KissMeData/024890/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	190800	84451253	1860	1860	1860	1860	393
3	20240325	190700	84451253	1860	1860	1860	1860	0
4	20240325	190600	84451253	1860	1860	1860	1860	0
5	20240325	190500	84451253	1860	1860	1860	1860	0
6	20240325	190400	84451253	1860	1860	1860	1860	0
7	20240325	190300	84451253	1860	1860	1860	1860	0
8	20240325	190200	84451253	1860	1860	1860	1860	0
9	20240325	190100	84451253	1860	1860	1860	1860	0
10	20240325	190000	84451253	1860	1860	1860	1860	0
11	20240325	185900	84451253	1860	1860	1860	1860	0
12	20240325	185800	84451253	1860	1860	1860	1860	0
13	20240325	185700	84451253	1860	1860	1860	1860	0
14	20240325	185600	84451253	1860	1860	1860	1860	0
15	20240325	185500	84451253	1860	1860	1860	1860	0
16	20240325	185400	84451253	1860	1860	1860	1860	0
17	20240325	185300	84451253	1860	1860	1860	1860	0
18	20240325	185200	84451253	1860	1860	1860	1860	0
19	20240325	185100	84451253	1860	1860	1860	1860	0
20	20240325	185000	84451253	1860	1860	1860	1860	0
21	20240325	184900	84451253	1860	1860	1860	1860	0
22	20240325	184800	84451253	1860	1860	1860	1860	0
23	20240325	184700	84451253	1860	1860	1860	1860	0
24	20240325	184600	84451253	1860	1860	1860	1860	0
25	20240325	184500	84451253	1860	1860	1860	1860	0
26	20240325	184400	84451253	1860	1860	1860	1860	0
27	20240325	184300	84451253	1860	1860	1860	1860	0
28	20240325	184200	84451253	1860	1860	1860	1860	0
29	20240325	184100	84451253	1860	1860	1860	1860	0
30	20240325	184000	84451253	1860	1860	1860	1860	0
31	20240325	183900	84451253	1860	1860	1860	1860	0
32	20240325	183800	84451253	1860	1860	1860	1860	393
33	20240325	183700	84451253	1860	1860	1860	1860	0
34	20240325	183600	84451253	1860	1860	1860	1860	0
35	20240325	183500	84451253	1860	1860	1860	1860	0
36	20240325	183400	84451253	1860	1860	1860	1860	0
37	20240325	183300	84451253	1860	1860	1860	1860	0
38	20240325	183200	84451253	1860	1860	1860	1860	0
39	20240325	183100	84451253	1860	1860	1860	1860	0
40	20240325	183000	84451253	1860	1860	1860	1860	0
41	20240325	182900	84451253	1860	1860	1860	1860	0
42	20240325	182800	84451253	1860	1860	1860	1860	0
43	20240325	182700	84451253	1860	1860	1860	1860	0
44	20240325	182600	84451253	1860	1860	1860	1860	0
45	20240325	182500	84451253	1860	1860	1860	1860	0
46	20240325	182400	84451253	1860	1860	1860	1860	0
47	20240325	182300	84451253	1860	1860	1860	1860	0
48	20240325	182200	84451253	1860	1860	1860	1860	0
49	20240325	182100	84451253	1860	1860	1860	1860	0
50	20240325	182000	84451253	1860	1860	1860	1860	0
51	20240325	181900	84451253	1860	1860	1860	1860	0
52	20240325	181800	84451253	1860	1860	1860	1860	0
53	20240325	181700	84451253	1860	1860	1860	1860	0
54	20240325	181600	84451253	1860	1860	1860	1860	0
55	20240325	181500	84451253	1860	1860	1860	1860	0
56	20240325	181400	84451253	1860	1860	1860	1860	0
57	20240325	181300	84451253	1860	1860	1860	1860	0
58	20240325	181200	84451253	1860	1860	1860	1860	0
59	20240325	181100	84451253	1860	1860	1860	1860	0
60	20240325	181000	84451253	1860	1860	1860	1860	0
61	20240325	180900	84451253	1860	1860	1860	1860	0
62	20240325	180800	84451253	1860	1860	1860	1860	393
63	20240325	180700	84451253	1860	1860	1860	1860	0
64	20240325	180600	84451253	1860	1860	1860	1860	0
65	20240325	180500	84451253	1860	1860	1860	1860	0
