KissMeData/013520/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	185200	109740230	1872	1872	1872	1872	171
3	20240326	185100	109740230	1872	1872	1872	1872	0
4	20240326	185000	109740230	1872	1872	1872	1872	0
5	20240326	184900	109740230	1872	1872	1872	1872	0
6	20240326	184800	109740230	1872	1872	1872	1872	0
7	20240326	184700	109740230	1872	1872	1872	1872	0
8	20240326	184600	109740230	1872	1872	1872	1872	0
9	20240326	184500	109740230	1872	1872	1872	1872	0
10	20240326	184400	109740230	1872	1872	1872	1872	0
11	20240326	184300	109740230	1872	1872	1872	1872	0
12	20240326	184200	109740230	1872	1872	1872	1872	0
13	20240326	184100	109740230	1872	1872	1872	1872	0
14	20240326	184000	109740230	1872	1872	1872	1872	0
15	20240326	183900	109740230	1872	1872	1872	1872	0
16	20240326	183800	109740230	1872	1872	1872	1872	0
17	20240326	183700	109740230	1872	1872	1872	1872	0
18	20240326	183600	109740230	1872	1872	1872	1872	0
19	20240326	183500	109740230	1872	1872	1872	1872	0
20	20240326	183400	109740230	1872	1872	1872	1872	0
21	20240326	183300	109740230	1872	1872	1872	1872	0
22	20240326	183200	109740230	1872	1872	1872	1872	0
23	20240326	183100	109740230	1872	1872	1872	1872	0
24	20240326	183000	109740230	1872	1872	1872	1872	0
25	20240326	182900	109740230	1872	1872	1872	1872	0
26	20240326	182800	109740230	1872	1872	1872	1872	0
27	20240326	182700	109740230	1872	1872	1872	1872	0
28	20240326	182600	109740230	1872	1872	1872	1872	0
29	20240326	182500	109740230	1872	1872	1872	1872	0
30	20240326	182400	109740230	1872	1872	1872	1872	0
31	20240326	182300	109740230	1872	1872	1872	1872	0
32	20240326	182200	109740230	1872	1872	1872	1872	171
33	20240326	182100	109740230	1872	1872	1872	1872	0
34	20240326	182000	109740230	1872	1872	1872	1872	0
35	20240326	181900	109740230	1872	1872	1872	1872	0
36	20240326	181800	109740230	1872	1872	1872	1872	0
37	20240326	181700	109740230	1872	1872	1872	1872	0
38	20240326	181600	109740230	1872	1872	1872	1872	0
39	20240326	181500	109740230	1872	1872	1872	1872	0
40	20240326	181400	109740230	1872	1872	1872	1872	0
41	20240326	181300	109740230	1872	1872	1872	1872	0
42	20240326	181200	109740230	1872	1872	1872	1872	0
43	20240326	181100	109740230	1872	1872	1872	1872	0
44	20240326	181000	109740230	1872	1872	1872	1872	0
45	20240326	180900	109740230	1872	1872	1872	1872	0
46	20240326	180800	109740230	1872	1872	1872	1872	0
47	20240326	180700	109740230	1872	1872	1872	1872	0
48	20240326	180600	109740230	1872	1872	1872	1872	0
49	20240326	180500	109740230	1872	1872	1872	1872	0
50	20240326	180400	109740230	1872	1872	1872	1872	0
51	20240326	180300	109740230	1872	1872	1872	1872	0
52	20240326	180200	109740230	1872	1872	1872	1872	0
53	20240326	180100	109740230	1872	1872	1872	1872	0
54	20240326	180000	109740230	1872	1872	1872	1872	0
55	20240326	175900	109740230	1872	1872	1872	1872	0
56	20240326	175800	109740230	1872	1872	1872	1872	0
57	20240326	175700	109740230	1872	1872	1872	1872	0
58	20240326	175600	109740230	1872	1872	1872	1872	0
59	20240326	175500	109740230	1872	1872	1872	1872	0
60	20240326	175400	109740230	1872	1872	1872	1872	0
61	20240326	175300	109740230	1872	1872	1872	1872	0
62	20240326	175200	109740230	1872	1872	1872	1872	171
63	20240326	175100	109740230	1872	1872	1872	1872	0
64	20240326	175000	109740230	1872	1872	1872	1872	0
65	20240326	174900	109740230	1872	1872	1872	1872	0
66	20240326	174800	109740230	1872	1872	1872	1872	0
67	20240326	174700	109740230	1872	1872	1872	1872	0
68	20240326	174600	109740230	1872	1872	1872	1872	0
69	20240326	174500	109740230	1872	1872	1872	1872	0
70	20240326	174400	109740230	1872	1872	1872	1872	0
71	20240326	174300	109740230	1872	1872	1872	1872	0
72	20240326	174200	109740230	1872	1872	1872	1872	0
73	20240326	174100	109740230	1872	1872	1872	1872	0
74	20240326	174000	109740230	1872	1872	1872	1872	0
75	20240326	173900	109740230	1872	1872	1872	1872	0
