	60286151	1872	1872	1872	1872	0
161	20240322	163400	60286151	1872	1872	1872	1872	0
162	20240322	163300	60286151	1872	1872	1872	1872	0
163	20240322	163200	60286151	1872	1872	1872	1872	0
164	20240322	163100	60286151	1872	1872	1872	1872	0
165	20240322	163000	60286151	1872	1872	1872	1872	0
166	20240322	162900	60286151	1872	1872	1872	1872	0
167	20240322	162800	60286151	1872	1872	1872	1872	0
168	20240322	162700	60286151	1872	1872	1872	1872	0
169	20240322	162600	60286151	1872	1872	1872	1872	0
170	20240322	162500	60286151	1872	1872	1872	1872	0
171	20240322	162400	60286151	1872	1872	1872	1872	0
172	20240322	162300	60286151	1872	1872	1872	1872	0
173	20240322	162200	60286151	1872	1872	1872	1872	0
174	20240322	162100	60286151	1872	1872	1872	1872	0
175	20240322	162000	60286151	1872	1872	1872	1872	0
176	20240322	161900	60286151	1872	1872	1872	1872	0
177	20240322	161800	60286151	1872	1872	1872	1872	0
178	20240322	161700	60286151	1872	1872	1872	1872	0
179	20240322	161600	60286151	1872	1872	1872	1872	0
180	20240322	161500	60286151	1872	1872	1872	1872	0
181	20240322	161400	60286151	1872	1872	1872	1872	0
182	20240322	161300	60286151	1872	1872	1872	1872	1267
183	20240322	161200	60286151	1872	1872	1872	1872	0
184	20240322	161100	60286151	1872	1872	1872	1872	0
185	20240322	161000	60286151	1872	1872	1872	1872	0
186	20240322	160900	60286151	1872	1872	1872	1872	0
187	20240322	160800	60286151	1872	1872	1872	1872	0
188	20240322	160700	60286151	1872	1872	1872	1872	0
189	20240322	160600	60286151	1872	1872	1872	1872	0
190	20240322	160500	60286151	1872	1872	1872	1872	0
191	20240322	160400	60286151	1872	1872	1872	1872	0
192	20240322	160300	60286151	1872	1872	1872	1872	0
193	20240322	160200	60286151	1872	1872	1872	1872	0
194	20240322	160100	60286151	1872	1872	1872	1872	0
195	20240322	160000	60286151	1872	1872	1872	1872	0
196	20240322	155900	60286151	1872	1872	1872	1872	0
197	20240322	155800	60286151	1872	1872	1872	1872	0
198	20240322	155700	60286151	1872	1872	1872	1872	0
199	20240322	155600	60286151	1872	1872	1872	1872	0
200	20240322	155500	60286151	1872	1872	1872	1872	0
201	20240322	155400	60286151	1872	1872	1872	1872	0
202	20240322	155300	60286151	1872	1872	1872	1872	0
203	20240322	155200	60286151	1872	1872	1872	1872	0
204	20240322	155100	60286151	1872	1872	1872	1872	0
205	20240322	155000	60286151	1872	1872	1872	1872	0
206	20240322	154900	60286151	1872	1872	1872	1872	0
207	20240322	154800	60286151	1872	1872	1872	1872	0
208	20240322	154700	60286151	1872	1872	1872	1872	0
209	20240322	154600	60286151	1872	1872	1872	1872	0
210	20240322	154500	60286151	1872	1872	1872	1872	0
211	20240322	154400	60286151	1872	1872	1872	1872	0
212	20240322	154300	60286151	1872	1872	1872	1872	1267
213	20240322	154200	60286151	1872	1872	1872	1872	0
214	20240322	154100	60286151	1872	1872	1872	1872	0
215	20240322	154000	60286151	1872	1872	1872	1872	0
216	20240322	153900	60286151	1872	1872	1872	1872	0
217	20240322	153800	60286151	1872	1872	1872	1872	0
