KissMeData/024890/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	190800	71675544	1851	1851	1851	1851	274
3	20240322	190700	71675544	1851	1851	1851	1851	0
4	20240322	190600	71675544	1851	1851	1851	1851	0
5	20240322	190500	71675544	1851	1851	1851	1851	0
6	20240322	190400	71675544	1851	1851	1851	1851	0
7	20240322	190300	71675544	1851	1851	1851	1851	0
8	20240322	190200	71675544	1851	1851	1851	1851	0
9	20240322	190100	71675544	1851	1851	1851	1851	0
10	20240322	190000	71675544	1851	1851	1851	1851	0
11	20240322	185900	71675544	1851	1851	1851	1851	0
12	20240322	185800	71675544	1851	1851	1851	1851	0
13	20240322	185700	71675544	1851	1851	1851	1851	0
14	20240322	185600	71675544	1851	1851	1851	1851	0
15	20240322	185500	71675544	1851	1851	1851	1851	0
16	20240322	185400	71675544	1851	1851	1851	1851	0
17	20240322	185300	71675544	1851	1851	1851	1851	0
18	20240322	185200	71675544	1851	1851	1851	1851	0
19	20240322	185100	71675544	1851	1851	1851	1851	0
20	20240322	185000	71675544	1851	1851	1851	1851	0
21	20240322	184900	71675544	1851	1851	1851	1851	0
22	20240322	184800	71675544	1851	1851	1851	1851	0
23	20240322	184700	71675544	1851	1851	1851	1851	0
24	20240322	184600	71675544	1851	1851	1851	1851	0
25	20240322	184500	71675544	1851	1851	1851	1851	0
26	20240322	184400	71675544	1851	1851	1851	1851	0
27	20240322	184300	71675544	1851	1851	1851	1851	0
28	20240322	184200	71675544	1851	1851	1851	1851	0
29	20240322	184100	71675544	1851	1851	1851	1851	0
30	20240322	184000	71675544	1851	1851	1851	1851	0
31	20240322	183900	71675544	1851	1851	1851	1851	0
32	20240322	183800	71675544	1851	1851	1851	1851	274
33	20240322	183700	71675544	1851	1851	1851	1851	0
34	20240322	183600	71675544	1851	1851	1851	1851	0
35	20240322	183500	71675544	1851	1851	1851	1851	0
36	20240322	183400	71675544	1851	1851	1851	1851	0
37	20240322	183300	71675544	1851	1851	1851	1851	0
38	20240322	183200	71675544	1851	1851	1851	1851	0
39	20240322	183100	71675544	1851	1851	1851	1851	0
40	20240322	183000	71675544	1851	1851	1851	1851	0
41	20240322	182900	71675544	1851	1851	1851	1851	0
42	20240322	182800	71675544	1851	1851	1851	1851	0
43	20240322	182700	71675544	1851	1851	1851	1851	0
44	20240322	182600	71675544	1851	1851	1851	1851	0
45	20240322	182500	71675544	1851	1851	1851	1851	0
46	20240322	182400	71675544	1851	1851	1851	1851	0
47	20240322	182300	71675544	1851	1851	1851	1851	0
48	20240322	182200	71675544	1851	1851	1851	1851	0
49	20240322	182100	71675544	1851	1851	1851	1851	0
50	20240322	182000	71675544	1851	1851	1851	1851	0
51	20240322	181900	71675544	1851	1851	1851	1851	0
52	20240322	181800	71675544	1851	1851	1851	1851	0
53	20240322	181700	71675544	1851	1851	1851	1851	0
54	20240322	181600	71675544	1851	1851	1851	1851	0
55	20240322	181500	71675544	1851	1851	1851	1851	0
56	20240322	181400	71675544	1851	1851	1851	1851	0
57	20240322	181300	71675544	1851	1851	1851	1851	0
58	20240322	181200	71675544	1851	1851	1851	1851	0
59	20240322	181100	71675544	1851	1851	1851	1851	0
60	20240322	181000	71675544	1851	1851	1851	1851	0
61	20240322	180900	71675544	1851	1851	1851	1851	0
62	20240322	180800	71675544	1851	1851	1851	1851	274
63	20240322	180700	71675544	1851	1851	1851	1851	0
64	20240322	180600	71675544	1851	1851	1851	1851	0
65	20240322	180500	71675544	1851	1851	1851	1851	0
66	20240322	180400	71675544	1851	1851	1851	1851	0
67	20240322	180300	71675544	1851	1851	1851	1851	0
68	20240322	180200	71675544	1851	1851	1851	1851	0
69	20240322	180100	71675544	1851	1851	1851	1851	0
70	20240322	180000	71675544	1851	1851	1851	1851	0
71	20240322	175900	71675544	1851	1851	1851	1851	0
72	20240322	175800	71675544	1851	1851	1851	1851	0
73	20240322	175700	71675544	1851	1851	1851	1851	0
74	20240322	175600	71675544	1851	1851	1851	1851	0
75	20240322	175500	71675544	1851	1851	1851	1851	0
76	20240322	175400	71675544	1851	1851	1851	1851	0
77	20240322	175300	71675544	1851	1851	1851	1851	0
78	20240322	175200	71675544	1851	1851	1851	1851	0
