KissMeData/050760/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	191800	22314136	1861	1861	1861	1861	1853
3	20240327	191700	22314136	1861	1861	1861	1861	0
4	20240327	191600	22314136	1861	1861	1861	1861	0
5	20240327	191500	22314136	1861	1861	1861	1861	0
6	20240327	191400	22314136	1861	1861	1861	1861	0
7	20240327	191300	22314136	1861	1861	1861	1861	0
8	20240327	191200	22314136	1861	1861	1861	1861	0
9	20240327	191100	22314136	1861	1861	1861	1861	0
10	20240327	191000	22314136	1861	1861	1861	1861	0
11	20240327	190900	22314136	1861	1861	1861	1861	0
12	20240327	190800	22314136	1861	1861	1861	1861	0
13	20240327	190700	22314136	1861	1861	1861	1861	0
14	20240327	190600	22314136	1861	1861	1861	1861	0
15	20240327	190500	22314136	1861	1861	1861	1861	0
16	20240327	190400	22314136	1861	1861	1861	1861	0
17	20240327	190300	22314136	1861	1861	1861	1861	0
18	20240327	190200	22314136	1861	1861	1861	1861	0
19	20240327	190100	22314136	1861	1861	1861	1861	0
20	20240327	190000	22314136	1861	1861	1861	1861	0
21	20240327	185900	22314136	1861	1861	1861	1861	0
22	20240327	185800	22314136	1861	1861	1861	1861	0
23	20240327	185700	22314136	1861	1861	1861	1861	0
24	20240327	185600	22314136	1861	1861	1861	1861	0
25	20240327	185500	22314136	1861	1861	1861	1861	0
26	20240327	185400	22314136	1861	1861	1861	1861	0
27	20240327	185300	22314136	1861	1861	1861	1861	0
28	20240327	185200	22314136	1861	1861	1861	1861	0
29	20240327	185100	22314136	1861	1861	1861	1861	0
30	20240327	185000	22314136	1861	1861	1861	1861	0
31	20240327	184900	22314136	1861	1861	1861	1861	0
32	20240327	184800	22314136	1861	1861	1861	1861	1853
33	20240327	184700	22314136	1861	1861	1861	1861	0
34	20240327	184600	22314136	1861	1861	1861	1861	0
35	20240327	184500	22314136	1861	1861	1861	1861	0
36	20240327	184400	22314136	1861	1861	1861	1861	0
37	20240327	184300	22314136	1861	1861	1861	1861	0
38	20240327	184200	22314136	1861	1861	1861	1861	0
39	20240327	184100	22314136	1861	1861	1861	1861	0
40	20240327	184000	22314136	1861	1861	1861	1861	0
41	20240327	183900	22314136	1861	1861	1861	1861	0
42	20240327	183800	22314136	1861	1861	1861	1861	0
43	20240327	183700	22314136	1861	1861	1861	1861	0
44	20240327	183600	22314136	1861	1861	1861	1861	0
45	20240327	183500	22314136	1861	1861	1861	1861	0
46	20240327	183400	22314136	1861	1861	1861	1861	0
47	20240327	183300	22314136	1861	1861	1861	1861	0
48	20240327	183200	22314136	1861	1861	1861	1861	0
49	20240327	183100	22314136	1861	1861	1861	1861	0
50	20240327	183000	22314136	1861	1861	1861	1861	0
51	20240327	182900	22314136	1861	1861	1861	1861	0
52	20240327	182800	22314136	1861	1861	1861	1861	0
53	20240327	182700	22314136	1861	1861	1861	1861	0
54	20240327	182600	22314136	1861	1861	1861	1861	0
55	20240327	182500	22314136	1861	1861	1861	1861	0
56	20240327	182400	22314136	1861	1861	1861	1861	0
57	20240327	182300	22314136	1861	1861	1861	1861	0
58	20240327	182200	22314136	1861	1861	1861	1861	0
59	20240327	182100	22314136	1861	1861	1861	1861	0
60	20240327	182000	22314136	1861	1861	1861	1861	0
61	20240327	181900	22314136	1861	1861	1861	1861	0
62	20240327	181800	22314136	1861	1861	1861	1861	1853
63	20240327	181700	22314136	1861	1861	1861	1861	0
64	20240327	181600	22314136	1861	1861	1861	1861	0
65	20240327	181500	22314136	1861	1861	1861	1861	0
66	20240327	181400	22314136	1861	1861	1861	1861	0
67	20240327	181300	22314136	1861	1861	1861	1861	0
68	20240327	181200	22314136	1861	1861	1861	1861	0
69	20240327	181100	22314136	1861	1861	1861	1861	0
70	20240327	181000	22314136	1861	1861	1861	1861	0
71	20240327	180900	22314136	1861	1861	1861	1861	0
72	20240327	180800	22314136	1861	1861	1861	1861	0
73	20240327	180700	22314136	1861	1861	1861	1861	0
74	20240327	180600	22314136	1861	1861	1861	1861	0
75	20240327	180500	22314136	1861	1861	1861	1861	0
76	20240327	180400	22314136	1861	1861	1861	1861	0
77	20240327	180300	22314136	1861	1861	1861	1861	0
78	20240327	180200	22314136	1861	1861	1861	1861	0
79	20240327	180100	22314136	1861	1861	1861	1861	0