218	20240322	153700	60286151	1872	1872	1872	1872	0
219	20240322	153600	60286151	1872	1872	1872	1872	0
220	20240322	153500	60286151	1872	1872	1872	1872	0
221	20240322	153400	60286151	1872	1872	1872	1872	0
222	20240322	153300	60286151	1872	1872	1872	1872	0
223	20240322	153200	60286151	1872	1872	1872	1872	0
224	20240322	153100	60286151	1872	1872	1872	1872	0
225	20240322	153000	60286151	1872	1872	1872	1872	1267
226	20240322	152900	57914327	1867	1867	1867	1867	0
227	20240322	152800	57914327	1867	1867	1867	1867	0
228	20240322	152700	57914327	1867	1867	1867	1867	0
229	20240322	152600	57914327	1867	1867	1867	1867	0
230	20240322	152500	57914327	1867	1867	1867	1867	0
231	20240322	152400	57914327	1867	1867	1867	1867	0
232	20240322	152300	57914327	1867	1867	1867	1867	0
233	20240322	152200	57914327	1867	1867	1867	1867	0
234	20240322	152100	57914327	1867	1867	1867	1867	0
235	20240322	152000	57914327	1867	1867	1867	1867	0
236	20240322	151900	57914327	1867	1857	1867	1857	2
237	20240322	151800	57910603	1868	1868	1868	1868	0
238	20240322	151700	57910603	1868	1866	1868	1856	201
239	20240322	151600	57536421	1866	1865	1866	1856	56
240	20240322	151500	57432429	1865	1865	1865	1855	30
241	20240322	151400	57376539	1865	1865	1865	1865	0
242	20240322	151300	57376539	1865	1865	1865	1865	0
243	20240322	151200	57376539	1865	1865	1865	1865	24
244	20240322	151100	57331779	1864	1864	1864	1864	1
245	20240322	151000	57329915	1852	1864	1864	1852	6
246	20240322	150900	57318791	1851	1854	1854	1851	743
247	20240322	150800	55942801	1867	1867	1867	1867	0
248	20240322	150700	55942801	1867	1867	1867	1867	0
249	20240322	150600	55942801	1867	1867	1867	1867	0
250	20240322	150500	55942801	1867	1855	1867	1852	319
251	20240322	150400	55351513	1867	1867	1867	1867	0
252	20240322	150300	55351513	1867	1855	1867	1855	101
253	20240322	150200	55164146	1867	1867	1867	1867	0
254	20240322	150100	55164146	1867	1866	1867	1866	16
255	20240322	150000	55134279	1865	1853	1865	1853	11
256	20240322	145900	55113884	1867	1854	1867	1853	271
257	20240322	145800	54611482	1855	1868	1868	1855	151
258	20240322	145700	54331364	1854	1858	1858	1853	62
259	20240322	145600	54216368	1868	1868	1868	1868	0
260	20240322	145500	54216368	1868	1868	1868	1868	0
261	20240322	145400	54216368	1868	1868	1868	1868	3
262	20240322	145300	54210764	1868	1868	1868	1868	0
263	20240322	145200	54210764	1868	1868	1868	1868	0
264	20240322	145100	54210764	1868	1868	1868	1868	6
265	20240322	145000	54199556	1867	1867	1867	1867	0
266	20240322	144900	54199556	1867	1867	1867	1867	0
267	20240322	144800	54199556	1867	1867	1867	1867	0
268	20240322	144700	54199556	1867	1867	1867	1867	0
269	20240322	144600	54199556	1867	1867	1867	1867	0
270	20240322	144500	54199556	1867	1867	1867	1867	0
271	20240322	144400	54199556	1867	1867	1867	1867	0
272	20240322	144300	54199556	1867	1856	1867	1856	63
273	20240322	144200	54081957	1867	1867	1867	1867	0