79	20240322	175100	71675544	1851	1851	1851	1851	0
80	20240322	175000	71675544	1851	1851	1851	1851	0
81	20240322	174900	71675544	1851	1851	1851	1851	0
82	20240322	174800	71675544	1851	1851	1851	1851	0
83	20240322	174700	71675544	1851	1851	1851	1851	0
84	20240322	174600	71675544	1851	1851	1851	1851	0
85	20240322	174500	71675544	1851	1851	1851	1851	0
86	20240322	174400	71675544	1851	1851	1851	1851	0
87	20240322	174300	71675544	1851	1851	1851	1851	0
88	20240322	174200	71675544	1851	1851	1851	1851	0
89	20240322	174100	71675544	1851	1851	1851	1851	0
90	20240322	174000	71675544	1851	1851	1851	1851	0
91	20240322	173900	71675544	1851	1851	1851	1851	0
92	20240322	173800	71675544	1851	1851	1851	1851	274
93	20240322	173700	71675544	1851	1851	1851	1851	0
94	20240322	173600	71675544	1851	1851	1851	1851	0
95	20240322	173500	71675544	1851	1851	1851	1851	0
96	20240322	173400	71675544	1851	1851	1851	1851	0
97	20240322	173300	71675544	1851	1851	1851	1851	0
98	20240322	173200	71675544	1851	1851	1851	1851	0
99	20240322	173100	71675544	1851	1851	1851	1851	0
100	20240322	173000	71675544	1851	1851	1851	1851	0
101	20240322	172900	71675544	1851	1851	1851	1851	0
102	20240322	172800	71675544	1851	1851	1851	1851	0
103	20240322	172700	71675544	1851	1851	1851	1851	0
104	20240322	172600	71675544	1851	1851	1851	1851	0
105	20240322	172500	71675544	1851	1851	1851	1851	0
106	20240322	172400	71675544	1851	1851	1851	1851	0
107	20240322	172300	71675544	1851	1851	1851	1851	0
108	20240322	172200	71675544	1851	1851	1851	1851	0
109	20240322	172100	71675544	1851	1851	1851	1851	0
110	20240322	172000	71675544	1851	1851	1851	1851	0
111	20240322	171900	71675544	1851	1851	1851	1851	0
112	20240322	171800	71675544	1851	1851	1851	1851	0
113	20240322	171700	71675544	1851	1851	1851	1851	0
114	20240322	171600	71675544	1851	1851	1851	1851	0
115	20240322	171500	71675544	1851	1851	1851	1851	0
116	20240322	171400	71675544	1851	1851	1851	1851	0
117	20240322	171300	71675544	1851	1851	1851	1851	0
118	20240322	171200	71675544	1851	1851	1851	1851	0
119	20240322	171100	71675544	1851	1851	1851	1851	0
120	20240322	171000	71675544	1851	1851	1851	1851	0
121	20240322	170900	71675544	1851	1851	1851	1851	0
122	20240322	170800	71675544	1851	1851	1851	1851	274
123	20240322	170700	71675544	1851	1851	1851	1851	0
124	20240322	170600	71675544	1851	1851	1851	1851	0
125	20240322	170500	71675544	1851	1851	1851	1851	0
126	20240322	170400	71675544	1851	1851	1851	1851	0
127	20240322	170300	71675544	1851	1851	1851	1851	0
128	20240322	170200	71675544	1851	1851	1851	1851	0
129	20240322	170100	71675544	1851	1851	1851	1851	0
130	20240322	170000	71675544	1851	1851	1851	1851	0
131	20240322	165900	71675544	1851	1851	1851	1851	0
132	20240322	165800	71675544	1851	1851	1851	1851	0
133	20240322	165700	71675544	1851	1851	1851	1851	0
134	20240322	165600	71675544	1851	1851	1851	1851	0
135	20240322	165500	71675544	1851	1851	1851	1851	0
136	20240322	165400	71675544	1851	1851	1851	1851	0
137	20240322	165300	71675544	1851	1851	1851	1851	0
138	20240322	165200	71675544	1851	1851	1851	1851	0
139	20240322	165100	71675544	1851	1851	1851	1851	0
140	20240322	165000	71675544	1851	1851	1851	1851	0
141	20240322	164900	71675544	1851	1851	1851	1851	0
142	20240322	164800	71675544	1851	1851	1851	1851	0
143	20240322	164700	71675544	1851	1851	1851	1851	0
144	20240322	164600	71675544	1851	1851	1851	1851	0
145	20240322	164500	71675544	1851	1851	1851	1851	0
146	20240322	164400	71675544	1851	1851	1851	1851	0
147	20240322	164300	71675544	1851	1851	1851	1851	0
148	20240322	164200	71675544	1851	1851	1851	1851	0
149	20240322	164100	71675544	1851	1851	1851	1851	0
150	20240322	164000	71675544	1851	1851	1851	1851	0
151	20240322	163900	71675544	1851	1851	1851	1851	0
152	20240322	163800	71675544	1851	1851	1851	1851	274
153	20240322	163700	71675544	1851	1851	1851	1851	0
154	20240322	163600	71675544	1851	1851	1851	1851	0