80	20240327	180000	22314136	1861	1861	1861	1861	0
81	20240327	175900	22314136	1861	1861	1861	1861	0
82	20240327	175800	22314136	1861	1861	1861	1861	0
83	20240327	175700	22314136	1861	1861	1861	1861	0
84	20240327	175600	22314136	1861	1861	1861	1861	0
85	20240327	175500	22314136	1861	1861	1861	1861	0
86	20240327	175400	22314136	1861	1861	1861	1861	0
87	20240327	175300	22314136	1861	1861	1861	1861	0
88	20240327	175200	22314136	1861	1861	1861	1861	0
89	20240327	175100	22314136	1861	1861	1861	1861	0
90	20240327	175000	22314136	1861	1861	1861	1861	0
91	20240327	174900	22314136	1861	1861	1861	1861	0
92	20240327	174800	22314136	1861	1861	1861	1861	1853
93	20240327	174700	22314136	1861	1861	1861	1861	0
94	20240327	174600	22314136	1861	1861	1861	1861	0
95	20240327	174500	22314136	1861	1861	1861	1861	0
96	20240327	174400	22314136	1861	1861	1861	1861	0
97	20240327	174300	22314136	1861	1861	1861	1861	0
98	20240327	174200	22314136	1861	1861	1861	1861	0
99	20240327	174100	22314136	1861	1861	1861	1861	0
100	20240327	174000	22314136	1861	1861	1861	1861	0
101	20240327	173900	22314136	1861	1861	1861	1861	0
102	20240327	173800	22314136	1861	1861	1861	1861	0
103	20240327	173700	22314136	1861	1861	1861	1861	0
104	20240327	173600	22314136	1861	1861	1861	1861	0
105	20240327	173500	22314136	1861	1861	1861	1861	0
106	20240327	173400	22314136	1861	1861	1861	1861	0
107	20240327	173300	22314136	1861	1861	1861	1861	0
108	20240327	173200	22314136	1861	1861	1861	1861	0
109	20240327	173100	22314136	1861	1861	1861	1861	0
110	20240327	173000	22314136	1861	1861	1861	1861	0
111	20240327	172900	22314136	1861	1861	1861	1861	0
112	20240327	172800	22314136	1861	1861	1861	1861	0
113	20240327	172700	22314136	1861	1861	1861	1861	0
114	20240327	172600	22314136	1861	1861	1861	1861	0
115	20240327	172500	22314136	1861	1861	1861	1861	0
116	20240327	172400	22314136	1861	1861	1861	1861	0
117	20240327	172300	22314136	1861	1861	1861	1861	0
118	20240327	172200	22314136	1861	1861	1861	1861	0
119	20240327	172100	22314136	1861	1861	1861	1861	0
120	20240327	172000	22314136	1861	1861	1861	1861	0
121	20240327	171900	22314136	1861	1861	1861	1861	0
122	20240327	171800	22314136	1861	1861	1861	1861	1853
123	20240327	171700	22314136	1861	1861	1861	1861	0
124	20240327	171600	22314136	1861	1861	1861	1861	0
125	20240327	171500	22314136	1861	1861	1861	1861	0
126	20240327	171400	22314136	1861	1861	1861	1861	0
127	20240327	171300	22314136	1861	1861	1861	1861	0
128	20240327	171200	22314136	1861	1861	1861	1861	0
129	20240327	171100	22314136	1861	1861	1861	1861	0
130	20240327	171000	22314136	1861	1861	1861	1861	0
131	20240327	170900	22314136	1861	1861	1861	1861	0
132	20240327	170800	22314136	1861	1861	1861	1861	0
133	20240327	170700	22314136	1861	1861	1861	1861	0
134	20240327	170600	22314136	1861	1861	1861	1861	0
135	20240327	170500	22314136	1861	1861	1861	1861	0
136	20240327	170400	22314136	1861	1861	1861	1861	0
137	20240327	170300	22314136	1861	1861	1861	1861	0
138	20240327	170200	22314136	1861	1861	1861	1861	0
139	20240327	170100	22314136	1861	1861	1861	1861	0
140	20240327	170000	22314136	1861	1861	1861	1861	0
141	20240327	165900	22314136	1861	1861	1861	1861	0
142	20240327	165800	22314136	1861	1861	1861	1861	0
143	20240327	165700	22314136	1861	1861	1861	1861	0
144	20240327	165600	22314136	1861	1861	1861	1861	0
145	20240327	165500	22314136	1861	1861	1861	1861	0
146	20240327	165400	22314136	1861	1861	1861	1861	0
147	20240327	165300	22314136	1861	1861	1861	1861	0
148	20240327	165200	22314136	1861	1861	1861	1861	0
149	20240327	165100	22314136	1861	1861	1861	1861	0
150	20240327	165000	22314136	1861	1861	1861	1861	0
151	20240327	164900	22314136	1861	1861	1861	1861	0
152	20240327	164800	22314136	1861	1861	1861	1861	1853
153	20240327	164700	22314136	1861	1861	1861	1861	0
154	20240327	164600	22314136	1861	1861	1861	1861	0
155	20240327	164500	22314136	1861	1861	1861	1861	0
156	20240327	164400	22314136	1861	1861	1861	1861	0