76	20240326	173800	109740230	1872	1872	1872	1872	0
77	20240326	173700	109740230	1872	1872	1872	1872	0
78	20240326	173600	109740230	1872	1872	1872	1872	0
79	20240326	173500	109740230	1872	1872	1872	1872	0
80	20240326	173400	109740230	1872	1872	1872	1872	0
81	20240326	173300	109740230	1872	1872	1872	1872	0
82	20240326	173200	109740230	1872	1872	1872	1872	0
83	20240326	173100	109740230	1872	1872	1872	1872	0
84	20240326	173000	109740230	1872	1872	1872	1872	0
85	20240326	172900	109740230	1872	1872	1872	1872	0
86	20240326	172800	109740230	1872	1872	1872	1872	0
87	20240326	172700	109740230	1872	1872	1872	1872	0
88	20240326	172600	109740230	1872	1872	1872	1872	0
89	20240326	172500	109740230	1872	1872	1872	1872	0
90	20240326	172400	109740230	1872	1872	1872	1872	0
91	20240326	172300	109740230	1872	1872	1872	1872	0
92	20240326	172200	109740230	1872	1872	1872	1872	171
93	20240326	172100	109740230	1872	1872	1872	1872	0
94	20240326	172000	109740230	1872	1872	1872	1872	0
95	20240326	171900	109740230	1872	1872	1872	1872	0
96	20240326	171800	109740230	1872	1872	1872	1872	0
97	20240326	171700	109740230	1872	1872	1872	1872	0
98	20240326	171600	109740230	1872	1872	1872	1872	0
99	20240326	171500	109740230	1872	1872	1872	1872	0
100	20240326	171400	109740230	1872	1872	1872	1872	0
101	20240326	171300	109740230	1872	1872	1872	1872	0
102	20240326	171200	109740230	1872	1872	1872	1872	0
103	20240326	171100	109740230	1872	1872	1872	1872	0
104	20240326	171000	109740230	1872	1872	1872	1872	0
105	20240326	170900	109740230	1872	1872	1872	1872	0
106	20240326	170800	109740230	1872	1872	1872	1872	0
107	20240326	170700	109740230	1872	1872	1872	1872	0
108	20240326	170600	109740230	1872	1872	1872	1872	0
109	20240326	170500	109740230	1872	1872	1872	1872	0
110	20240326	170400	109740230	1872	1872	1872	1872	0
111	20240326	170300	109740230	1872	1872	1872	1872	0
112	20240326	170200	109740230	1872	1872	1872	1872	0
113	20240326	170100	109740230	1872	1872	1872	1872	0
114	20240326	170000	109740230	1872	1872	1872	1872	0
115	20240326	165900	109740230	1872	1872	1872	1872	0
116	20240326	165800	109740230	1872	1872	1872	1872	0
117	20240326	165700	109740230	1872	1872	1872	1872	0
118	20240326	165600	109740230	1872	1872	1872	1872	0
119	20240326	165500	109740230	1872	1872	1872	1872	0
120	20240326	165400	109740230	1872	1872	1872	1872	0
121	20240326	165300	109740230	1872	1872	1872	1872	0
122	20240326	165200	109740230	1872	1872	1872	1872	171
123	20240326	165100	109740230	1872	1872	1872	1872	0
124	20240326	165000	109740230	1872	1872	1872	1872	0
125	20240326	164900	109740230	1872	1872	1872	1872	0
126	20240326	164800	109740230	1872	1872	1872	1872	0
127	20240326	164700	109740230	1872	1872	1872	1872	0
128	20240326	164600	109740230	1872	1872	1872	1872	0
129	20240326	164500	109740230	1872	1872	1872	1872	0
130	20240326	164400	109740230	1872	1872	1872	1872	0
131	20240326	164300	109740230	1872	1872	1872	1872	0
132	20240326	164200	109740230	1872	1872	1872	1872	0
133	20240326	164100	109740230	1872	1872	1872	1872	0
134	20240326	164000	109740230	1872	1872	1872	1872	0
135	20240326	163900	109740230	1872	1872	1872	1872	0
136	20240326	163800	109740230	1872	1872	1872	1872	0
137	20240326	163700	109740230	1872	1872	1872	1872	0
138	20240326	163600	109740230	1872	1872	1872	1872	0
139	20240326	163500	109740230	1872	1872	1872	1872	0
140	20240326	163400	109740230	1872	1872	1872	1872	0
141	20240326	163300	109740230	1872	1872	1872	1872	0
142	20240326	163200	109740230	1872	1872	1872	1872	0
143	20240326	163100	109740230	1872	1872	1872	1872	0
144	20240326	163000	109740230	1872	1872	1872	1872	0
145	20240326	162900	109740230	1872	1872	1872	1872	0
146	20240326	162800	109740230	1872	1872	1872	1872	0
147	20240326	162700	109740230	1872	1872	1872	1872	0
148	20240326	162600	109740230	1872	1872	1872	1872	0
149	20240326	162500	109740230	1872	1872	1872	1872	0