274	20240322	144100	54081957	1867	1856	1867	1856	56
275	20240322	144000	53978010	1868	1859	1869	1856	280
276	20240322	143900	53457925	1869	1869	1869	1869	4
277	20240322	143800	53450449	1869	1867	1869	1867	7
278	20240322	143700	53437369	1869	1869	1869	1869	0
279	20240322	143600	53437369	1869	1860	1869	1860	64
280	20240322	143500	53318293	1860	1860	1860	1860	16
281	20240322	143400	53288533	1869	1869	1869	1869	1
282	20240322	143300	53286664	1869	1869	1869	1869	12
283	20240322	143200	53264236	1869	1869	1869	1869	0
284	20240322	143100	53264236	1869	1869	1869	1869	10
285	20240322	143000	53245546	1869	1869	1869	1869	5
286	20240322	142900	53236201	1869	1869	1869	1869	0
287	20240322	142800	53236201	1869	1869	1869	1869	0
288	20240322	142700	53236201	1869	1869	1869	1869	0
289	20240322	142600	53236201	1869	1869	1869	1869	0
290	20240322	142500	53236201	1869	1869	1869	1869	0
291	20240322	142400	53236201	1869	1869	1869	1869	0
292	20240322	142300	53236201	1869	1869	1869	1869	0
293	20240322	142200	53236201	1869	1869	1869	1869	1
294	20240322	142100	53234332	1870	1870	1870	1870	1
295	20240322	142000	53232462	1871	1871	1871	1871	0
296	20240322	141900	53232462	1871	1871	1871	1871	0
297	20240322	141800	53232462	1871	1871	1871	1871	0
298	20240322	141700	53232462	1871	1872	1872	1871	3
299	20240322	141600	53226847	1872	1871	1872	1867	284
300	20240322	141500	52695689	1871	1860	1871	1860	298
301	20240322	141400	52140433	1865	1865	1865	1865	0
302	20240322	141300	52140433	1865	1865	1865	1865	0
303	20240322	141200	52140433	1865	1865	1865	1865	6
304	20240322	141100	52129243	1865	1855	1871	1855	217
305	20240322	141000	51725542	1855	1855	1855	1855	1000
306	20240322	140900	49870542	1855	1850	1855	1850	483
307	20240322	140800	48976987	1850	1849	1850	1849	578
308	20240322	140700	47907764	1849	1848	1849	1848	227
309	20240322	140600	47488267	1849	1849	1849	1849	16
310	20240322	140500	47458683	1849	1849	1849	1849	1
311	20240322	140400	47456834	1848	1848	1848	1848	0
312	20240322	140300	47456834	1848	1848	1848	1848	2
313	20240322	140200	47453138	1849	1849	1849	1849	45
314	20240322	140100	47369933	1849	1849	1849	1849	0
315	20240322	140000	47369933	1849	1849	1849	1849	0
316	20240322	135900	47369933	1849	1849	1849	1849	0
317	20240322	135800	47369933	1849	1849	1849	1849	0
318	20240322	135700	47369933	1849	1849	1849	1849	0
319	20240322	135600	47369933	1849	1849	1849	1849	0
320	20240322	135500	47369933	1849	1849	1849	1849	14
321	20240322	135400	47344047	1849	1849	1849	1849	1
322	20240322	135300	47342198	1850	1850	1850	1850	0
323	20240322	135200	47342198	1850	1850	1850	1850	0
324	20240322	135100	47342198	1850	1850	1850	1850	0
325	20240322	135000	47342198	1850	1850	1850	1850	0
326	20240322	134900	47342198	1850	1850	1850	1850	0
327	20240322	134800	47342198	1850	1850	1850	1850	0
328	20240322	134700	47342198	1850	1850	1850	1850	0
329	20240322	134600	47342198	1850	1850	1850	1850	0
330	20240322	134500	47342198	1850	1850	1850	1850	0