155	20240322	163500	71675544	1851	1851	1851	1851	0
156	20240322	163400	71675544	1851	1851	1851	1851	0
157	20240322	163300	71675544	1851	1851	1851	1851	0
158	20240322	163200	71675544	1851	1851	1851	1851	0
159	20240322	163100	71675544	1851	1851	1851	1851	0
160	20240322	163000	71675544	1851	1851	1851	1851	0
161	20240322	162900	71675544	1851	1851	1851	1851	0
162	20240322	162800	71675544	1851	1851	1851	1851	0
163	20240322	162700	71675544	1851	1851	1851	1851	0
164	20240322	162600	71675544	1851	1851	1851	1851	0
165	20240322	162500	71675544	1851	1851	1851	1851	0
166	20240322	162400	71675544	1851	1851	1851	1851	0
167	20240322	162300	71675544	1851	1851	1851	1851	0
168	20240322	162200	71675544	1851	1851	1851	1851	0
169	20240322	162100	71675544	1851	1851	1851	1851	0
170	20240322	162000	71675544	1851	1851	1851	1851	0
171	20240322	161900	71675544	1851	1851	1851	1851	0
172	20240322	161800	71675544	1851	1851	1851	1851	0
173	20240322	161700	71675544	1851	1851	1851	1851	0
174	20240322	161600	71675544	1851	1851	1851	1851	0
175	20240322	161500	71675544	1851	1851	1851	1851	0
176	20240322	161400	71675544	1851	1851	1851	1851	0
177	20240322	161300	71675544	1851	1851	1851	1851	0
178	20240322	161200	71675544	1851	1851	1851	1851	0
179	20240322	161100	71675544	1851	1851	1851	1851	0
180	20240322	161000	71675544	1851	1851	1851	1851	0
181	20240322	160900	71675544	1851	1851	1851	1851	0
182	20240322	160800	71675544	1851	1851	1851	1851	274
183	20240322	160700	71675544	1851	1851	1851	1851	0
184	20240322	160600	71675544	1851	1851	1851	1851	0
185	20240322	160500	71675544	1851	1851	1851	1851	0
186	20240322	160400	71675544	1851	1851	1851	1851	0
187	20240322	160300	71675544	1851	1851	1851	1851	0
188	20240322	160200	71675544	1851	1851	1851	1851	0
189	20240322	160100	71675544	1851	1851	1851	1851	0
190	20240322	160000	71675544	1851	1851	1851	1851	0
191	20240322	155900	71675544	1851	1851	1851	1851	0
192	20240322	155800	71675544	1851	1851	1851	1851	0
193	20240322	155700	71675544	1851	1851	1851	1851	0
194	20240322	155600	71675544	1851	1851	1851	1851	0
195	20240322	155500	71675544	1851	1851	1851	1851	0
196	20240322	155400	71675544	1851	1851	1851	1851	0
197	20240322	155300	71675544	1851	1851	1851	1851	0
198	20240322	155200	71675544	1851	1851	1851	1851	0
199	20240322	155100	71675544	1851	1851	1851	1851	0
200	20240322	155000	71675544	1851	1851	1851	1851	0
201	20240322	154900	71675544	1851	1851	1851	1851	0
202	20240322	154800	71675544	1851	1851	1851	1851	0
203	20240322	154700	71675544	1851	1851	1851	1851	0
204	20240322	154600	71675544	1851	1851	1851	1851	0
205	20240322	154500	71675544	1851	1851	1851	1851	0
206	20240322	154400	71675544	1851	1851	1851	1851	0
207	20240322	154300	71675544	1851	1851	1851	1851	0
208	20240322	154200	71675544	1851	1851	1851	1851	0
209	20240322	154100	71675544	1851	1851	1851	1851	0
210	20240322	154000	71675544	1851	1851	1851	1851	0
211	20240322	153900	71675544	1851	1851	1851	1851	0
212	20240322	153800	71675544	1851	1851	1851	1851	274
213	20240322	153700	71675544	1851	1851	1851	1851	0
214	20240322	153600	71675544	1851	1851	1851	1851	0
215	20240322	153500	71675544	1851	1851	1851	1851	0
216	20240322	153400	71675544	1851	1851	1851	1851	0
217	20240322	153300	71675544	1851	1851	1851	1851	0
218	20240322	153200	71675544	1851	1851	1851	1851	0
219	20240322	153100	71675544	1851	1851	1851	1851	0
220	20240322	153000	71675544	1851	1851	1851	1851	274
221	20240322	152900	71168370	1852	1852	1852	1852	0
222	20240322	152800	71168370	1852	1852	1852	1852	0
223	20240322	152700	71168370	1852	1852	1852	1852	0
224	20240322	152600	71168370	1852	1852	1852	1852	0
225	20240322	152500	71168370	1852	1852	1852	1852	0
226	20240322	152400	71168370	1852	1852	1852	1852	0
227	20240322	152300	71168370	1852	1852	1852	1852	0
228	20240322	152200	71168370	1852	1852	1852	1852	0
229	20240322	152100	71168370	1852	1852	1852	1852	0
230	20240322	152000	71168370	1852	1852	1852	1852	0