150	20240326	162400	109740230	1872	1872	1872	1872	0
151	20240326	162300	109740230	1872	1872	1872	1872	0
152	20240326	162200	109740230	1872	1872	1872	1872	171
153	20240326	162100	109740230	1872	1872	1872	1872	0
154	20240326	162000	109740230	1872	1872	1872	1872	0
155	20240326	161900	109740230	1872	1872	1872	1872	0
156	20240326	161800	109740230	1872	1872	1872	1872	0
157	20240326	161700	109740230	1872	1872	1872	1872	0
158	20240326	161600	109740230	1872	1872	1872	1872	0
159	20240326	161500	109740230	1872	1872	1872	1872	0
160	20240326	161400	109740230	1872	1872	1872	1872	0
161	20240326	161300	109740230	1872	1872	1872	1872	0
162	20240326	161200	109740230	1872	1872	1872	1872	0
163	20240326	161100	109740230	1872	1872	1872	1872	0
164	20240326	161000	109740230	1872	1872	1872	1872	0
165	20240326	160900	109740230	1872	1872	1872	1872	0
166	20240326	160800	109740230	1872	1872	1872	1872	0
167	20240326	160700	109740230	1872	1872	1872	1872	0
168	20240326	160600	109740230	1872	1872	1872	1872	0
169	20240326	160500	109740230	1872	1872	1872	1872	0
170	20240326	160400	109740230	1872	1872	1872	1872	0
171	20240326	160300	109740230	1872	1872	1872	1872	0
172	20240326	160200	109740230	1872	1872	1872	1872	0
173	20240326	160100	109740230	1872	1872	1872	1872	0
174	20240326	160000	109740230	1872	1872	1872	1872	0
175	20240326	155900	109740230	1872	1872	1872	1872	0
176	20240326	155800	109740230	1872	1872	1872	1872	0
177	20240326	155700	109740230	1872	1872	1872	1872	0
178	20240326	155600	109740230	1872	1872	1872	1872	0
179	20240326	155500	109740230	1872	1872	1872	1872	0
180	20240326	155400	109740230	1872	1872	1872	1872	0
181	20240326	155300	109740230	1872	1872	1872	1872	0
182	20240326	155200	109740230	1872	1872	1872	1872	171
183	20240326	155100	109740230	1872	1872	1872	1872	0
184	20240326	155000	109740230	1872	1872	1872	1872	0
185	20240326	154900	109740230	1872	1872	1872	1872	0
186	20240326	154800	109740230	1872	1872	1872	1872	0
187	20240326	154700	109740230	1872	1872	1872	1872	0
188	20240326	154600	109740230	1872	1872	1872	1872	0
189	20240326	154500	109740230	1872	1872	1872	1872	0
190	20240326	154400	109740230	1872	1872	1872	1872	0
191	20240326	154300	109740230	1872	1872	1872	1872	0
192	20240326	154200	109740230	1872	1872	1872	1872	0
193	20240326	154100	109740230	1872	1872	1872	1872	0
194	20240326	154000	109740230	1872	1872	1872	1872	0
195	20240326	153900	109740230	1872	1872	1872	1872	0
196	20240326	153800	109740230	1872	1872	1872	1872	0
197	20240326	153700	109740230	1872	1872	1872	1872	0
198	20240326	153600	109740230	1872	1872	1872	1872	0
199	20240326	153500	109740230	1872	1872	1872	1872	0
200	20240326	153400	109740230	1872	1872	1872	1872	0
201	20240326	153300	109740230	1872	1872	1872	1872	0
202	20240326	153200	109740230	1872	1872	1872	1872	0
203	20240326	153100	109740230	1872	1872	1872	1872	0
204	20240326	153000	109740230	1872	1872	1872	1872	171
205	20240326	152900	109420118	1871	1871	1871	1871	0
206	20240326	152800	109420118	1871	1871	1871	1871	0
207	20240326	152700	109420118	1871	1871	1871	1871	0
208	20240326	152600	109420118	1871	1871	1871	1871	0
209	20240326	152500	109420118	1871	1871	1871	1871	0
210	20240326	152400	109420118	1871	1871	1871	1871	0
211	20240326	152300	109420118	1871	1871	1871	1871	0
212	20240326	152200	109420118	1871	1871	1871	1871	0
213	20240326	152100	109420118	1871	1871	1871	1871	0
214	20240326	152000	109420118	1871	1871	1871	1871	0
215	20240326	151900	109420118	1871	1871	1871	1871	0
216	20240326	151800	109420118	1871	1871	1871	1871	0
217	20240326	151700	109420118	1871	1865	1871	1865	286
218	20240326	151600	108885019	1871	1870	1871	1870	320
219	20240326	151500	108286586	1870	1865	1870	1865	3001
220	20240326	151400	102689716	1870	1870	1870	1870	0
221	20240326	151300	102689716	1870	1870	1870	1870	0
222	20240326	151200	102689716	1870	1870	1870	1870	0