331	20240322	134400	47342198	1850	1850	1850	1850	1
332	20240322	134300	47340348	1850	1850	1850	1850	0
333	20240322	134200	47340348	1850	1850	1850	1850	0
334	20240322	134100	47340348	1850	1850	1850	1850	0
335	20240322	134000	47340348	1850	1850	1850	1850	0
336	20240322	133900	47340348	1850	1848	1850	1848	60
337	20240322	133800	47229404	1848	1848	1848	1848	0
338	20240322	133700	47229404	1848	1848	1848	1848	16
339	20240322	133600	47199836	1848	1848	1848	1848	0
340	20240322	133500	47199836	1848	1848	1848	1848	32
341	20240322	133400	47140700	1850	1850	1850	1850	0
342	20240322	133300	47140700	1850	1850	1850	1850	1
343	20240322	133200	47138850	1850	1850	1850	1850	0
344	20240322	133100	47138850	1850	1850	1850	1850	0
345	20240322	133000	47138850	1850	1850	1850	1850	45
346	20240322	132900	47055600	1850	1850	1850	1850	0
347	20240322	132800	47055600	1850	1850	1850	1850	0
348	20240322	132700	47055600	1850	1850	1850	1850	150
349	20240322	132600	46778100	1850	1850	1850	1850	0
350	20240322	132500	46778100	1850	1849	1850	1849	126
351	20240322	132400	46545031	1847	1848	1848	1847	331
352	20240322	132300	45933658	1850	1850	1850	1850	0
353	20240322	132200	45933658	1850	1850	1850	1850	0
354	20240322	132100	45933658	1850	1850	1850	1850	1
355	20240322	132000	45931808	1850	1850	1850	1850	0
356	20240322	131900	45931808	1850	1850	1850	1850	0
357	20240322	131800	45931808	1850	1850	1850	1850	1
358	20240322	131700	45929958	1850	1850	1850	1850	0
359	20240322	131600	45929958	1850	1850	1850	1850	0
360	20240322	131500	45929958	1850	1846	1850	1846	79
361	20240322	131400	45784112	1850	1846	1850	1846	303
362	20240322	131300	45224766	1850	1850	1850	1850	0
363	20240322	131200	45224766	1850	1850	1850	1850	0
364	20240322	131100	45224766	1850	1850	1850	1850	0
365	20240322	131000	45224766	1850	1850	1850	1850	0
366	20240322	130900	45224766	1850	1850	1850	1850	0
367	20240322	130800	45224766	1850	1850	1850	1850	0
368	20240322	130700	45224766	1850	1850	1850	1850	0
369	20240322	130600	45224766	1850	1850	1850	1850	0
370	20240322	130500	45224766	1850	1850	1850	1850	0
371	20240322	130400	45224766	1850	1850	1850	1850	0
372	20240322	130300	45224766	1850	1850	1850	1850	0
373	20240322	130200	45224766	1850	1850	1850	1850	0
374	20240322	130100	45224766	1850	1850	1850	1850	0
375	20240322	130000	45224766	1850	1850	1850	1850	0
376	20240322	125900	45224766	1850	1845	1850	1845	47
377	20240322	125800	45138046	1850	1850	1850	1850	0
378	20240322	125700	45138046	1850	1850	1850	1850	0
379	20240322	125600	45138046	1850	1845	1850	1845	181
380	20240322	125500	44804096	1855	1850	1855	1848	1177
381	20240322	125400	42628741	1861	1861	1861	1861	0
382	20240322	125300	42628741	1861	1861	1861	1861	0
383	20240322	125200	42628741	1861	1861	1861	1861	1
384	20240322	125100	42626880	1850	1850	1850	1850	283
385	20240322	125000	42103330	1862	1862	1862	1862	0
386	20240322	124900	42103330	1862	1862	1862	1862	5
387	20240322	124800	42094020	1862	1860	1862	1860	281