66	20240325	180400	84451253	1860	1860	1860	1860	0
67	20240325	180300	84451253	1860	1860	1860	1860	0
68	20240325	180200	84451253	1860	1860	1860	1860	0
69	20240325	180100	84451253	1860	1860	1860	1860	0
70	20240325	180000	84451253	1860	1860	1860	1860	0
71	20240325	175900	84451253	1860	1860	1860	1860	0
72	20240325	175800	84451253	1860	1860	1860	1860	0
73	20240325	175700	84451253	1860	1860	1860	1860	0
74	20240325	175600	84451253	1860	1860	1860	1860	0
75	20240325	175500	84451253	1860	1860	1860	1860	0
76	20240325	175400	84451253	1860	1860	1860	1860	0
77	20240325	175300	84451253	1860	1860	1860	1860	0
78	20240325	175200	84451253	1860	1860	1860	1860	0
79	20240325	175100	84451253	1860	1860	1860	1860	0
80	20240325	175000	84451253	1860	1860	1860	1860	0
81	20240325	174900	84451253	1860	1860	1860	1860	0
82	20240325	174800	84451253	1860	1860	1860	1860	0
83	20240325	174700	84451253	1860	1860	1860	1860	0
84	20240325	174600	84451253	1860	1860	1860	1860	0
85	20240325	174500	84451253	1860	1860	1860	1860	0
86	20240325	174400	84451253	1860	1860	1860	1860	0
87	20240325	174300	84451253	1860	1860	1860	1860	0
88	20240325	174200	84451253	1860	1860	1860	1860	0
89	20240325	174100	84451253	1860	1860	1860	1860	0
90	20240325	174000	84451253	1860	1860	1860	1860	0
91	20240325	173900	84451253	1860	1860	1860	1860	0
92	20240325	173800	84451253	1860	1860	1860	1860	393
93	20240325	173700	84451253	1860	1860	1860	1860	0
94	20240325	173600	84451253	1860	1860	1860	1860	0
95	20240325	173500	84451253	1860	1860	1860	1860	0
96	20240325	173400	84451253	1860	1860	1860	1860	0
97	20240325	173300	84451253	1860	1860	1860	1860	0
98	20240325	173200	84451253	1860	1860	1860	1860	0
99	20240325	173100	84451253	1860	1860	1860	1860	0
100	20240325	173000	84451253	1860	1860	1860	1860	0
101	20240325	172900	84451253	1860	1860	1860	1860	0
102	20240325	172800	84451253	1860	1860	1860	1860	0
103	20240325	172700	84451253	1860	1860	1860	1860	0
104	20240325	172600	84451253	1860	1860	1860	1860	0
105	20240325	172500	84451253	1860	1860	1860	1860	0
106	20240325	172400	84451253	1860	1860	1860	1860	0
107	20240325	172300	84451253	1860	1860	1860	1860	0
108	20240325	172200	84451253	1860	1860	1860	1860	0
109	20240325	172100	84451253	1860	1860	1860	1860	0
110	20240325	172000	84451253	1860	1860	1860	1860	0
111	20240325	171900	84451253	1860	1860	1860	1860	0
112	20240325	171800	84451253	1860	1860	1860	1860	0
113	20240325	171700	84451253	1860	1860	1860	1860	0
114	20240325	171600	84451253	1860	1860	1860	1860	0
115	20240325	171500	84451253	1860	1860	1860	1860	0
116	20240325	171400	84451253	1860	1860	1860	1860	0
117	20240325	171300	84451253	1860	1860	1860	1860	0
118	20240325	171200	84451253	1860	1860	1860	1860	0
119	20240325	171100	84451253	1860	1860	1860	1860	0
120	20240325	171000	84451253	1860	1860	1860	1860	0
121	20240325	170900	84451253	1860	1860	1860	1860	0
122	20240325	170800	84451253	1860	1860	1860	1860	393
123	20240325	170700	84451253	1860	1860	1860	1860	0
124	20240325	170600	84451253	1860	1860	1860	1860	0
125	20240325	170500	84451253	1860	1860	1860	1860	0
126	20240325	170400	84451253	1860	1860	1860	1860	0
127	20240325	170300	84451253	1860	1860	1860	1860	0
128	20240325	170200	84451253	1860	1860	1860	1860	0
129	20240325	170100	84451253	1860	1860	1860	1860	0