223	20240326	151100	102689716	1870	1870	1870	1870	0
224	20240326	151000	102689716	1870	1866	1870	1866	162
225	20240326	150900	102387420	1866	1866	1866	1866	0
226	20240326	150800	102387420	1866	1866	1866	1866	50
227	20240326	150700	102294120	1871	1871	1871	1871	0
228	20240326	150600	102294120	1871	1871	1871	1871	0
229	20240326	150500	102294120	1871	1871	1871	1871	0
230	20240326	150400	102294120	1871	1871	1871	1871	0
231	20240326	150300	102294120	1871	1871	1871	1871	0
232	20240326	150200	102294120	1871	1871	1871	1871	0
233	20240326	150100	102294120	1871	1871	1871	1871	0
234	20240326	150000	102294120	1871	1871	1871	1871	0
235	20240326	145900	102294120	1871	1871	1871	1871	0
236	20240326	145800	102294120	1871	1871	1871	1871	0
237	20240326	145700	102294120	1871	1871	1871	1871	49
238	20240326	145600	102202441	1872	1872	1872	1872	0
239	20240326	145500	102202441	1872	1872	1872	1872	0
240	20240326	145400	102202441	1872	1872	1872	1872	0
241	20240326	145300	102202441	1872	1872	1872	1872	1
242	20240326	145200	102200569	1870	1870	1870	1870	0
243	20240326	145100	102200569	1870	1869	1870	1869	55
244	20240326	145000	102097772	1869	1869	1869	1869	422
245	20240326	144900	101309054	1870	1867	1870	1867	1567
246	20240326	144800	98379188	1870	1869	1870	1869	1000
247	20240326	144700	96509191	1870	1869	1870	1868	2368
248	20240326	144600	92082083	1870	1870	1870	1870	0
249	20240326	144500	92082083	1870	1870	1870	1869	335
250	20240326	144400	91455653	1869	1869	1869	1869	2289
251	20240326	144300	87177512	1869	1869	1869	1869	1001
252	20240326	144200	85306643	1869	1869	1869	1869	579
253	20240326	144100	84224492	1869	1869	1869	1869	0
254	20240326	144000	84224492	1869	1869	1869	1869	0
255	20240326	143900	84224492	1869	1869	1869	1869	0
256	20240326	143800	84224492	1869	1869	1869	1869	0
257	20240326	143700	84224492	1869	1869	1869	1869	0
258	20240326	143600	84224492	1869	1869	1872	1869	478
259	20240326	143500	83330330	1868	1868	1868	1868	19
260	20240326	143400	83294838	1869	1869	1869	1869	0
261	20240326	143300	83294838	1869	1869	1869	1869	0
262	20240326	143200	83294838	1869	1869	1869	1869	0
263	20240326	143100	83294838	1869	1868	1869	1868	115
264	20240326	143000	83079913	1869	1869	1869	1869	0
265	20240326	142900	83079913	1869	1869	1869	1869	0
266	20240326	142800	83079913	1869	1869	1869	1869	0
267	20240326	142700	83079913	1869	1869	1869	1869	0
268	20240326	142600	83079913	1869	1869	1869	1869	0
269	20240326	142500	83079913	1869	1869	1869	1869	0
270	20240326	142400	83079913	1869	1869	1869	1869	0
271	20240326	142300	83079913	1869	1869	1869	1869	0
272	20240326	142200	83079913	1869	1869	1869	1869	0
273	20240326	142100	83079913	1869	1868	1869	1868	7
274	20240326	142000	83066836	1864	1864	1864	1864	1
275	20240326	141900	83064972	1869	1869	1869	1869	0
276	20240326	141800	83064972	1869	1869	1869	1869	0
277	20240326	141700	83064972	1869	1869	1869	1869	0
278	20240326	141600	83064972	1869	1869	1869	1869	0
279	20240326	141500	83064972	1869	1869	1869	1869	0
280	20240326	141400	83064972	1869	1868	1869	1868	395
281	20240326	141300	82326857	1863	1868	1868	1863	3010
282	20240326	141200	76719177	1868	1868	1868	1868	0
283	20240326	141100	76719177	1868	1868	1868	1868	0
284	20240326	141000	76719177	1868	1868	1868	1868	294
285	20240326	140900	76169985	1868	1868	1868	1868	0
286	20240326	140800	76169985	1868	1868	1868	1868	0
287	20240326	140700	76169985	1868	1868	1868	1868	0
288	20240326	140600	76169985	1868	1868	1868	1868	0
289	20240326	140500	76169985	1868	1868	1868	1868	315
290	20240326	140400	75581565	1867	1867	1867	1867	189
291	20240326	140300	75228702	1867	1867	1867	1867	10
292	20240326	140200	75210032	1865	1865	1865	1865	0
293	20240326	140100	75210032	1865	1865	1865	1865	0
294	20240326	140000	75210032	1865	1865	1865	1865	0
295	20240326	135900	75210032	1865	1865	1865	1865	201
296	20240326	135800	74835167	1867	1867	1867	1867	1