388	20240322	124700	41571287	1861	1861	1861	1861	0
389	20240322	124600	41571287	1861	1861	1861	1861	0
390	20240322	124500	41571287	1861	1861	1861	1861	0
391	20240322	124400	41571287	1861	1861	1861	1861	0
392	20240322	124300	41571287	1861	1861	1861	1861	0
393	20240322	124200	41571287	1861	1861	1861	1861	0
394	20240322	124100	41571287	1861	1861	1861	1861	0
395	20240322	124000	41571287	1861	1861	1861	1861	15
396	20240322	123900	41543372	1861	1861	1861	1861	6
397	20240322	123800	41532206	1861	1860	1861	1860	2
398	20240322	123700	41528485	1861	1861	1861	1861	0
399	20240322	123600	41528485	1861	1850	1861	1846	564
400	20240322	123500	40483662	1850	1846	1850	1846	94
401	20240322	123400	40310066	1850	1850	1850	1850	9
402	20240322	123300	40293416	1850	1850	1850	1850	0
403	20240322	123200	40293416	1850	1850	1850	1850	0
404	20240322	123100	40293416	1850	1850	1850	1850	0
405	20240322	123000	40293416	1850	1850	1850	1850	0
406	20240322	122900	40293416	1850	1850	1850	1850	0
407	20240322	122800	40293416	1850	1850	1850	1850	0
408	20240322	122700	40293416	1850	1848	1850	1848	31
409	20240322	122600	40236126	1850	1850	1850	1850	0
410	20240322	122500	40236126	1850	1850	1850	1850	80
411	20240322	122400	40088126	1853	1853	1853	1853	0
412	20240322	122300	40088126	1853	1853	1853	1853	0
413	20240322	122200	40088126	1853	1853	1853	1853	0
414	20240322	122100	40088126	1853	1853	1853	1853	0
415	20240322	122000	40088126	1853	1853	1853	1853	0
416	20240322	121900	40088126	1853	1853	1853	1853	0
417	20240322	121800	40088126	1853	1850	1853	1850	736
418	20240322	121700	38724393	1850	1850	1850	1850	0
419	20240322	121600	38724393	1850	1845	1850	1845	392
420	20240322	121500	38000477	1845	1845	1845	1845	76
421	20240322	121400	37860257	1847	1847	1847	1847	100
422	20240322	121300	37675557	1847	1847	1847	1847	0
423	20240322	121200	37675557	1847	1847	1847	1847	0
424	20240322	121100	37675557	1847	1847	1847	1847	0
425	20240322	121000	37675557	1847	1847	1847	1847	0
426	20240322	120900	37675557	1847	1847	1847	1847	0
427	20240322	120800	37675557	1847	1847	1847	1847	0
428	20240322	120700	37675557	1847	1847	1847	1847	0
429	20240322	120600	37675557	1847	1847	1847	1847	0
430	20240322	120500	37675557	1847	1847	1847	1847	0
431	20240322	120400	37675557	1847	1847	1847	1847	1
432	20240322	120300	37673710	1847	1847	1847	1847	0
433	20240322	120200	37673710	1847	1847	1847	1847	0
434	20240322	120100	37673710	1847	1847	1847	1847	0
435	20240322	120000	37673710	1847	1847	1847	1847	0
436	20240322	115900	37673710	1847	1847	1847	1847	1
437	20240322	115800	37671863	1845	1845	1845	1845	0
438	20240322	115700	37671863	1845	1845	1845	1845	0
439	20240322	115600	37671863	1845	1845	1845	1845	0
440	20240322	115500	37671863	1845	1845	1845	1845	76
441	20240322	115400	37531643	1847	1847	1847	1847	14
442	20240322	115300	37505785	1848	1848	1848	1848	0
443	20240322	115200	37505785	1848	1848	1848	1848	0
444	20240322	115100	37505785	1848	1848	1848	1848	0