157	20240327	164300	22314136	1861	1861	1861	1861	0
158	20240327	164200	22314136	1861	1861	1861	1861	0
159	20240327	164100	22314136	1861	1861	1861	1861	0
160	20240327	164000	22314136	1861	1861	1861	1861	0
161	20240327	163900	22314136	1861	1861	1861	1861	0
162	20240327	163800	22314136	1861	1861	1861	1861	0
163	20240327	163700	22314136	1861	1861	1861	1861	0
164	20240327	163600	22314136	1861	1861	1861	1861	0
165	20240327	163500	22314136	1861	1861	1861	1861	0
166	20240327	163400	22314136	1861	1861	1861	1861	0
167	20240327	163300	22314136	1861	1861	1861	1861	0
168	20240327	163200	22314136	1861	1861	1861	1861	0
169	20240327	163100	22314136	1861	1861	1861	1861	0
170	20240327	163000	22314136	1861	1861	1861	1861	0
171	20240327	162900	22314136	1861	1861	1861	1861	0
172	20240327	162800	22314136	1861	1861	1861	1861	0
173	20240327	162700	22314136	1861	1861	1861	1861	0
174	20240327	162600	22314136	1861	1861	1861	1861	0
175	20240327	162500	22314136	1861	1861	1861	1861	0
176	20240327	162400	22314136	1861	1861	1861	1861	0
177	20240327	162300	22314136	1861	1861	1861	1861	0
178	20240327	162200	22314136	1861	1861	1861	1861	0
179	20240327	162100	22314136	1861	1861	1861	1861	0
180	20240327	162000	22314136	1861	1861	1861	1861	0
181	20240327	161900	22314136	1861	1861	1861	1861	0
182	20240327	161800	22314136	1861	1861	1861	1861	1853
183	20240327	161700	22314136	1861	1861	1861	1861	0
184	20240327	161600	22314136	1861	1861	1861	1861	0
185	20240327	161500	22314136	1861	1861	1861	1861	0
186	20240327	161400	22314136	1861	1861	1861	1861	0
187	20240327	161300	22314136	1861	1861	1861	1861	0
188	20240327	161200	22314136	1861	1861	1861	1861	0
189	20240327	161100	22314136	1861	1861	1861	1861	0
190	20240327	161000	22314136	1861	1861	1861	1861	0
191	20240327	160900	22314136	1861	1861	1861	1861	0
192	20240327	160800	22314136	1861	1861	1861	1861	0
193	20240327	160700	22314136	1861	1861	1861	1861	0
194	20240327	160600	22314136	1861	1861	1861	1861	0
195	20240327	160500	22314136	1861	1861	1861	1861	0
196	20240327	160400	22314136	1861	1861	1861	1861	0
197	20240327	160300	22314136	1861	1861	1861	1861	0
198	20240327	160200	22314136	1861	1861	1861	1861	0
199	20240327	160100	22314136	1861	1861	1861	1861	0
200	20240327	160000	22314136	1861	1861	1861	1861	0
201	20240327	155900	22314136	1861	1861	1861	1861	0
202	20240327	155800	22314136	1861	1861	1861	1861	0
203	20240327	155700	22314136	1861	1861	1861	1861	0
204	20240327	155600	22314136	1861	1861	1861	1861	0
205	20240327	155500	22314136	1861	1861	1861	1861	0
206	20240327	155400	22314136	1861	1861	1861	1861	0
207	20240327	155300	22314136	1861	1861	1861	1861	0
208	20240327	155200	22314136	1861	1861	1861	1861	0
209	20240327	155100	22314136	1861	1861	1861	1861	0
210	20240327	155000	22314136	1861	1861	1861	1861	0
211	20240327	154900	22314136	1861	1861	1861	1861	0
212	20240327	154800	22314136	1861	1861	1861	1861	1853
213	20240327	154700	22314136	1861	1861	1861	1861	0
214	20240327	154600	22314136	1861	1861	1861	1861	0
215	20240327	154500	22314136	1861	1861	1861	1861	0
216	20240327	154400	22314136	1861	1861	1861	1861	0
217	20240327	154300	22314136	1861	1861	1861	1861	0
218	20240327	154200	22314136	1861	1861	1861	1861	0
219	20240327	154100	22314136	1861	1861	1861	1861	0
220	20240327	154000	22314136	1861	1861	1861	1861	0
221	20240327	153900	22314136	1861	1861	1861	1861	0
222	20240327	153800	22314136	1861	1861	1861	1861	0
223	20240327	153700	22314136	1861	1861	1861	1861	0
224	20240327	153600	22314136	1861	1861	1861	1861	0
225	20240327	153500	22314136	1861	1861	1861	1861	0
226	20240327	153400	22314136	1861	1861	1861	1861	0
227	20240327	153300	22314136	1861	1861	1861	1861	0
228	20240327	153200	22314136	1861	1861	1861	1861	0
229	20240327	153100	22314136	1861	1861	1861	1861	0
230	20240327	153000	22314136	1861	1861	1861	1861	1853
231	20240327	152900	18865703	1846	1846	1846	1846	0
232	20240327	152800	18865703	1846	1846	1846	1846	0
233	20240327	152700	18865703	1846	1846	1846	1846	0