297	20240326	135700	74833300	1866	1866	1866	1866	0
298	20240326	135600	74833300	1866	1866	1866	1866	0
299	20240326	135500	74833300	1866	1866	1866	1866	343
300	20240326	135400	74193262	1866	1866	1866	1866	1
301	20240326	135300	74191396	1862	1862	1862	1862	0
302	20240326	135200	74191396	1862	1863	1863	1862	714
303	20240326	135100	72861728	1868	1868	1868	1868	0
304	20240326	135000	72861728	1868	1868	1868	1868	0
305	20240326	134900	72861728	1868	1868	1868	1868	15
306	20240326	134800	72833708	1868	1868	1868	1868	0
307	20240326	134700	72833708	1868	1868	1868	1868	0
308	20240326	134600	72833708	1868	1868	1868	1868	20
309	20240326	134500	72796348	1862	1862	1862	1862	0
310	20240326	134400	72796348	1862	1862	1862	1862	0
311	20240326	134300	72796348	1862	1862	1862	1862	1
312	20240326	134200	72794486	1865	1865	1865	1865	0
313	20240326	134100	72794486	1865	1865	1865	1865	0
314	20240326	134000	72794486	1865	1866	1866	1865	200
315	20240326	133900	72421386	1868	1868	1868	1868	0
316	20240326	133800	72421386	1868	1868	1868	1868	60
317	20240326	133700	72309306	1868	1868	1868	1868	0
318	20240326	133600	72309306	1868	1868	1868	1868	0
319	20240326	133500	72309306	1868	1868	1868	1868	1
320	20240326	133400	72307438	1862	1862	1862	1862	0
321	20240326	133300	72307438	1862	1862	1862	1862	0
322	20240326	133200	72307438	1862	1862	1862	1862	0
323	20240326	133100	72307438	1862	1862	1862	1862	0
324	20240326	133000	72307438	1862	1862	1862	1862	0
325	20240326	132900	72307438	1862	1862	1862	1862	0
326	20240326	132800	72307438	1862	1862	1862	1862	1
327	20240326	132700	72305576	1862	1862	1862	1862	0
328	20240326	132600	72305576	1862	1862	1862	1862	0
329	20240326	132500	72305576	1862	1862	1862	1862	61
330	20240326	132400	72191994	1868	1868	1868	1868	0
331	20240326	132300	72191994	1868	1868	1868	1868	1380
332	20240326	132200	69614154	1868	1868	1868	1868	0
333	20240326	132100	69614154	1868	1868	1868	1868	26
334	20240326	132000	69565586	1868	1868	1868	1868	300
335	20240326	131900	69005186	1862	1862	1862	1862	1
336	20240326	131800	69003324	1868	1868	1868	1868	20
337	20240326	131700	68965964	1868	1868	1868	1868	0
338	20240326	131600	68965964	1868	1868	1868	1868	0
339	20240326	131500	68965964	1868	1868	1868	1868	0
340	20240326	131400	68965964	1868	1868	1868	1868	0
341	20240326	131300	68965964	1868	1868	1868	1868	10
342	20240326	131200	68947284	1862	1862	1862	1862	0
343	20240326	131100	68947284	1862	1862	1862	1862	0
344	20240326	131000	68947284	1862	1862	1862	1862	104
345	20240326	130900	68753636	1862	1862	1862	1862	0
346	20240326	130800	68753636	1862	1862	1862	1862	0
347	20240326	130700	68753636	1862	1862	1862	1862	0
348	20240326	130600	68753636	1862	1862	1862	1862	0
349	20240326	130500	68753636	1862	1862	1862	1862	0
350	20240326	130400	68753636	1862	1862	1862	1862	0
351	20240326	130300	68753636	1862	1862	1862	1862	1
352	20240326	130200	68751774	1861	1861	1861	1861	0
353	20240326	130100	68751774	1861	1861	1861	1861	0
354	20240326	130000	68751774	1861	1861	1861	1861	0
355	20240326	125900	68751774	1861	1861	1861	1861	492
356	20240326	125800	67836162	1862	1862	1862	1862	0
357	20240326	125700	67836162	1862	1862	1862	1862	908
358	20240326	125600	66145466	1869	1869	1869	1869	0
359	20240326	125500	66145466	1869	1869	1869	1869	1
360	20240326	125400	66143597	1862	1862	1862	1862	0
361	20240326	125300	66143597	1862	1862	1862	1862	0
362	20240326	125200	66143597	1862	1864	1864	1862	2555
363	20240326	125100	61385482	1869	1869	1869	1869	1
364	20240326	125000	61383613	1865	1865	1865	1865	0
365	20240326	124900	61383613	1865	1865	1865	1865	0
366	20240326	124800	61383613	1865	1865	1865	1865	0
367	20240326	124700	61383613	1865	1865	1865	1865	0
368	20240326	124600	61383613	1865	1865	1865	1865	0
369	20240326	124500	61383613	1865	1865	1865	1865	89
370	20240326	124400	61217628	1865	1865	1865	1865	0