130	20240325	170000	84451253	1860	1860	1860	1860	0
131	20240325	165900	84451253	1860	1860	1860	1860	0
132	20240325	165800	84451253	1860	1860	1860	1860	0
133	20240325	165700	84451253	1860	1860	1860	1860	0
134	20240325	165600	84451253	1860	1860	1860	1860	0
135	20240325	165500	84451253	1860	1860	1860	1860	0
136	20240325	165400	84451253	1860	1860	1860	1860	0
137	20240325	165300	84451253	1860	1860	1860	1860	0
138	20240325	165200	84451253	1860	1860	1860	1860	0
139	20240325	165100	84451253	1860	1860	1860	1860	0
140	20240325	165000	84451253	1860	1860	1860	1860	0
141	20240325	164900	84451253	1860	1860	1860	1860	0
142	20240325	164800	84451253	1860	1860	1860	1860	0
143	20240325	164700	84451253	1860	1860	1860	1860	0
144	20240325	164600	84451253	1860	1860	1860	1860	0
145	20240325	164500	84451253	1860	1860	1860	1860	0
146	20240325	164400	84451253	1860	1860	1860	1860	0
147	20240325	164300	84451253	1860	1860	1860	1860	0
148	20240325	164200	84451253	1860	1860	1860	1860	0
149	20240325	164100	84451253	1860	1860	1860	1860	0
150	20240325	164000	84451253	1860	1860	1860	1860	0
151	20240325	163900	84451253	1860	1860	1860	1860	0
152	20240325	163800	84451253	1860	1860	1860	1860	393
153	20240325	163700	84451253	1860	1860	1860	1860	0
154	20240325	163600	84451253	1860	1860	1860	1860	0
155	20240325	163500	84451253	1860	1860	1860	1860	0
156	20240325	163400	84451253	1860	1860	1860	1860	0
157	20240325	163300	84451253	1860	1860	1860	1860	0
158	20240325	163200	84451253	1860	1860	1860	1860	0
159	20240325	163100	84451253	1860	1860	1860	1860	0
160	20240325	163000	84451253	1860	1860	1860	1860	0
161	20240325	162900	84451253	1860	1860	1860	1860	0
162	20240325	162800	84451253	1860	1860	1860	1860	0
163	20240325	162700	84451253	1860	1860	1860	1860	0
164	20240325	162600	84451253	1860	1860	1860	1860	0
165	20240325	162500	84451253	1860	1860	1860	1860	0
166	20240325	162400	84451253	1860	1860	1860	1860	0
167	20240325	162300	84451253	1860	1860	1860	1860	0
168	20240325	162200	84451253	1860	1860	1860	1860	0
169	20240325	162100	84451253	1860	1860	1860	1860	0
170	20240325	162000	84451253	1860	1860	1860	1860	0
171	20240325	161900	84451253	1860	1860	1860	1860	0
172	20240325	161800	84451253	1860	1860	1860	1860	0
173	20240325	161700	84451253	1860	1860	1860	1860	0
174	20240325	161600	84451253	1860	1860	1860	1860	0
175	20240325	161500	84451253	1860	1860	1860	1860	0
176	20240325	161400	84451253	1860	1860	1860	1860	0
177	20240325	161300	84451253	1860	1860	1860	1860	0
178	20240325	161200	84451253	1860	1860	1860	1860	0
179	20240325	161100	84451253	1860	1860	1860	1860	0
180	20240325	161000	84451253	1860	1860	1860	1860	0
181	20240325	160900	84451253	1860	1860	1860	1860	0
182	20240325	160800	84451253	1860	1860	1860	1860	393
183	20240325	160700	84451253	1860	1860	1860	1860	0
184	20240325	160600	84451253	1860	1860	1860	1860	0
185	20240325	160500	84451253	1860	1860	1860	1860	0
186	20240325	160400	84451253	1860	1860	1860	1860	0
187	20240325	160300	84451253	1860	1860	1860	1860	0
188	20240325	160200	84451253	1860	1860	1860	1860	0
189	20240325	160100	84451253	1860	1860	1860	1860	0
190	20240325	160000	84451253	1860	1860	1860	1860	0
191	20240325	155900	84451253	1860	1860	1860	1860	0
192	20240325	155800	84451253	1860	1860	1860	1860	0
193	20240325	155700	84451253	1860	1860	1860	1860	0