234	20240327	152600	18865703	1846	1846	1846	1846	0
235	20240327	152500	18865703	1846	1846	1846	1846	0
236	20240327	152400	18865703	1846	1846	1846	1846	0
237	20240327	152300	18865703	1846	1846	1846	1846	0
238	20240327	152200	18865703	1846	1846	1846	1846	0
239	20240327	152100	18865703	1846	1846	1846	1846	0
240	20240327	152000	18865703	1846	1846	1846	1846	0
241	20240327	151900	18865703	1846	1846	1846	1846	1
242	20240327	151800	18863857	1843	1843	1843	1843	0
243	20240327	151700	18863857	1843	1843	1843	1843	0
244	20240327	151600	18863857	1843	1843	1843	1843	17
245	20240327	151500	18832526	1846	1846	1846	1846	0
246	20240327	151400	18832526	1846	1846	1846	1846	0
247	20240327	151300	18832526	1846	1846	1846	1846	0
248	20240327	151200	18832526	1846	1846	1846	1846	0
249	20240327	151100	18832526	1846	1846	1846	1846	0
250	20240327	151000	18832526	1846	1846	1846	1846	15
251	20240327	150900	18804836	1847	1847	1847	1847	0
252	20240327	150800	18804836	1847	1847	1847	1847	0
253	20240327	150700	18804836	1847	1847	1847	1847	0
254	20240327	150600	18804836	1847	1847	1847	1847	2
255	20240327	150500	18801142	1847	1847	1847	1847	0
256	20240327	150400	18801142	1847	1847	1847	1847	0
257	20240327	150300	18801142	1847	1847	1847	1847	0
258	20240327	150200	18801142	1847	1847	1847	1847	0
259	20240327	150100	18801142	1847	1847	1847	1847	0
260	20240327	150000	18801142	1847	1847	1847	1847	0
261	20240327	145900	18801142	1847	1847	1847	1847	0
262	20240327	145800	18801142	1847	1847	1847	1847	0
263	20240327	145700	18801142	1847	1847	1847	1847	0
264	20240327	145600	18801142	1847	1847	1847	1847	0
265	20240327	145500	18801142	1847	1847	1847	1847	0
266	20240327	145400	18801142	1847	1847	1847	1847	0
267	20240327	145300	18801142	1847	1847	1847	1847	0
268	20240327	145200	18801142	1847	1847	1847	1847	0
269	20240327	145100	18801142	1847	1847	1847	1847	0
270	20240327	145000	18801142	1847	1847	1847	1847	0
271	20240327	144900	18801142	1847	1847	1847	1847	0
272	20240327	144800	18801142	1847	1847	1847	1847	0
273	20240327	144700	18801142	1847	1847	1847	1847	0
274	20240327	144600	18801142	1847	1847	1847	1847	0
275	20240327	144500	18801142	1847	1847	1847	1847	1
276	20240327	144400	18799295	1846	1846	1846	1846	0
277	20240327	144300	18799295	1846	1846	1846	1846	0
278	20240327	144200	18799295	1846	1846	1846	1846	0
279	20240327	144100	18799295	1846	1846	1846	1846	0
280	20240327	144000	18799295	1846	1846	1846	1846	0
281	20240327	143900	18799295	1846	1846	1846	1846	0
282	20240327	143800	18799295	1846	1846	1846	1846	0
283	20240327	143700	18799295	1846	1846	1846	1846	0
284	20240327	143600	18799295	1846	1846	1846	1846	0
285	20240327	143500	18799295	1846	1846	1846	1846	30
286	20240327	143400	18743915	1846	1846	1846	1846	0
287	20240327	143300	18743915	1846	1846	1846	1846	0
288	20240327	143200	18743915	1846	1846	1846	1846	0
289	20240327	143100	18743915	1846	1846	1846	1846	0
290	20240327	143000	18743915	1846	1846	1846	1846	0
291	20240327	142900	18743915	1846	1846	1846	1846	0
292	20240327	142800	18743915	1846	1846	1846	1846	0
293	20240327	142700	18743915	1846	1846	1846	1846	0
294	20240327	142600	18743915	1846	1846	1846	1846	0
295	20240327	142500	18743915	1846	1846	1846	1846	0
296	20240327	142400	18743915	1846	1846	1846	1846	0
297	20240327	142300	18743915	1846	1846	1846	1846	0
298	20240327	142200	18743915	1846	1846	1846	1846	0
299	20240327	142100	18743915	1846	1846	1846	1846	0
300	20240327	142000	18743915	1846	1846	1846	1846	0
301	20240327	141900	18743915	1846	1846	1846	1846	0
302	20240327	141800	18743915	1846	1846	1846	1846	0
303	20240327	141700	18743915	1846	1846	1846	1846	0
304	20240327	141600	18743915	1846	1846	1846	1846	0
305	20240327	141500	18743915	1846	1846	1846	1846	0
306	20240327	141400	18743915	1846	1846	1846	1846	0
307	20240327	141300	18743915	1846	1846	1846	1846	0
308	20240327	141200	18743915	1846	1846	1846	1846	0
309	20240327	141100	18743915	1846	1846	1846	1846	51
310	20240327	141000	18649769	1846	1846	1846	1846	0
311	20240327	140900	18649769	1846	1846	1846	1846	0