445	20240322	115000	37505785	1848	1848	1848	1848	0
446	20240322	114900	37505785	1848	1848	1848	1848	0
447	20240322	114800	37505785	1848	1848	1848	1848	0
448	20240322	114700	37505785	1848	1848	1848	1848	1
449	20240322	114600	37503937	1846	1846	1846	1846	386
450	20240322	114500	36791381	1846	1846	1846	1846	200
451	20240322	114400	36422181	1848	1848	1848	1848	0
452	20240322	114300	36422181	1848	1848	1848	1848	0
453	20240322	114200	36422181	1848	1848	1848	1848	0
454	20240322	114100	36422181	1848	1848	1848	1848	0
455	20240322	114000	36422181	1848	1848	1848	1848	0
456	20240322	113900	36422181	1848	1848	1848	1848	0
457	20240322	113800	36422181	1848	1848	1848	1848	1
458	20240322	113700	36420333	1845	1848	1848	1845	51
459	20240322	113600	36326235	1848	1848	1848	1848	0
460	20240322	113500	36326235	1848	1848	1848	1848	11
461	20240322	113400	36305907	1853	1853	1853	1853	0
462	20240322	113300	36305907	1853	1853	1853	1853	0
463	20240322	113200	36305907	1853	1853	1853	1853	0
464	20240322	113100	36305907	1853	1853	1853	1853	0
465	20240322	113000	36305907	1853	1853	1853	1853	0
466	20240322	112900	36305907	1853	1853	1853	1853	0
467	20240322	112800	36305907	1853	1853	1853	1853	0
468	20240322	112700	36305907	1853	1853	1853	1853	0
469	20240322	112600	36305907	1853	1848	1853	1848	304
470	20240322	112500	35742932	1852	1852	1852	1852	0
471	20240322	112400	35742932	1852	1851	1852	1851	20
472	20240322	112300	35705902	1851	1851	1851	1851	58
473	20240322	112200	35598544	1848	1848	1848	1848	60
474	20240322	112100	35487664	1851	1851	1851	1851	0
475	20240322	112000	35487664	1851	1851	1851	1851	0
476	20240322	111900	35487664	1851	1849	1851	1849	141
477	20240322	111800	35226953	1851	1849	1851	1849	32
478	20240322	111700	35167781	1849	1849	1849	1849	0
479	20240322	111600	35167781	1849	1848	1849	1848	1055
480	20240322	111500	33218140	1849	1849	1849	1849	54
481	20240322	111400	33118294	1852	1852	1852	1852	0
482	20240322	111300	33118294	1852	1852	1852	1852	0
483	20240322	111200	33118294	1852	1850	1852	1849	1401
484	20240322	111100	30527548	1852	1852	1852	1852	0
485	20240322	111000	30527548	1852	1852	1852	1852	1
486	20240322	110900	30525696	1850	1850	1850	1850	43
487	20240322	110800	30446146	1850	1850	1850	1850	50
488	20240322	110700	30353646	1850	1850	1850	1850	0
489	20240322	110600	30353646	1850	1850	1850	1850	77
490	20240322	110500	30211196	1850	1850	1850	1850	30
491	20240322	110400	30155696	1852	1852	1852	1852	24
492	20240322	110300	30111248	1852	1852	1852	1852	0
493	20240322	110200	30111248	1852	1851	1852	1851	45
494	20240322	110100	30027952	1850	1850	1850	1850	20
495	20240322	110000	29990952	1851	1851	1851	1851	0
496	20240322	105900	29990952	1851	1851	1851	1851	0
497	20240322	105800	29990952	1851	1851	1851	1851	0
498	20240322	105700	29990952	1851	1851	1851	1851	100
499	20240322	105600	29805852	1851	1851	1851	1851	0
500	20240322	105500	29805852	1851	1845	1851	1845	86
501	20240322	105400	29647155	1850	1850	1850	1850	50