371	20240326	124300	61217628	1865	1865	1865	1865	0
372	20240326	124200	61217628	1865	1865	1865	1865	0
373	20240326	124100	61217628	1865	1865	1865	1865	0
374	20240326	124000	61217628	1865	1865	1865	1865	0
375	20240326	123900	61217628	1865	1865	1865	1865	0
376	20240326	123800	61217628	1865	1865	1865	1865	11
377	20240326	123700	61197113	1865	1865	1865	1865	0
378	20240326	123600	61197113	1865	1865	1865	1865	0
379	20240326	123500	61197113	1865	1864	1865	1864	390
380	20240326	123400	60469962	1864	1864	1864	1864	0
381	20240326	123300	60469962	1864	1864	1864	1864	0
382	20240326	123200	60469962	1864	1864	1864	1864	0
383	20240326	123100	60469962	1864	1864	1864	1864	0
384	20240326	123000	60469962	1864	1864	1864	1864	0
385	20240326	122900	60469962	1864	1864	1864	1864	0
386	20240326	122800	60469962	1864	1864	1864	1864	0
387	20240326	122700	60469962	1864	1864	1864	1864	0
388	20240326	122600	60469962	1864	1864	1864	1864	0
389	20240326	122500	60469962	1864	1864	1864	1864	0
390	20240326	122400	60469962	1864	1864	1864	1864	0
391	20240326	122300	60469962	1864	1864	1864	1864	0
392	20240326	122200	60469962	1864	1864	1864	1864	0
393	20240326	122100	60469962	1864	1864	1864	1864	0
394	20240326	122000	60469962	1864	1864	1864	1864	0
395	20240326	121900	60469962	1864	1864	1864	1864	0
396	20240326	121800	60469962	1864	1864	1864	1864	1
397	20240326	121700	60468098	1863	1863	1863	1863	0
398	20240326	121600	60468098	1863	1863	1863	1863	0
399	20240326	121500	60468098	1863	1863	1863	1863	0
400	20240326	121400	60468098	1863	1863	1863	1863	337
401	20240326	121300	59840267	1864	1864	1864	1864	0
402	20240326	121200	59840267	1864	1864	1864	1864	0
403	20240326	121100	59840267	1864	1864	1864	1864	0
404	20240326	121000	59840267	1864	1864	1864	1864	400
405	20240326	120900	59094667	1863	1863	1863	1863	0
406	20240326	120800	59094667	1863	1863	1863	1863	0
407	20240326	120700	59094667	1863	1863	1863	1863	0
408	20240326	120600	59094667	1863	1863	1863	1863	0
409	20240326	120500	59094667	1863	1863	1863	1863	0
410	20240326	120400	59094667	1863	1863	1863	1863	0
411	20240326	120300	59094667	1863	1863	1863	1863	0
412	20240326	120200	59094667	1863	1863	1863	1863	0
413	20240326	120100	59094667	1863	1864	1864	1863	665
414	20240326	120000	57855109	1865	1865	1865	1865	0
415	20240326	115900	57855109	1865	1865	1865	1865	0
416	20240326	115800	57855109	1865	1865	1865	1865	0
417	20240326	115700	57855109	1865	1865	1865	1865	198
418	20240326	115600	57485839	1865	1865	1865	1865	0
419	20240326	115500	57485839	1865	1865	1865	1865	1
420	20240326	115400	57483974	1865	1865	1865	1865	0
421	20240326	115300	57483974	1865	1865	1865	1865	1
422	20240326	115200	57482109	1868	1868	1868	1868	0
423	20240326	115100	57482109	1868	1868	1868	1868	0
424	20240326	115000	57482109	1868	1868	1868	1868	0
425	20240326	114900	57482109	1868	1868	1868	1868	0
426	20240326	114800	57482109	1868	1868	1868	1868	126
427	20240326	114700	57246741	1867	1866	1867	1866	1000
428	20240326	114600	55379751	1867	1867	1867	1867	0
429	20240326	114500	55379751	1867	1867	1867	1867	0
430	20240326	114400	55379751	1867	1866	1867	1866	146
431	20240326	114300	55107179	1867	1867	1867	1867	230
432	20240326	114200	54677769	1867	1867	1867	1867	42
433	20240326	114100	54599355	1864	1864	1864	1864	0
434	20240326	114000	54599355	1864	1864	1864	1864	0
435	20240326	113900	54599355	1864	1864	1864	1864	16
436	20240326	113800	54569531	1867	1867	1867	1867	0
437	20240326	113700	54569531	1867	1867	1867	1867	0
438	20240326	113600	54569531	1867	1867	1867	1867	0
439	20240326	113500	54569531	1867	1867	1867	1867	0
440	20240326	113400	54569531	1867	1867	1867	1867	0
441	20240326	113300	54569531	1867	1867	1867	1867	0
442	20240326	113200	54569531	1867	1867	1867	1867	0
443	20240326	113100	54569531	1867	1867	1867	1867	1
444	20240326	113000	54567664	1868	1868	1868	1868	0
445	20240326	112900	54567664	1868	1868	1868	1868	0