194	20240325	155600	84451253	1860	1860	1860	1860	0
195	20240325	155500	84451253	1860	1860	1860	1860	0
196	20240325	155400	84451253	1860	1860	1860	1860	0
197	20240325	155300	84451253	1860	1860	1860	1860	0
198	20240325	155200	84451253	1860	1860	1860	1860	0
199	20240325	155100	84451253	1860	1860	1860	1860	0
200	20240325	155000	84451253	1860	1860	1860	1860	0
201	20240325	154900	84451253	1860	1860	1860	1860	0
202	20240325	154800	84451253	1860	1860	1860	1860	0
203	20240325	154700	84451253	1860	1860	1860	1860	0
204	20240325	154600	84451253	1860	1860	1860	1860	0
205	20240325	154500	84451253	1860	1860	1860	1860	0
206	20240325	154400	84451253	1860	1860	1860	1860	0
207	20240325	154300	84451253	1860	1860	1860	1860	0
208	20240325	154200	84451253	1860	1860	1860	1860	0
209	20240325	154100	84451253	1860	1860	1860	1860	0
210	20240325	154000	84451253	1860	1860	1860	1860	0
211	20240325	153900	84451253	1860	1860	1860	1860	0
212	20240325	153800	84451253	1860	1860	1860	1860	393
213	20240325	153700	84451253	1860	1860	1860	1860	0
214	20240325	153600	84451253	1860	1860	1860	1860	0
215	20240325	153500	84451253	1860	1860	1860	1860	0
216	20240325	153400	84451253	1860	1860	1860	1860	0
217	20240325	153300	84451253	1860	1860	1860	1860	0
218	20240325	153200	84451253	1860	1860	1860	1860	0
219	20240325	153100	84451253	1860	1860	1860	1860	0
220	20240325	153000	84451253	1860	1860	1860	1860	393
221	20240325	152900	83720273	1852	1852	1852	1852	0
222	20240325	152800	83720273	1852	1852	1852	1852	0
223	20240325	152700	83720273	1852	1852	1852	1852	0
224	20240325	152600	83720273	1852	1852	1852	1852	0
225	20240325	152500	83720273	1852	1852	1852	1852	0
226	20240325	152400	83720273	1852	1852	1852	1852	0
227	20240325	152300	83720273	1852	1852	1852	1852	0
228	20240325	152200	83720273	1852	1852	1852	1852	0
229	20240325	152100	83720273	1852	1852	1852	1852	0
230	20240325	152000	83720273	1852	1852	1852	1852	0
231	20240325	151900	83720273	1852	1852	1852	1852	25
232	20240325	151800	83673973	1852	1852	1852	1852	0
233	20240325	151700	83673973	1852	1852	1852	1852	0
234	20240325	151600	83673973	1852	1852	1852	1852	4
235	20240325	151500	83666565	1852	1852	1852	1852	30
236	20240325	151400	83611005	1852	1852	1852	1852	0
237	20240325	151300	83611005	1852	1852	1852	1852	0
238	20240325	151200	83611005	1852	1854	1854	1852	1083
239	20240325	151100	81604663	1855	1855	1855	1855	0
240	20240325	151000	81604663	1855	1855	1855	1855	0
241	20240325	150900	81604663	1855	1855	1855	1855	1
242	20240325	150800	81602808	1855	1855	1855	1855	0
243	20240325	150700	81602808	1855	1855	1855	1855	0
244	20240325	150600	81602808	1855	1857	1857	1855	1994
245	20240325	150500	77902587	1857	1857	1857	1857	10
246	20240325	150400	77884017	1859	1858	1859	1858	251
247	20240325	150300	77417599	1859	1859	1859	1859	0
248	20240325	150200	77417599	1859	1859	1859	1859	0
249	20240325	150100	77417599	1859	1859	1859	1859	17
250	20240325	150000	77385996	1859	1859	1859	1859	23
251	20240325	145900	77343239	1859	1859	1859	1859	61
252	20240325	145800	77229840	1860	1860	1860	1860	8
253	20240325	145700	77214960	1859	1859	1859	1859	0
254	20240325	145600	77214960	1859	1859	1859	1859	2
255	20240325	145500	77211242	1860	1860	1860	1860	0
256	20240325	145400	77211242	1860	1860	1860	1860	0
257	20240325	145300	77211242	1860	1860	1860	1860	0