502	20240322	105300	29554655	1850	1850	1850	1850	50
503	20240322	105200	29462155	1850	1850	1850	1850	0
504	20240322	105100	29462155	1850	1850	1850	1850	0
505	20240322	105000	29462155	1850	1850	1850	1850	0
506	20240322	104900	29462155	1850	1850	1850	1850	0
507	20240322	104800	29462155	1850	1850	1850	1850	0
508	20240322	104700	29462155	1850	1850	1850	1850	83
509	20240322	104600	29308605	1850	1850	1850	1850	100
510	20240322	104500	29123605	1850	1850	1850	1850	0
511	20240322	104400	29123605	1850	1850	1850	1850	0
512	20240322	104300	29123605	1850	1850	1850	1850	43
513	20240322	104200	29044055	1850	1850	1850	1850	0
514	20240322	104100	29044055	1850	1850	1850	1850	0
515	20240322	104000	29044055	1850	1850	1850	1850	100
516	20240322	103900	28859055	1850	1850	1850	1850	0
517	20240322	103800	28859055	1850	1850	1850	1850	0
518	20240322	103700	28859055	1850	1850	1850	1850	5
519	20240322	103600	28849805	1850	1850	1850	1850	0
520	20240322	103500	28849805	1850	1843	1850	1843	79
521	20240322	103400	28704187	1850	1850	1850	1850	0
522	20240322	103300	28704187	1850	1850	1850	1850	0
523	20240322	103200	28704187	1850	1850	1850	1850	8
524	20240322	103100	28689387	1850	1850	1850	1850	0
525	20240322	103000	28689387	1850	1850	1850	1850	10
526	20240322	102900	28670887	1851	1851	1851	1851	20
527	20240322	102800	28633867	1851	1851	1851	1851	10
528	20240322	102700	28615357	1851	1851	1851	1851	0
529	20240322	102600	28615357	1851	1850	1851	1850	501
530	20240322	102500	27688506	1850	1850	1850	1850	0
531	20240322	102400	27688506	1850	1850	1850	1850	103
532	20240322	102300	27497956	1850	1850	1850	1850	0
533	20240322	102200	27497956	1850	1850	1850	1850	10
534	20240322	102100	27479456	1850	1850	1850	1850	820
535	20240322	102000	25962456	1850	1850	1850	1850	10
536	20240322	101900	25943956	1850	1850	1850	1850	12
537	20240322	101800	25921756	1850	1850	1850	1850	0
538	20240322	101700	25921756	1850	1850	1850	1850	0
539	20240322	101600	25921756	1850	1850	1850	1850	0
540	20240322	101500	25921756	1850	1838	1850	1838	78
541	20240322	101400	25778380	1850	1850	1850	1850	0
542	20240322	101300	25778380	1850	1850	1850	1850	0
543	20240322	101200	25778380	1850	1850	1850	1850	207
544	20240322	101100	25395430	1850	1850	1850	1850	0
545	20240322	101000	25395430	1850	1848	1850	1848	16
546	20240322	100900	25365860	1846	1846	1846	1846	6
547	20240322	100800	25354784	1846	1846	1846	1846	0
548	20240322	100700	25354784	1846	1839	1846	1839	90
549	20240322	100600	25189196	1839	1839	1839	1839	0
550	20240322	100500	25189196	1839	1839	1839	1839	0
551	20240322	100400	25189196	1839	1838	1839	1838	1641
552	20240322	100300	22173037	1835	1835	1835	1835	6
553	20240322	100200	22162027	1838	1838	1838	1838	0
554	20240322	100100	22162027	1838	1838	1838	1838	0
555	20240322	100000	22162027	1838	1838	1838	1838	0
556	20240322	095900	22162027	1838	1838	1838	1838	0
557	20240322	095800	22162027	1838	1838	1838	1838	0
558	20240322	095700	22162027	1838	1838	1838	1838	0