231	20240322	151900	71168370	1852	1852	1852	1852	0
232	20240322	151800	71168370	1852	1852	1852	1852	0
233	20240322	151700	71168370	1852	1852	1852	1852	0
234	20240322	151600	71168370	1852	1852	1852	1852	11
235	20240322	151500	71147998	1850	1850	1850	1850	0
236	20240322	151400	71147998	1850	1850	1850	1850	0
237	20240322	151300	71147998	1850	1850	1850	1850	0
238	20240322	151200	71147998	1850	1850	1850	1850	0
239	20240322	151100	71147998	1850	1850	1850	1850	200
240	20240322	151000	70777998	1850	1850	1850	1850	0
241	20240322	150900	70777998	1850	1850	1850	1850	0
242	20240322	150800	70777998	1850	1850	1850	1850	0
243	20240322	150700	70777998	1850	1850	1850	1850	1
244	20240322	150600	70776148	1851	1851	1851	1851	0
245	20240322	150500	70776148	1851	1849	1851	1849	580
246	20240322	150400	69703096	1850	1850	1850	1850	0
247	20240322	150300	69703096	1850	1850	1850	1850	10
248	20240322	150200	69684596	1851	1851	1851	1851	0
249	20240322	150100	69684596	1851	1851	1851	1851	0
250	20240322	150000	69684596	1851	1851	1851	1851	0
251	20240322	145900	69684596	1851	1851	1851	1851	0
252	20240322	145800	69684596	1851	1851	1851	1851	408
253	20240322	145700	68929388	1851	1851	1851	1851	0
254	20240322	145600	68929388	1851	1851	1851	1851	0
255	20240322	145500	68929388	1851	1851	1851	1851	10
256	20240322	145400	68910878	1852	1852	1852	1852	0
257	20240322	145300	68910878	1852	1852	1852	1852	0
258	20240322	145200	68910878	1852	1852	1852	1852	0
259	20240322	145100	68910878	1852	1852	1852	1852	1
260	20240322	145000	68909026	1847	1850	1850	1847	880
261	20240322	144900	67283143	1852	1852	1852	1852	0
262	20240322	144800	67283143	1852	1852	1852	1852	53
263	20240322	144700	67184987	1852	1852	1852	1852	0
264	20240322	144600	67184987	1852	1852	1852	1852	0
265	20240322	144500	67184987	1852	1852	1852	1852	1
266	20240322	144400	67183135	1850	1850	1850	1850	0
267	20240322	144300	67183135	1850	1850	1850	1850	0
268	20240322	144200	67183135	1850	1850	1850	1850	0
269	20240322	144100	67183135	1850	1850	1850	1850	0
270	20240322	144000	67183135	1850	1850	1850	1850	500
271	20240322	143900	66258135	1850	1850	1850	1850	600
272	20240322	143800	65148135	1852	1852	1852	1852	0
273	20240322	143700	65148135	1852	1852	1852	1852	0
274	20240322	143600	65148135	1852	1852	1852	1852	0
275	20240322	143500	65148135	1852	1852	1852	1852	40
276	20240322	143400	65074055	1854	1854	1854	1854	0
277	20240322	143300	65074055	1854	1854	1854	1854	0
278	20240322	143200	65074055	1854	1854	1854	1854	0
279	20240322	143100	65074055	1854	1854	1854	1854	0
280	20240322	143000	65074055	1854	1854	1854	1854	0
281	20240322	142900	65074055	1854	1854	1854	1854	0
282	20240322	142800	65074055	1854	1854	1854	1854	0
283	20240322	142700	65074055	1854	1854	1854	1854	0
284	20240322	142600	65074055	1854	1854	1854	1854	0
285	20240322	142500	65074055	1854	1854	1854	1854	0
286	20240322	142400	65074055	1854	1854	1854	1854	0
287	20240322	142300	65074055	1854	1854	1854	1854	0
288	20240322	142200	65074055	1854	1854	1854	1854	0
289	20240322	142100	65074055	1854	1854	1854	1854	0
290	20240322	142000	65074055	1854	1854	1854	1854	0
291	20240322	141900	65074055	1854	1854	1854	1854	1
292	20240322	141800	65072201	1850	1850	1850	1850	1
293	20240322	141700	65070351	1854	1854	1854	1854	0
294	20240322	141600	65070351	1854	1854	1854	1854	0
295	20240322	141500	65070351	1854	1854	1854	1854	1
296	20240322	141400	65068497	1854	1852	1854	1852	1736
297	20240322	141300	61853070	1853	1853	1853	1850	648
298	20240322	141200	60654256	1853	1853	1853	1853	1
299	20240322	141100	60652403	1853	1853	1853	1853	0
300	20240322	141000	60652403	1853	1853	1853	1853	0
301	20240322	140900	60652403	1853	1853	1853	1853	0
302	20240322	140800	60652403	1853	1853	1853	1853	0
303	20240322	140700	60652403	1853	1853	1853	1853	0
304	20240322	140600	60652403	1853	1853	1853	1853	0
305	20240322	140500	60652403	1853	1853	1853	1853	0
306	20240322	140400	60652403	1853	1853	1853	1853	0