446	20240326	112800	54567664	1868	1868	1868	1868	0
447	20240326	112700	54567664	1868	1868	1868	1868	0
448	20240326	112600	54567664	1868	1868	1868	1868	50
449	20240326	112500	54474264	1868	1868	1868	1868	30
450	20240326	112400	54418224	1867	1867	1867	1867	20
451	20240326	112300	54380884	1864	1864	1864	1864	35
452	20240326	112200	54315644	1867	1867	1867	1867	0
453	20240326	112100	54315644	1867	1867	1867	1867	0
454	20240326	112000	54315644	1867	1867	1867	1867	251
455	20240326	111900	53847027	1867	1867	1867	1867	0
456	20240326	111800	53847027	1867	1867	1867	1867	2
457	20240326	111700	53843293	1860	1860	1860	1860	0
458	20240326	111600	53843293	1860	1863	1863	1860	59
459	20240326	111500	53733388	1865	1865	1865	1865	1000
460	20240326	111400	51868388	1861	1861	1861	1861	0
461	20240326	111300	51868388	1861	1861	1861	1861	0
462	20240326	111200	51868388	1861	1861	1861	1861	0
463	20240326	111100	51868388	1861	1861	1861	1861	0
464	20240326	111000	51868388	1861	1861	1861	1861	0
465	20240326	110900	51868388	1861	1861	1861	1861	0
466	20240326	110800	51868388	1861	1861	1861	1861	10
467	20240326	110700	51849778	1865	1865	1865	1865	0
468	20240326	110600	51849778	1865	1865	1865	1865	0
469	20240326	110500	51849778	1865	1865	1865	1865	0
470	20240326	110400	51849778	1865	1865	1865	1865	5
471	20240326	110300	51840453	1870	1870	1870	1870	0
472	20240326	110200	51840453	1870	1870	1870	1870	0
473	20240326	110100	51840453	1870	1870	1870	1870	0
474	20240326	110000	51840453	1870	1870	1870	1870	1
475	20240326	105900	51838583	1870	1860	1870	1860	1197
476	20240326	105800	49612153	1860	1860	1860	1860	120
477	20240326	105700	49388953	1860	1864	1864	1860	1346
478	20240326	105600	46883931	1870	1870	1870	1870	0
479	20240326	105500	46883931	1870	1870	1870	1870	0
480	20240326	105400	46883931	1870	1870	1870	1870	0
481	20240326	105300	46883931	1870	1870	1870	1870	3
482	20240326	105200	46878321	1870	1870	1870	1870	80
483	20240326	105100	46728721	1874	1874	1874	1874	0
484	20240326	105000	46728721	1874	1874	1874	1874	0
485	20240326	104900	46728721	1874	1874	1874	1874	0
486	20240326	104800	46728721	1874	1874	1874	1874	0
487	20240326	104700	46728721	1874	1874	1874	1874	0
488	20240326	104600	46728721	1874	1874	1874	1874	0
489	20240326	104500	46728721	1874	1874	1874	1874	10
490	20240326	104400	46709981	1874	1874	1874	1874	0
491	20240326	104300	46709981	1874	1874	1874	1874	2
492	20240326	104200	46706233	1864	1864	1864	1864	0
493	20240326	104100	46706233	1864	1864	1864	1864	0
494	20240326	104000	46706233	1864	1864	1864	1864	0
495	20240326	103900	46706233	1864	1864	1864	1864	0
496	20240326	103800	46706233	1864	1864	1864	1864	0
497	20240326	103700	46706233	1864	1864	1864	1864	0
498	20240326	103600	46706233	1864	1864	1864	1864	0
499	20240326	103500	46706233	1864	1864	1865	1864	262
500	20240326	103400	46217618	1865	1868	1868	1865	2329
501	20240326	103300	41873268	1876	1876	1876	1876	0
502	20240326	103200	41873268	1876	1876	1876	1876	0
503	20240326	103100	41873268	1876	1876	1876	1876	0
504	20240326	103000	41873268	1876	1876	1876	1876	0
505	20240326	102900	41873268	1876	1876	1876	1876	0
506	20240326	102800	41873268	1876	1876	1876	1876	50
507	20240326	102700	41779468	1876	1876	1876	1876	0
508	20240326	102600	41779468	1876	1876	1876	1876	0
509	20240326	102500	41779468	1876	1876	1876	1876	1
510	20240326	102400	41777592	1865	1865	1865	1865	0
511	20240326	102300	41777592	1865	1865	1865	1865	0
512	20240326	102200	41777592	1865	1865	1865	1865	0
513	20240326	102100	41777592	1865	1866	1866	1865	50
514	20240326	102000	41684341	1876	1876	1876	1876	0
515	20240326	101900	41684341	1876	1875	1876	1875	1430
516	20240326	101800	39002661	1875	1872	1875	1872	146
517	20240326	101700	38729255	1876	1876	1876	1876	0
518	20240326	101600	38729255	1876	1876	1876	1876	0
519	20240326	101500	38729255	1876	1876	1876	1876	0