559	20240322	095600	22162027	1838	1838	1838	1838	3
560	20240322	095500	22156513	1838	1834	1838	1834	78
561	20240322	095400	22013457	1838	1838	1838	1838	0
562	20240322	095300	22013457	1838	1838	1838	1838	0
563	20240322	095200	22013457	1838	1838	1838	1838	0
564	20240322	095100	22013457	1838	1838	1838	1838	0
565	20240322	095000	22013457	1838	1838	1838	1838	0
566	20240322	094900	22013457	1838	1838	1838	1838	6
567	20240322	094800	22002429	1838	1838	1838	1838	0
568	20240322	094700	22002429	1838	1838	1838	1838	0
569	20240322	094600	22002429	1838	1838	1838	1838	0
570	20240322	094500	22002429	1838	1838	1838	1838	0
571	20240322	094400	22002429	1838	1838	1838	1838	0
572	20240322	094300	22002429	1838	1838	1838	1838	3000
573	20240322	094200	16488429	1838	1838	1838	1838	0
574	20240322	094100	16488429	1838	1838	1838	1838	606
575	20240322	094000	15374601	1838	1838	1838	1838	58
576	20240322	093900	15267997	1838	1835	1838	1835	91
577	20240322	093800	15100919	1835	1839	1839	1835	2522
578	20240322	093700	10473041	1835	1839	1839	1835	111
579	20240322	093600	10269352	1835	1835	1835	1835	53
580	20240322	093500	10172097	1833	1835	1835	1833	44
581	20240322	093400	10091397	1839	1839	1839	1839	0
582	20240322	093300	10091397	1839	1839	1839	1839	0
583	20240322	093200	10091397	1839	1839	1839	1839	0
584	20240322	093100	10091397	1839	1839	1839	1839	55
585	20240322	093000	9990252	1839	1839	1839	1839	2
586	20240322	092900	9986574	1835	1835	1835	1835	0
587	20240322	092800	9986574	1835	1835	1835	1835	0
588	20240322	092700	9986574	1835	1835	1835	1835	0
589	20240322	092600	9986574	1835	1835	1835	1835	400
590	20240322	092500	9252574	1840	1840	1840	1840	0
591	20240322	092400	9252574	1840	1840	1840	1840	1
592	20240322	092300	9250734	1840	1840	1840	1840	0
593	20240322	092200	9250734	1840	1840	1840	1840	0
594	20240322	092100	9250734	1840	1840	1840	1840	0
595	20240322	092000	9250734	1840	1840	1840	1840	0
596	20240322	091900	9250734	1840	1840	1840	1840	0
597	20240322	091800	9250734	1840	1835	1840	1835	4
598	20240322	091700	9243389	1837	1837	1837	1837	0
599	20240322	091600	9243389	1837	1837	1837	1837	19
600	20240322	091500	9208486	1837	1840	1840	1837	44
601	20240322	091400	9127586	1840	1840	1840	1840	1000
602	20240322	091300	7287586	1847	1847	1847	1847	0
603	20240322	091200	7287586	1847	1847	1847	1847	1
604	20240322	091100	7285739	1840	1840	1840	1840	324
605	20240322	091000	6689579	1848	1842	1848	1840	201
606	20240322	090900	6319709	1850	1850	1850	1850	0
607	20240322	090800	6319709	1850	1850	1850	1850	1
608	20240322	090700	6317859	1842	1842	1842	1842	98
609	20240322	090600	6137343	1851	1842	1851	1842	914
610	20240322	090500	4453746	1842	1840	1842	1840	107
611	20240322	090400	4256692	1840	1841	1841	1840	20
612	20240322	090300	4219891	1840	1840	1840	1840	1000
613	20240322	090200	2379891	1842	1842	1842	1842	446
614	20240322	090100	1558359	1842	1842	1842	1842	2
615	20240322	090000	1554675	1839	1839	1839	1839	605