312	20240327	140800	18649769	1846	1846	1846	1846	0
313	20240327	140700	18649769	1846	1846	1846	1846	0
314	20240327	140600	18649769	1846	1846	1846	1846	0
315	20240327	140500	18649769	1846	1846	1846	1846	27
316	20240327	140400	18599927	1846	1846	1846	1846	0
317	20240327	140300	18599927	1846	1846	1846	1846	0
318	20240327	140200	18599927	1846	1846	1846	1846	0
319	20240327	140100	18599927	1846	1846	1846	1846	45
320	20240327	140000	18516857	1846	1846	1846	1846	0
321	20240327	135900	18516857	1846	1846	1846	1846	0
322	20240327	135800	18516857	1846	1846	1846	1846	0
323	20240327	135700	18516857	1846	1846	1846	1846	0
324	20240327	135600	18516857	1846	1846	1846	1846	10
325	20240327	135500	18498397	1846	1846	1846	1846	0
326	20240327	135400	18498397	1846	1846	1846	1846	0
327	20240327	135300	18498397	1846	1846	1846	1846	0
328	20240327	135200	18498397	1846	1846	1846	1846	0
329	20240327	135100	18498397	1846	1846	1846	1846	0
330	20240327	135000	18498397	1846	1846	1846	1846	0
331	20240327	134900	18498397	1846	1846	1846	1846	0
332	20240327	134800	18498397	1846	1846	1846	1846	0
333	20240327	134700	18498397	1846	1846	1846	1846	0
334	20240327	134600	18498397	1846	1846	1846	1846	0
335	20240327	134500	18498397	1846	1846	1846	1846	0
336	20240327	134400	18498397	1846	1846	1846	1846	0
337	20240327	134300	18498397	1846	1846	1846	1846	0
338	20240327	134200	18498397	1846	1846	1846	1846	0
339	20240327	134100	18498397	1846	1846	1846	1846	0
340	20240327	134000	18498397	1846	1846	1846	1846	0
341	20240327	133900	18498397	1846	1846	1846	1846	0
342	20240327	133800	18498397	1846	1846	1846	1846	0
343	20240327	133700	18498397	1846	1846	1846	1846	0
344	20240327	133600	18498397	1846	1846	1846	1846	0
345	20240327	133500	18498397	1846	1846	1846	1846	0
346	20240327	133400	18498397	1846	1846	1846	1846	0
347	20240327	133300	18498397	1846	1846	1846	1846	0
348	20240327	133200	18498397	1846	1846	1846	1846	0
349	20240327	133100	18498397	1846	1846	1846	1846	0
350	20240327	133000	18498397	1846	1846	1846	1846	0
351	20240327	132900	18498397	1846	1846	1846	1846	45
352	20240327	132800	18415327	1844	1844	1844	1844	0
353	20240327	132700	18415327	1844	1844	1844	1844	0
354	20240327	132600	18415327	1844	1844	1844	1844	0
355	20240327	132500	18415327	1844	1844	1844	1844	0
356	20240327	132400	18415327	1844	1844	1844	1844	0
357	20240327	132300	18415327	1844	1844	1844	1844	0
358	20240327	132200	18415327	1844	1844	1844	1844	0
359	20240327	132100	18415327	1844	1844	1844	1844	0
360	20240327	132000	18415327	1844	1844	1844	1844	0
361	20240327	131900	18415327	1844	1844	1844	1844	0
362	20240327	131800	18415327	1844	1844	1844	1844	1
363	20240327	131700	18413483	1843	1843	1843	1843	0
364	20240327	131600	18413483	1843	1843	1843	1843	0
365	20240327	131500	18413483	1843	1843	1843	1843	1
366	20240327	131400	18411640	1844	1844	1844	1844	1
367	20240327	131300	18409796	1844	1844	1844	1844	0
368	20240327	131200	18409796	1844	1844	1844	1844	0
369	20240327	131100	18409796	1844	1844	1844	1844	0
370	20240327	131000	18409796	1844	1844	1844	1844	0
371	20240327	130900	18409796	1844	1844	1844	1844	0
372	20240327	130800	18409796	1844	1844	1844	1844	18
373	20240327	130700	18376604	1844	1844	1844	1844	62
374	20240327	130600	18262276	1844	1844	1844	1844	100
375	20240327	130500	18077876	1844	1847	1847	1844	121
376	20240327	130400	17854745	1849	1849	1849	1849	0
377	20240327	130300	17854745	1849	1849	1849	1849	0
378	20240327	130200	17854745	1849	1849	1849	1849	0
379	20240327	130100	17854745	1849	1849	1849	1849	0
380	20240327	130000	17854745	1849	1849	1849	1849	0
381	20240327	125900	17854745	1849	1849	1849	1849	0
382	20240327	125800	17854745	1849	1849	1849	1849	0
383	20240327	125700	17854745	1849	1849	1849	1849	10
384	20240327	125600	17836255	1849	1849	1849	1849	0
385	20240327	125500	17836255	1849	1849	1849	1849	0
386	20240327	125400	17836255	1849	1848	1849	1848	500
387	20240327	125300	16911978	1849	1849	1849	1849	0
388	20240327	125200	16911978	1849	1849	1849	1849	0