520	20240326	101400	38729255	1876	1876	1876	1876	0
521	20240326	101300	38729255	1876	1876	1876	1876	0
522	20240326	101200	38729255	1876	1876	1876	1876	0
523	20240326	101100	38729255	1876	1876	1876	1876	0
524	20240326	101000	38729255	1876	1876	1876	1876	0
525	20240326	100900	38729255	1876	1876	1876	1876	0
526	20240326	100800	38729255	1876	1876	1876	1876	0
527	20240326	100700	38729255	1876	1876	1876	1876	0
528	20240326	100600	38729255	1876	1876	1876	1876	0
529	20240326	100500	38729255	1876	1876	1876	1876	0
530	20240326	100400	38729255	1876	1876	1876	1876	0
531	20240326	100300	38729255	1876	1876	1876	1876	0
532	20240326	100200	38729255	1876	1876	1876	1876	0
533	20240326	100100	38729255	1876	1876	1876	1876	75
534	20240326	100000	38588555	1877	1877	1877	1877	0
535	20240326	095900	38588555	1877	1876	1877	1876	10
536	20240326	095800	38569788	1882	1882	1882	1882	0
537	20240326	095700	38569788	1882	1882	1882	1882	0
538	20240326	095600	38569788	1882	1882	1882	1882	0
539	20240326	095500	38569788	1882	1882	1882	1882	0
540	20240326	095400	38569788	1882	1866	1882	1865	6
541	20240326	095300	38558563	1883	1883	1883	1883	1
542	20240326	095200	38556680	1883	1880	1883	1880	1087
543	20240326	095100	36513060	1880	1861	1880	1861	7318
544	20240326	095000	22873028	1867	1867	1867	1867	2
545	20240326	094900	22869294	1867	1867	1867	1867	0
546	20240326	094800	22869294	1867	1867	1867	1867	1
547	20240326	094700	22867427	1867	1867	1867	1867	0
548	20240326	094600	22867427	1867	1867	1867	1867	0
549	20240326	094500	22867427	1867	1867	1867	1867	0
550	20240326	094400	22867427	1867	1867	1867	1867	50
551	20240326	094300	22774077	1867	1867	1867	1867	0
552	20240326	094200	22774077	1867	1867	1867	1867	542
553	20240326	094100	21762163	1867	1867	1867	1867	169
554	20240326	094000	21446640	1867	1867	1867	1867	0
555	20240326	093900	21446640	1867	1867	1867	1867	1
556	20240326	093800	21444773	1861	1861	1861	1861	0
557	20240326	093700	21444773	1861	1861	1861	1861	0
558	20240326	093600	21444773	1861	1861	1861	1861	0
559	20240326	093500	21444773	1861	1861	1861	1861	0
560	20240326	093400	21444773	1861	1861	1861	1861	500
561	20240326	093300	20514273	1867	1867	1867	1867	0
562	20240326	093200	20514273	1867	1867	1867	1867	82
563	20240326	093100	20361179	1861	1861	1861	1861	1
564	20240326	093000	20359318	1861	1861	1861	1861	0
565	20240326	092900	20359318	1861	1861	1861	1861	0
566	20240326	092800	20359318	1861	1861	1861	1861	400
567	20240326	092700	19614918	1869	1869	1869	1869	0
568	20240326	092600	19614918	1869	1869	1869	1869	10
569	20240326	092500	19596228	1870	1870	1870	1870	0
570	20240326	092400	19596228	1870	1870	1870	1870	0
571	20240326	092300	19596228	1870	1870	1870	1870	0
572	20240326	092200	19596228	1870	1870	1870	1870	0
573	20240326	092100	19596228	1870	1870	1870	1870	0
574	20240326	092000	19596228	1870	1869	1870	1865	114
575	20240326	091900	19383609	1870	1868	1870	1855	7189
576	20240326	091800	6030099	1868	1867	1868	1867	8
577	20240326	091700	6015162	1856	1856	1856	1856	1
578	20240326	091600	6013306	1856	1856	1856	1856	14
579	20240326	091500	5987322	1856	1856	1856	1856	1
580	20240326	091400	5985466	1855	1855	1855	1855	0
581	20240326	091300	5985466	1855	1855	1855	1855	0
582	20240326	091200	5985466	1855	1854	1855	1854	60
583	20240326	091100	5874223	1854	1854	1854	1854	30
584	20240326	091000	5818603	1855	1856	1856	1855	989
585	20240326	090900	3983530	1856	1856	1856	1856	0
586	20240326	090800	3983530	1856	1858	1858	1856	1318
587	20240326	090700	1537203	1856	1856	1856	1856	0
588	20240326	090600	1537203	1856	1856	1856	1856	0
589	20240326	090500	1537203	1856	1856	1856	1856	0
590	20240326	090400	1537203	1856	1857	1857	1856	74
591	20240326	090300	1399848	1857	1857	1857	1857	0
592	20240326	090200	1399848	1857	1857	1857	1857	0
593	20240326	090100	1399848	1857	1865	1870	1857	72
594	20240326	090000	1265543	1860	1853	1864	1853	582