307	20240322	140300	60652403	1853	1853	1853	1853	0
308	20240322	140200	60652403	1853	1853	1853	1853	0
309	20240322	140100	60652403	1853	1850	1853	1850	101
310	20240322	140000	60465550	1850	1851	1851	1850	400
311	20240322	135900	59725523	1853	1853	1853	1853	0
312	20240322	135800	59725523	1853	1853	1853	1853	2
313	20240322	135700	59721817	1852	1850	1852	1850	557
314	20240322	135600	58690441	1850	1850	1850	1850	0
315	20240322	135500	58690441	1850	1850	1850	1850	0
316	20240322	135400	58690441	1850	1850	1850	1850	0
317	20240322	135300	58690441	1850	1850	1850	1850	0
318	20240322	135200	58690441	1850	1845	1850	1845	2007
319	20240322	135100	54983736	1846	1846	1846	1846	0
320	20240322	135000	54983736	1846	1846	1846	1846	0
321	20240322	134900	54983736	1846	1846	1846	1846	0
322	20240322	134800	54983736	1846	1843	1846	1843	3067
323	20240322	134700	49327457	1843	1843	1843	1843	0
324	20240322	134600	49327457	1843	1843	1843	1843	0
325	20240322	134500	49327457	1843	1843	1843	1843	1
326	20240322	134400	49325614	1836	1836	1836	1836	0
327	20240322	134300	49325614	1836	1837	1837	1836	1691
328	20240322	134200	46219359	1843	1843	1843	1843	0
329	20240322	134100	46219359	1843	1843	1843	1843	0
330	20240322	134000	46219359	1843	1843	1843	1843	0
331	20240322	133900	46219359	1843	1843	1843	1843	0
332	20240322	133800	46219359	1843	1843	1843	1843	0
333	20240322	133700	46219359	1843	1843	1843	1843	1
334	20240322	133600	46217516	1837	1837	1837	1837	2
335	20240322	133500	46213842	1843	1843	1843	1843	0
336	20240322	133400	46213842	1843	1843	1843	1843	0
337	20240322	133300	46213842	1843	1843	1843	1843	0
338	20240322	133200	46213842	1843	1843	1843	1843	0
339	20240322	133100	46213842	1843	1843	1843	1843	8
340	20240322	133000	46199098	1843	1843	1843	1843	0
341	20240322	132900	46199098	1843	1843	1843	1843	0
342	20240322	132800	46199098	1843	1843	1843	1843	0
343	20240322	132700	46199098	1843	1843	1843	1843	0
344	20240322	132600	46199098	1843	1843	1843	1843	0
345	20240322	132500	46199098	1843	1843	1843	1843	0
346	20240322	132400	46199098	1843	1843	1843	1843	500
347	20240322	132300	45277598	1844	1844	1844	1844	0
348	20240322	132200	45277598	1844	1844	1844	1844	0
349	20240322	132100	45277598	1844	1844	1844	1844	0
350	20240322	132000	45277598	1844	1835	1844	1835	123
351	20240322	131900	45051613	1839	1843	1843	1839	165
352	20240322	131800	44748106	1843	1843	1843	1843	0
353	20240322	131700	44748106	1843	1843	1843	1843	0
354	20240322	131600	44748106	1843	1843	1843	1843	0
355	20240322	131500	44748106	1843	1843	1843	1843	0
356	20240322	131400	44748106	1843	1843	1843	1843	0
357	20240322	131300	44748106	1843	1843	1843	1843	0
358	20240322	131200	44748106	1843	1843	1843	1843	1
359	20240322	131100	44746263	1843	1843	1843	1843	0
360	20240322	131000	44746263	1843	1843	1843	1843	0
361	20240322	130900	44746263	1843	1843	1843	1843	0
362	20240322	130800	44746263	1843	1843	1843	1840	249
363	20240322	130700	44287956	1843	1843	1843	1843	0
364	20240322	130600	44287956	1843	1843	1843	1843	0
365	20240322	130500	44287956	1843	1843	1843	1843	0
366	20240322	130400	44287956	1843	1843	1843	1843	4
367	20240322	130300	44280584	1843	1843	1843	1843	0
368	20240322	130200	44280584	1843	1843	1843	1843	0
369	20240322	130100	44280584	1843	1843	1843	1843	0
370	20240322	130000	44280584	1843	1843	1843	1843	0
371	20240322	125900	44280584	1843	1843	1843	1843	0
372	20240322	125800	44280584	1843	1843	1843	1843	0
373	20240322	125700	44280584	1843	1843	1843	1843	1
374	20240322	125600	44278741	1844	1844	1844	1844	23
375	20240322	125500	44236329	1844	1844	1844	1844	0
376	20240322	125400	44236329	1844	1844	1844	1844	0
377	20240322	125300	44236329	1844	1844	1844	1844	0
378	20240322	125200	44236329	1844	1844	1844	1844	0
379	20240322	125100	44236329	1844	1844	1844	1844	0
380	20240322	125000	44236329	1844	1844	1844	1844	1000
381	20240322	124900	42392329	1844	1844	1844	1844	3000
382	20240322	124800	36860329	1844	1844	1844	1844	0