258	20240325	145200	77211242	1860	1860	1860	1860	0
259	20240325	145100	77211242	1860	1860	1860	1860	0
260	20240325	145000	77211242	1860	1860	1860	1860	0
261	20240325	144900	77211242	1860	1860	1860	1860	14
262	20240325	144800	77185202	1860	1860	1860	1860	29
263	20240325	144700	77131262	1860	1860	1860	1860	0
264	20240325	144600	77131262	1860	1860	1860	1860	0
265	20240325	144500	77131262	1860	1860	1860	1860	0
266	20240325	144400	77131262	1860	1860	1860	1860	0
267	20240325	144300	77131262	1860	1860	1860	1860	2
268	20240325	144200	77127542	1860	1860	1860	1860	0
269	20240325	144100	77127542	1860	1860	1860	1860	0
270	20240325	144000	77127542	1860	1860	1860	1860	0
271	20240325	143900	77127542	1860	1860	1860	1860	0
272	20240325	143800	77127542	1860	1860	1860	1860	0
273	20240325	143700	77127542	1860	1860	1860	1860	0
274	20240325	143600	77127542	1860	1860	1860	1860	0
275	20240325	143500	77127542	1860	1860	1860	1860	1427
276	20240325	143400	74473322	1860	1860	1860	1860	756
277	20240325	143300	73067162	1860	1860	1860	1860	0
278	20240325	143200	73067162	1860	1860	1860	1860	0
279	20240325	143100	73067162	1860	1860	1860	1860	0
280	20240325	143000	73067162	1860	1861	1861	1860	303
281	20240325	142900	72503282	1861	1861	1861	1861	27
282	20240325	142800	72453035	1861	1861	1861	1861	20
283	20240325	142700	72415815	1865	1865	1865	1865	357
284	20240325	142600	71750010	1865	1865	1865	1865	0
285	20240325	142500	71750010	1865	1865	1865	1865	50
286	20240325	142400	71656760	1865	1865	1865	1865	0
287	20240325	142300	71656760	1865	1865	1865	1865	0
288	20240325	142200	71656760	1865	1865	1865	1865	0
289	20240325	142100	71656760	1865	1865	1865	1865	0
290	20240325	142000	71656760	1865	1865	1865	1865	0
291	20240325	141900	71656760	1865	1865	1865	1865	4
292	20240325	141800	71649300	1860	1860	1860	1860	10
293	20240325	141700	71630700	1865	1865	1865	1865	0
294	20240325	141600	71630700	1865	1865	1865	1865	0
295	20240325	141500	71630700	1865	1865	1865	1865	0
296	20240325	141400	71630700	1865	1865	1865	1865	0
297	20240325	141300	71630700	1865	1865	1865	1865	0
298	20240325	141200	71630700	1865	1865	1865	1865	0
299	20240325	141100	71630700	1865	1865	1865	1865	0
300	20240325	141000	71630700	1865	1865	1865	1865	0
301	20240325	140900	71630700	1865	1865	1865	1865	1
302	20240325	140800	71628835	1865	1865	1865	1865	1
303	20240325	140700	71626970	1861	1862	1862	1861	1006
304	20240325	140600	69754800	1862	1862	1862	1862	0
305	20240325	140500	69754800	1862	1862	1862	1862	0
306	20240325	140400	69754800	1862	1862	1862	1862	0
307	20240325	140300	69754800	1862	1862	1862	1862	0
308	20240325	140200	69754800	1862	1862	1862	1862	0
309	20240325	140100	69754800	1862	1862	1862	1862	0
310	20240325	140000	69754800	1862	1862	1862	1862	2
311	20240325	135900	69751076	1865	1865	1865	1865	0
312	20240325	135800	69751076	1865	1865	1865	1865	0
313	20240325	135700	69751076	1865	1865	1865	1865	0
314	20240325	135600	69751076	1865	1865	1865	1865	0
315	20240325	135500	69751076	1865	1865	1865	1865	0
316	20240325	135400	69751076	1865	1865	1865	1865	0
317	20240325	135300	69751076	1865	1865	1865	1865	3
318	20240325	135200	69745481	1865	1865	1865	1865	0
319	20240325	135100	69745481	1865	1865	1865	1865	0
320	20240325	135000	69745481	1865	1865	1865	1865	1