389	20240327	125100	16911978	1849	1849	1849	1849	0
390	20240327	125000	16911978	1849	1849	1849	1849	0
391	20240327	124900	16911978	1849	1849	1849	1849	0
392	20240327	124800	16911978	1849	1849	1849	1849	0
393	20240327	124700	16911978	1849	1849	1849	1849	0
394	20240327	124600	16911978	1849	1849	1849	1849	0
395	20240327	124500	16911978	1849	1849	1849	1849	0
396	20240327	124400	16911978	1849	1849	1849	1849	0
397	20240327	124300	16911978	1849	1849	1849	1849	0
398	20240327	124200	16911978	1849	1849	1849	1849	0
399	20240327	124100	16911978	1849	1849	1849	1849	0
400	20240327	124000	16911978	1849	1849	1849	1849	0
401	20240327	123900	16911978	1849	1849	1849	1849	0
402	20240327	123800	16911978	1849	1849	1849	1849	0
403	20240327	123700	16911978	1849	1849	1849	1849	0
404	20240327	123600	16911978	1849	1849	1849	1849	0
405	20240327	123500	16911978	1849	1849	1849	1849	0
406	20240327	123400	16911978	1849	1849	1849	1849	0
407	20240327	123300	16911978	1849	1849	1849	1849	0
408	20240327	123200	16911978	1849	1849	1849	1849	0
409	20240327	123100	16911978	1849	1849	1849	1849	0
410	20240327	123000	16911978	1849	1849	1849	1849	0
411	20240327	122900	16911978	1849	1849	1849	1849	0
412	20240327	122800	16911978	1849	1849	1849	1849	0
413	20240327	122700	16911978	1849	1849	1849	1849	0
414	20240327	122600	16911978	1849	1849	1849	1849	0
415	20240327	122500	16911978	1849	1849	1849	1849	0
416	20240327	122400	16911978	1849	1849	1849	1849	0
417	20240327	122300	16911978	1849	1849	1849	1849	0
418	20240327	122200	16911978	1849	1849	1849	1849	0
419	20240327	122100	16911978	1849	1849	1849	1849	0
420	20240327	122000	16911978	1849	1849	1849	1849	0
421	20240327	121900	16911978	1849	1849	1849	1849	1
422	20240327	121800	16910129	1844	1844	1844	1844	0
423	20240327	121700	16910129	1844	1844	1844	1844	0
424	20240327	121600	16910129	1844	1844	1844	1844	0
425	20240327	121500	16910129	1844	1844	1844	1844	0
426	20240327	121400	16910129	1844	1844	1844	1844	0
427	20240327	121300	16910129	1844	1844	1844	1844	0
428	20240327	121200	16910129	1844	1844	1844	1844	0
429	20240327	121100	16910129	1844	1844	1844	1844	0
430	20240327	121000	16910129	1844	1844	1844	1844	0
431	20240327	120900	16910129	1844	1844	1844	1844	0
432	20240327	120800	16910129	1844	1844	1844	1844	0
433	20240327	120700	16910129	1844	1844	1844	1844	0
434	20240327	120600	16910129	1844	1844	1844	1844	0
435	20240327	120500	16910129	1844	1844	1844	1844	0
436	20240327	120400	16910129	1844	1844	1844	1844	0
437	20240327	120300	16910129	1844	1844	1844	1844	1
438	20240327	120200	16908285	1844	1845	1845	1844	200
439	20240327	120100	16539444	1845	1845	1845	1845	0
440	20240327	120000	16539444	1845	1845	1845	1845	0
441	20240327	115900	16539444	1845	1845	1845	1845	0
442	20240327	115800	16539444	1845	1845	1845	1845	0
443	20240327	115700	16539444	1845	1845	1845	1845	0
444	20240327	115600	16539444	1845	1845	1845	1845	0
445	20240327	115500	16539444	1845	1845	1845	1845	0
446	20240327	115400	16539444	1845	1845	1845	1845	0
447	20240327	115300	16539444	1845	1845	1845	1845	0
448	20240327	115200	16539444	1845	1845	1845	1845	0
449	20240327	115100	16539444	1845	1845	1845	1845	0
450	20240327	115000	16539444	1845	1845	1845	1845	0
451	20240327	114900	16539444	1845	1845	1845	1845	0
452	20240327	114800	16539444	1845	1845	1845	1845	0
453	20240327	114700	16539444	1845	1845	1845	1845	66
454	20240327	114600	16417674	1846	1847	1847	1846	134
455	20240327	114500	16170178	1848	1848	1848	1848	0
456	20240327	114400	16170178	1848	1848	1848	1848	1
457	20240327	114300	16168330	1849	1849	1849	1849	0
458	20240327	114200	16168330	1849	1849	1849	1849	200
459	20240327	114100	15798530	1849	1849	1849	1849	0
460	20240327	114000	15798530	1849	1849	1849	1849	0
461	20240327	113900	15798530	1849	1849	1849	1849	0
462	20240327	113800	15798530	1849	1849	1849	1849	0
463	20240327	113700	15798530	1849	1849	1849	1849	1
464	20240327	113600	15796681	1849	1849	1849	1849	0
465	20240327	113500	15796681	1849	1849	1849	1849	0