383	20240322	124700	36860329	1844	1844	1844	1844	0
384	20240322	124600	36860329	1844	1844	1844	1844	0
385	20240322	124500	36860329	1844	1844	1844	1844	0
386	20240322	124400	36860329	1844	1844	1844	1844	0
387	20240322	124300	36860329	1844	1844	1844	1844	0
388	20240322	124200	36860329	1844	1844	1844	1844	0
389	20240322	124100	36860329	1844	1844	1844	1844	0
390	20240322	124000	36860329	1844	1844	1844	1844	0
391	20240322	123900	36860329	1844	1842	1844	1842	16
392	20240322	123800	36830831	1840	1840	1840	1840	1
393	20240322	123700	36828991	1842	1842	1842	1842	1
394	20240322	123600	36827149	1842	1842	1842	1842	1
395	20240322	123500	36825307	1844	1844	1844	1844	1
396	20240322	123400	36823463	1844	1844	1844	1844	0
397	20240322	123300	36823463	1844	1844	1844	1844	0
398	20240322	123200	36823463	1844	1844	1844	1844	0
399	20240322	123100	36823463	1844	1844	1844	1844	0
400	20240322	123000	36823463	1844	1844	1844	1844	0
401	20240322	122900	36823463	1844	1844	1844	1844	0
402	20240322	122800	36823463	1844	1844	1844	1844	0
403	20240322	122700	36823463	1844	1844	1844	1844	0
404	20240322	122600	36823463	1844	1844	1844	1844	0
405	20240322	122500	36823463	1844	1844	1844	1844	100
406	20240322	122400	36639063	1844	1844	1844	1844	4
407	20240322	122300	36631687	1844	1844	1844	1844	0
408	20240322	122200	36631687	1844	1844	1844	1844	0
409	20240322	122100	36631687	1844	1844	1844	1844	1
410	20240322	122000	36629843	1842	1842	1842	1842	0
411	20240322	121900	36629843	1842	1842	1842	1842	0
412	20240322	121800	36629843	1842	1842	1842	1842	15
413	20240322	121700	36602213	1842	1842	1842	1842	0
414	20240322	121600	36602213	1842	1842	1842	1842	0
415	20240322	121500	36602213	1842	1842	1842	1842	0
416	20240322	121400	36602213	1842	1842	1842	1842	0
417	20240322	121300	36602213	1842	1842	1842	1842	0
418	20240322	121200	36602213	1842	1842	1842	1842	0
419	20240322	121100	36602213	1842	1842	1842	1842	0
420	20240322	121000	36602213	1842	1842	1842	1842	0
421	20240322	120900	36602213	1842	1842	1842	1842	0
422	20240322	120800	36602213	1842	1842	1842	1842	0
423	20240322	120700	36602213	1842	1842	1842	1842	0
424	20240322	120600	36602213	1842	1842	1842	1842	0
425	20240322	120500	36602213	1842	1842	1842	1842	0
426	20240322	120400	36602213	1842	1842	1842	1842	0
427	20240322	120300	36602213	1842	1842	1842	1842	1
428	20240322	120200	36600371	1844	1843	1844	1843	500
429	20240322	120100	35678488	1844	1844	1844	1844	0
430	20240322	120000	35678488	1844	1844	1844	1844	0
431	20240322	115900	35678488	1844	1844	1844	1844	0
432	20240322	115800	35678488	1844	1844	1844	1844	0
433	20240322	115700	35678488	1844	1844	1844	1844	0
434	20240322	115600	35678488	1844	1844	1844	1844	0
435	20240322	115500	35678488	1844	1844	1844	1844	0
436	20240322	115400	35678488	1844	1844	1844	1844	5
437	20240322	115300	35669268	1835	1835	1835	1835	0
438	20240322	115200	35669268	1835	1835	1835	1835	0
439	20240322	115100	35669268	1835	1835	1835	1835	0
440	20240322	115000	35669268	1835	1835	1835	1835	0
441	20240322	114900	35669268	1835	1835	1835	1835	0
442	20240322	114800	35669268	1835	1835	1835	1835	0
443	20240322	114700	35669268	1835	1835	1835	1835	0
444	20240322	114600	35669268	1835	1835	1835	1835	0
445	20240322	114500	35669268	1835	1835	1835	1835	0
446	20240322	114400	35669268	1835	1835	1835	1835	0
447	20240322	114300	35669268	1835	1835	1835	1835	0
448	20240322	114200	35669268	1835	1836	1836	1835	900
449	20240322	114100	34017551	1835	1835	1835	1835	0
450	20240322	114000	34017551	1835	1835	1835	1835	0
451	20240322	113900	34017551	1835	1835	1835	1835	0
452	20240322	113800	34017551	1835	1835	1835	1835	0
453	20240322	113700	34017551	1835	1835	1835	1835	0
454	20240322	113600	34017551	1835	1835	1835	1835	0
455	20240322	113500	34017551	1835	1835	1835	1835	0
456	20240322	113400	34017551	1835	1835	1835	1835	0
457	20240322	113300	34017551	1835	1835	1835	1835	0
458	20240322	113200	34017551	1835	1835	1835	1835	0