321	20240325	134900	69743616	1868	1868	1868	1868	0
322	20240325	134800	69743616	1868	1868	1868	1868	0
323	20240325	134700	69743616	1868	1868	1868	1868	0
324	20240325	134600	69743616	1868	1868	1868	1868	0
325	20240325	134500	69743616	1868	1868	1868	1868	0
326	20240325	134400	69743616	1868	1868	1868	1868	0
327	20240325	134300	69743616	1868	1868	1868	1868	0
328	20240325	134200	69743616	1868	1868	1868	1868	0
329	20240325	134100	69743616	1868	1868	1868	1868	0
330	20240325	134000	69743616	1868	1868	1868	1868	0
331	20240325	133900	69743616	1868	1868	1868	1868	0
332	20240325	133800	69743616	1868	1868	1868	1868	0
333	20240325	133700	69743616	1868	1868	1868	1868	0
334	20240325	133600	69743616	1868	1868	1868	1868	0
335	20240325	133500	69743616	1868	1868	1868	1868	0
336	20240325	133400	69743616	1868	1868	1868	1868	0
337	20240325	133300	69743616	1868	1868	1868	1868	0
338	20240325	133200	69743616	1868	1867	1868	1867	2
339	20240325	133100	69739881	1862	1862	1862	1862	0
340	20240325	133000	69739881	1862	1862	1862	1862	0
341	20240325	132900	69739881	1862	1862	1862	1862	0
342	20240325	132800	69739881	1862	1862	1862	1862	0
343	20240325	132700	69739881	1862	1862	1862	1862	0
344	20240325	132600	69739881	1862	1862	1862	1862	0
345	20240325	132500	69739881	1862	1862	1862	1862	0
346	20240325	132400	69739881	1862	1862	1862	1862	0
347	20240325	132300	69739881	1862	1862	1862	1862	0
348	20240325	132200	69739881	1862	1862	1862	1862	0
349	20240325	132100	69739881	1862	1862	1862	1862	0
350	20240325	132000	69739881	1862	1862	1862	1862	0
351	20240325	131900	69739881	1862	1862	1862	1862	0
352	20240325	131800	69739881	1862	1864	1864	1862	711
353	20240325	131700	68415697	1868	1868	1868	1868	0
354	20240325	131600	68415697	1868	1868	1868	1868	0
355	20240325	131500	68415697	1868	1868	1868	1868	0
356	20240325	131400	68415697	1868	1868	1868	1868	0
357	20240325	131300	68415697	1868	1868	1868	1868	0
358	20240325	131200	68415697	1868	1868	1868	1868	100
359	20240325	131100	68228897	1868	1868	1868	1868	500
360	20240325	131000	67294897	1868	1868	1868	1868	0
361	20240325	130900	67294897	1868	1868	1868	1868	0
362	20240325	130800	67294897	1868	1868	1868	1868	0
363	20240325	130700	67294897	1868	1868	1868	1868	0
364	20240325	130600	67294897	1868	1863	1868	1863	500
365	20240325	130500	66363092	1863	1863	1863	1863	0
366	20240325	130400	66363092	1863	1863	1863	1863	0
367	20240325	130300	66363092	1863	1863	1863	1863	0
368	20240325	130200	66363092	1863	1863	1863	1863	0
369	20240325	130100	66363092	1863	1863	1863	1863	0
370	20240325	130000	66363092	1863	1863	1863	1863	0
371	20240325	125900	66363092	1863	1863	1863	1863	0
372	20240325	125800	66363092	1863	1863	1863	1863	12
373	20240325	125700	66340736	1863	1863	1863	1863	0
374	20240325	125600	66340736	1863	1863	1863	1863	0
375	20240325	125500	66340736	1863	1863	1863	1863	1014
376	20240325	125400	64451654	1863	1864	1864	1863	1173
377	20240325	125300	62265407	1864	1864	1864	1864	10
378	20240325	125200	62246767	1865	1865	1865	1865	0
379	20240325	125100	62246767	1865	1865	1865	1865	0
380	20240325	125000	62246767	1865	1865	1865	1865	0
381	20240325	124900	62246767	1865	1865	1865	1865	835
382	20240325	124800	60689492	1865	1865	1865	1865	0
383	20240325	124700	60689492	1865	1865	1865	1865	15
384	20240325	124600	60661517	1869	1869	1869	1869	0