466	20240327	113400	15796681	1849	1849	1849	1849	0
467	20240327	113300	15796681	1849	1849	1849	1849	0
468	20240327	113200	15796681	1849	1849	1849	1849	0
469	20240327	113100	15796681	1849	1849	1849	1849	0
470	20240327	113000	15796681	1849	1849	1849	1849	0
471	20240327	112900	15796681	1849	1849	1849	1849	0
472	20240327	112800	15796681	1849	1849	1849	1849	0
473	20240327	112700	15796681	1849	1849	1849	1849	1
474	20240327	112600	15794832	1849	1849	1849	1849	0
475	20240327	112500	15794832	1849	1849	1849	1849	0
476	20240327	112400	15794832	1849	1849	1849	1849	0
477	20240327	112300	15794832	1849	1849	1849	1849	0
478	20240327	112200	15794832	1849	1849	1849	1849	0
479	20240327	112100	15794832	1849	1849	1849	1849	0
480	20240327	112000	15794832	1849	1849	1849	1849	0
481	20240327	111900	15794832	1849	1849	1849	1849	1
482	20240327	111800	15792983	1847	1847	1847	1847	0
483	20240327	111700	15792983	1847	1847	1847	1847	0
484	20240327	111600	15792983	1847	1847	1847	1847	0
485	20240327	111500	15792983	1847	1847	1847	1847	0
486	20240327	111400	15792983	1847	1847	1847	1847	0
487	20240327	111300	15792983	1847	1847	1847	1847	0
488	20240327	111200	15792983	1847	1847	1847	1847	0
489	20240327	111100	15792983	1847	1847	1847	1847	0
490	20240327	111000	15792983	1847	1847	1847	1847	0
491	20240327	110900	15792983	1847	1847	1847	1847	0
492	20240327	110800	15792983	1847	1847	1847	1847	0
493	20240327	110700	15792983	1847	1847	1847	1847	0
494	20240327	110600	15792983	1847	1847	1847	1847	0
495	20240327	110500	15792983	1847	1847	1847	1847	0
496	20240327	110400	15792983	1847	1847	1847	1847	0
497	20240327	110300	15792983	1847	1847	1847	1847	0
498	20240327	110200	15792983	1847	1847	1847	1847	0
499	20240327	110100	15792983	1847	1847	1847	1847	0
500	20240327	110000	15792983	1847	1847	1847	1847	0
501	20240327	105900	15792983	1847	1847	1847	1847	0
502	20240327	105800	15792983	1847	1847	1847	1847	0
503	20240327	105700	15792983	1847	1847	1847	1847	0
504	20240327	105600	15792983	1847	1847	1847	1847	0
505	20240327	105500	15792983	1847	1847	1847	1847	17
506	20240327	105400	15761584	1848	1848	1848	1848	0
507	20240327	105300	15761584	1848	1848	1848	1848	0
508	20240327	105200	15761584	1848	1848	1848	1848	0
509	20240327	105100	15761584	1848	1848	1848	1848	0
510	20240327	105000	15761584	1848	1848	1848	1848	131
511	20240327	104900	15519496	1848	1848	1848	1848	0
512	20240327	104800	15519496	1848	1848	1848	1848	0
513	20240327	104700	15519496	1848	1848	1848	1848	0
514	20240327	104600	15519496	1848	1848	1848	1848	0
515	20240327	104500	15519496	1848	1848	1848	1848	0
516	20240327	104400	15519496	1848	1848	1848	1848	0
517	20240327	104300	15519496	1848	1848	1848	1848	0
518	20240327	104200	15519496	1848	1848	1848	1848	0
519	20240327	104100	15519496	1848	1848	1848	1848	124
520	20240327	104000	15290344	1848	1848	1848	1848	4
521	20240327	103900	15282952	1849	1849	1849	1849	0
522	20240327	103800	15282952	1849	1849	1849	1849	0
523	20240327	103700	15282952	1849	1849	1849	1849	0
524	20240327	103600	15282952	1849	1849	1849	1849	0
525	20240327	103500	15282952	1849	1849	1849	1849	0
526	20240327	103400	15282952	1849	1849	1849	1849	0
527	20240327	103300	15282952	1849	1849	1849	1849	3
528	20240327	103200	15277405	1849	1849	1849	1849	0
529	20240327	103100	15277405	1849	1849	1849	1849	0
530	20240327	103000	15277405	1849	1849	1849	1849	0
531	20240327	102900	15277405	1849	1849	1849	1849	0
532	20240327	102800	15277405	1849	1849	1849	1849	0
533	20240327	102700	15277405	1849	1849	1849	1849	0
534	20240327	102600	15277405	1849	1849	1849	1849	0
535	20240327	102500	15277405	1849	1849	1849	1849	0
536	20240327	102400	15277405	1849	1849	1849	1849	0
537	20240327	102300	15277405	1849	1849	1849	1849	0
538	20240327	102200	15277405	1849	1849	1849	1849	5
539	20240327	102100	15268160	1849	1849	1849	1849	0
540	20240327	102000	15268160	1849	1849	1849	1849	0
541	20240327	101900	15268160	1849	1849	1849	1849	20
542	20240327	101800	15231180	1848	1848	1848	1848	0