459	20240322	113100	34017551	1835	1835	1835	1835	350
460	20240322	113000	33375301	1845	1845	1845	1845	0
461	20240322	112900	33375301	1845	1845	1845	1845	0
462	20240322	112800	33375301	1845	1845	1845	1845	0
463	20240322	112700	33375301	1845	1845	1845	1845	0
464	20240322	112600	33375301	1845	1845	1845	1845	0
465	20240322	112500	33375301	1845	1841	1845	1841	92
466	20240322	112400	33205805	1833	1833	1833	1833	0
467	20240322	112300	33205805	1833	1833	1833	1833	0
468	20240322	112200	33205805	1833	1833	1833	1833	0
469	20240322	112100	33205805	1833	1833	1833	1833	21
470	20240322	112000	33167312	1833	1834	1834	1833	1698
471	20240322	111900	30054139	1843	1842	1843	1842	5
472	20240322	111800	30044928	1834	1834	1834	1834	13
473	20240322	111700	30021086	1842	1842	1842	1842	0
474	20240322	111600	30021086	1842	1842	1842	1842	1
475	20240322	111500	30019244	1843	1843	1843	1843	0
476	20240322	111400	30019244	1843	1843	1843	1843	0
477	20240322	111300	30019244	1843	1843	1843	1843	0
478	20240322	111200	30019244	1843	1843	1843	1843	16
479	20240322	111100	29989756	1843	1843	1843	1843	0
480	20240322	111000	29989756	1843	1843	1843	1843	0
481	20240322	110900	29989756	1843	1843	1843	1843	1
482	20240322	110800	29987913	1834	1834	1834	1834	0
483	20240322	110700	29987913	1834	1834	1834	1834	0
484	20240322	110600	29987913	1834	1834	1834	1834	0
485	20240322	110500	29987913	1834	1834	1834	1834	0
486	20240322	110400	29987913	1834	1834	1834	1834	0
487	20240322	110300	29987913	1834	1834	1834	1834	0
488	20240322	110200	29987913	1834	1835	1835	1834	173
489	20240322	110100	29670626	1843	1843	1843	1843	0
490	20240322	110000	29670626	1843	1843	1843	1843	60
491	20240322	105900	29560046	1835	1835	1835	1835	0
492	20240322	105800	29560046	1835	1835	1835	1835	10
493	20240322	105700	29541696	1835	1835	1835	1835	0
494	20240322	105600	29541696	1835	1835	1835	1835	0
495	20240322	105500	29541696	1835	1835	1835	1835	10
496	20240322	105400	29523346	1834	1843	1843	1834	394
497	20240322	105300	28799440	1847	1847	1847	1847	0
498	20240322	105200	28799440	1847	1847	1847	1847	0
499	20240322	105100	28799440	1847	1847	1847	1847	0
500	20240322	105000	28799440	1847	1847	1847	1847	0
501	20240322	104900	28799440	1847	1847	1847	1847	0
502	20240322	104800	28799440	1847	1847	1847	1847	4
503	20240322	104700	28792052	1848	1848	1848	1848	0
504	20240322	104600	28792052	1848	1848	1848	1848	0
505	20240322	104500	28792052	1848	1848	1848	1848	0
506	20240322	104400	28792052	1848	1848	1848	1848	0
507	20240322	104300	28792052	1848	1848	1848	1848	0
508	20240322	104200	28792052	1848	1848	1848	1848	0
509	20240322	104100	28792052	1848	1848	1848	1848	0
510	20240322	104000	28792052	1848	1848	1848	1848	0
511	20240322	103900	28792052	1848	1848	1848	1848	0
512	20240322	103800	28792052	1848	1848	1848	1848	0
513	20240322	103700	28792052	1848	1848	1848	1848	0
514	20240322	103600	28792052	1848	1848	1848	1848	312
515	20240322	103500	28215476	1849	1849	1849	1849	100
516	20240322	103400	28030576	1848	1848	1848	1848	461
517	20240322	103300	27178648	1848	1848	1848	1848	0
518	20240322	103200	27178648	1848	1848	1848	1848	0
519	20240322	103100	27178648	1848	1848	1848	1848	0
520	20240322	103000	27178648	1848	1848	1848	1848	0
521	20240322	102900	27178648	1848	1833	1848	1833	156
522	20240322	102800	26892685	1833	1833	1833	1833	0
523	20240322	102700	26892685	1833	1833	1833	1833	0
524	20240322	102600	26892685	1833	1833	1833	1833	1
525	20240322	102500	26890852	1849	1849	1849	1849	100
526	20240322	102400	26705952	1830	1830	1830	1830	0
527	20240322	102300	26705952	1830	1830	1830	1830	0
528	20240322	102200	26705952	1830	1830	1830	1830	0
529	20240322	102100	26705952	1830	1830	1830	1830	0
530	20240322	102000	26705952	1830	1830	1830	1830	310
531	20240322	101900	26138652	1830	1834	1834	1830	1163
532	20240322	101800	24008016	1850	1849	1850	1849	125
533	20240322	101700	23776890	1833	1833	1833	1833	3184