543	20240327	101700	15231180	1848	1848	1848	1848	0
544	20240327	101600	15231180	1848	1848	1848	1848	0
545	20240327	101500	15231180	1848	1848	1848	1848	244
546	20240327	101400	14780268	1849	1849	1849	1849	0
547	20240327	101300	14780268	1849	1849	1849	1849	0
548	20240327	101200	14780268	1849	1849	1849	1849	0
549	20240327	101100	14780268	1849	1849	1849	1849	0
550	20240327	101000	14780268	1849	1849	1849	1849	0
551	20240327	100900	14780268	1849	1849	1849	1849	0
552	20240327	100800	14780268	1849	1849	1849	1849	0
553	20240327	100700	14780268	1849	1849	1849	1849	0
554	20240327	100600	14780268	1849	1849	1849	1849	0
555	20240327	100500	14780268	1849	1849	1849	1849	0
556	20240327	100400	14780268	1849	1849	1849	1849	0
557	20240327	100300	14780268	1849	1849	1849	1849	0
558	20240327	100200	14780268	1849	1849	1849	1849	0
559	20240327	100100	14780268	1849	1849	1849	1849	0
560	20240327	100000	14780268	1849	1849	1849	1849	0
561	20240327	095900	14780268	1849	1849	1849	1849	0
562	20240327	095800	14780268	1849	1849	1849	1849	33
563	20240327	095700	14719251	1849	1849	1849	1849	0
564	20240327	095600	14719251	1849	1849	1849	1849	0
565	20240327	095500	14719251	1849	1849	1849	1849	0
566	20240327	095400	14719251	1849	1849	1849	1849	0
567	20240327	095300	14719251	1849	1849	1849	1849	0
568	20240327	095200	14719251	1849	1849	1849	1849	0
569	20240327	095100	14719251	1849	1849	1849	1849	0
570	20240327	095000	14719251	1849	1849	1849	1849	11
571	20240327	094900	14698912	1849	1849	1849	1849	0
572	20240327	094800	14698912	1849	1849	1849	1849	0
573	20240327	094700	14698912	1849	1849	1849	1849	1
574	20240327	094600	14697063	1850	1850	1850	1850	0
575	20240327	094500	14697063	1850	1850	1850	1850	0
576	20240327	094400	14697063	1850	1850	1850	1850	0
577	20240327	094300	14697063	1850	1850	1850	1850	0
578	20240327	094200	14697063	1850	1850	1850	1850	0
579	20240327	094100	14697063	1850	1848	1850	1848	2730
580	20240327	094000	9646571	1847	1847	1847	1847	400
581	20240327	093900	8907771	1848	1848	1848	1848	0
582	20240327	093800	8907771	1848	1848	1848	1848	0
583	20240327	093700	8907771	1848	1848	1848	1848	0
584	20240327	093600	8907771	1848	1848	1848	1848	0
585	20240327	093500	8907771	1848	1848	1848	1848	0
586	20240327	093400	8907771	1848	1848	1848	1848	0
587	20240327	093300	8907771	1848	1848	1848	1848	0
588	20240327	093200	8907771	1848	1848	1848	1848	0
589	20240327	093100	8907771	1848	1848	1848	1848	0
590	20240327	093000	8907771	1848	1848	1848	1848	0
591	20240327	092900	8907771	1848	1848	1848	1848	0
592	20240327	092800	8907771	1848	1848	1848	1848	0
593	20240327	092700	8907771	1848	1848	1848	1848	0
594	20240327	092600	8907771	1848	1848	1848	1848	2
595	20240327	092500	8904075	1844	1844	1844	1844	0
596	20240327	092400	8904075	1844	1844	1844	1844	0
597	20240327	092300	8904075	1844	1844	1844	1844	0
598	20240327	092200	8904075	1844	1844	1844	1844	0
599	20240327	092100	8904075	1844	1844	1844	1844	0
600	20240327	092000	8904075	1844	1844	1844	1844	10
601	20240327	091900	8885635	1844	1844	1844	1844	5
602	20240327	091800	8876415	1844	1844	1844	1844	0
603	20240327	091700	8876415	1844	1844	1844	1844	26
604	20240327	091600	8828471	1844	1844	1844	1844	0
605	20240327	091500	8828471	1844	1844	1844	1844	4216
606	20240327	091400	1054167	1843	1843	1843	1843	104
607	20240327	091300	862495	1835	1835	1835	1835	0
608	20240327	091200	862495	1835	1835	1835	1835	0
609	20240327	091100	862495	1835	1835	1835	1835	0
610	20240327	091000	862495	1835	1835	1835	1835	0
611	20240327	090900	862495	1835	1835	1835	1835	0
612	20240327	090800	862495	1835	1835	1835	1835	0
613	20240327	090700	862495	1835	1835	1835	1835	0
614	20240327	090600	862495	1835	1835	1835	1835	0
615	20240327	090500	862495	1835	1835	1835	1835	0
616	20240327	090400	862495	1835	1835	1835	1835	0
617	20240327	090300	862495	1835	1835	1835	1835	0
618	20240327	090200	862495	1835	1835	1835	1835	49
619	20240327	090100	772580	1837	1840	1840	1837	288
620	20240327	090000	243400	1842	1844	1844	1842	132