534	20240322	101600	17940618	1833	1833	1833	1833	0
535	20240322	101500	17940618	1833	1833	1833	1833	0
536	20240322	101400	17940618	1833	1833	1833	1833	0
537	20240322	101300	17940618	1833	1833	1833	1833	30
538	20240322	101200	17885628	1833	1833	1833	1833	0
539	20240322	101100	17885628	1833	1833	1833	1833	0
540	20240322	101000	17885628	1833	1833	1833	1833	0
541	20240322	100900	17885628	1833	1850	1850	1833	1001
542	20240322	100800	16033795	1850	1850	1850	1850	1000
543	20240322	100700	14183795	1832	1834	1834	1832	305
544	20240322	100600	13624708	1834	1834	1834	1834	0
545	20240322	100500	13624708	1834	1834	1834	1834	1
546	20240322	100400	13622874	1833	1833	1833	1833	0
547	20240322	100300	13622874	1833	1833	1833	1833	0
548	20240322	100200	13622874	1833	1833	1833	1833	0
549	20240322	100100	13622874	1833	1833	1833	1833	0
550	20240322	100000	13622874	1833	1833	1833	1833	10
551	20240322	095900	13604544	1833	1833	1833	1833	0
552	20240322	095800	13604544	1833	1833	1833	1833	0
553	20240322	095700	13604544	1833	1833	1833	1833	0
554	20240322	095600	13604544	1833	1833	1833	1833	0
555	20240322	095500	13604544	1833	1833	1833	1833	10
556	20240322	095400	13586214	1833	1833	1833	1833	0
557	20240322	095300	13586214	1833	1833	1833	1833	2663
558	20240322	095200	8704935	1833	1833	1833	1833	347
559	20240322	095100	8068884	1833	1833	1833	1833	0
560	20240322	095000	8068884	1833	1850	1850	1833	179
561	20240322	094900	7740760	1833	1833	1833	1833	0
562	20240322	094800	7740760	1833	1833	1833	1833	27
563	20240322	094700	7691269	1833	1833	1833	1833	800
564	20240322	094600	6224869	1833	1833	1833	1833	0
565	20240322	094500	6224869	1833	1833	1833	1833	1000
566	20240322	094400	4391869	1832	1832	1832	1832	0
567	20240322	094300	4391869	1832	1832	1832	1832	0
568	20240322	094200	4391869	1832	1832	1832	1832	0
569	20240322	094100	4391869	1832	1832	1832	1832	0
570	20240322	094000	4391869	1832	1832	1832	1832	0
571	20240322	093900	4391869	1832	1832	1832	1832	0
572	20240322	093800	4391869	1832	1832	1832	1832	0
573	20240322	093700	4391869	1832	1833	1833	1832	60
574	20240322	093600	4281938	1854	1854	1854	1854	51
575	20240322	093500	4187384	1854	1854	1854	1854	0
576	20240322	093400	4187384	1854	1854	1854	1854	0
577	20240322	093300	4187384	1854	1854	1854	1854	215
578	20240322	093200	3788774	1854	1854	1854	1854	539
579	20240322	093100	2789468	1854	1854	1854	1854	0
580	20240322	093000	2789468	1854	1854	1854	1854	1
581	20240322	092900	2787614	1855	1855	1855	1855	0
582	20240322	092800	2787614	1855	1833	1855	1833	21
583	20240322	092700	2748682	1855	1855	1855	1855	8
584	20240322	092600	2733842	1855	1855	1855	1855	0
585	20240322	092500	2733842	1855	1855	1855	1855	0
586	20240322	092400	2733842	1855	1855	1855	1855	0
587	20240322	092300	2733842	1855	1855	1855	1855	1
588	20240322	092200	2731987	1855	1855	1855	1855	0
589	20240322	092100	2731987	1855	1854	1855	1854	155
590	20240322	092000	2444472	1855	1855	1855	1855	3
591	20240322	091900	2438907	1855	1855	1855	1855	0
592	20240322	091800	2438907	1855	1854	1855	1854	150
593	20240322	091700	2160802	1855	1855	1855	1855	3
594	20240322	091600	2155237	1855	1849	1855	1849	11
595	20240322	091500	2134856	1830	1830	1830	1830	0
596	20240322	091400	2134856	1830	1835	1835	1830	500
597	20240322	091300	1218515	1839	1839	1839	1839	147
598	20240322	091200	948182	1839	1839	1839	1839	0
599	20240322	091100	948182	1839	1839	1839	1839	0
600	20240322	091000	948182	1839	1839	1839	1839	12
601	20240322	090900	926114	1840	1840	1840	1840	0
602	20240322	090800	926114	1840	1840	1840	1840	100
603	20240322	090700	742114	1830	1830	1830	1830	96
604	20240322	090600	566434	1829	1829	1829	1829	0
605	20240322	090500	566434	1829	1829	1829	1829	3
606	20240322	090400	560947	1829	1829	1829	1829	23
607	20240322	090300	518880	1840	1840	1840	1840	0
608	20240322	090200	518880	1840	1840	1840	1840	16
609	20240322	090100	489440	1840	1840	1840	1840	0
610	20240322	090000	489440	1840	1840	1840	1840	266