385	20240325	124500	60661517	1869	1869	1869	1869	0
386	20240325	124400	60661517	1869	1869	1869	1869	0
387	20240325	124300	60661517	1869	1869	1869	1869	0
388	20240325	124200	60661517	1869	1869	1869	1869	0
389	20240325	124100	60661517	1869	1869	1869	1869	0
390	20240325	124000	60661517	1869	1869	1869	1869	0
391	20240325	123900	60661517	1869	1869	1869	1869	1
392	20240325	123800	60659648	1869	1869	1869	1869	0
393	20240325	123700	60659648	1869	1869	1869	1869	0
394	20240325	123600	60659648	1869	1869	1869	1869	0
395	20240325	123500	60659648	1869	1869	1869	1869	30
396	20240325	123400	60603578	1871	1871	1871	1871	0
397	20240325	123300	60603578	1871	1871	1871	1871	0
398	20240325	123200	60603578	1871	1865	1871	1865	31
399	20240325	123100	60545757	1871	1870	1871	1870	92
400	20240325	123000	60373715	1870	1870	1870	1870	0
401	20240325	122900	60373715	1870	1870	1870	1870	0
402	20240325	122800	60373715	1870	1868	1870	1868	2182
403	20240325	122700	56293862	1864	1864	1864	1864	20
404	20240325	122600	56256582	1868	1868	1868	1868	0
405	20240325	122500	56256582	1868	1868	1868	1868	49
406	20240325	122400	56165050	1868	1868	1868	1868	0
407	20240325	122300	56165050	1868	1868	1868	1868	1
408	20240325	122200	56163182	1864	1868	1868	1864	1444
409	20240325	122100	53470107	1865	1865	1865	1865	53
410	20240325	122000	53371262	1868	1868	1868	1868	1
411	20240325	121900	53369394	1868	1868	1868	1868	1
412	20240325	121800	53367526	1868	1868	1868	1868	25
413	20240325	121700	53320826	1868	1868	1868	1868	23
414	20240325	121600	53277862	1868	1868	1868	1868	163
415	20240325	121500	52973378	1868	1868	1868	1868	1
416	20240325	121400	52971510	1868	1868	1868	1868	643
417	20240325	121300	51770386	1868	1868	1868	1868	0
418	20240325	121200	51770386	1868	1868	1868	1868	0
419	20240325	121100	51770386	1868	1868	1868	1868	0
420	20240325	121000	51770386	1868	1868	1868	1868	0
421	20240325	120900	51770386	1868	1868	1868	1868	11
422	20240325	120800	51749838	1868	1868	1868	1868	0
423	20240325	120700	51749838	1868	1868	1868	1868	0
424	20240325	120600	51749838	1868	1868	1868	1868	0
425	20240325	120500	51749838	1868	1868	1868	1868	100
426	20240325	120400	51563038	1868	1868	1868	1868	10
427	20240325	120300	51544358	1868	1868	1868	1868	0
428	20240325	120200	51544358	1868	1868	1868	1868	0
429	20240325	120100	51544358	1868	1868	1868	1868	0
430	20240325	120000	51544358	1868	1868	1868	1868	0
431	20240325	115900	51544358	1868	1868	1868	1868	0
432	20240325	115800	51544358	1868	1868	1868	1868	0
433	20240325	115700	51544358	1868	1868	1868	1868	0
434	20240325	115600	51544358	1868	1868	1868	1868	46
435	20240325	115500	51458430	1870	1870	1870	1870	0
436	20240325	115400	51458430	1870	1870	1870	1870	1
437	20240325	115300	51456560	1870	1870	1870	1870	10
438	20240325	115200	51437860	1865	1865	1865	1865	0
439	20240325	115100	51437860	1865	1865	1865	1865	0
440	20240325	115000	51437860	1865	1865	1865	1865	0
441	20240325	114900	51437860	1865	1865	1865	1865	0
442	20240325	114800	51437860	1865	1865	1865	1865	0
443	20240325	114700	51437860	1865	1865	1865	1865	1
444	20240325	114600	51435995	1870	1870	1870	1870	0
445	20240325	114500	51435995	1870	1870	1870	1870	0
446	20240325	114400	51435995	1870	1870	1870	1870	0
447	20240325	114300	51435995	1870	1870	1870	1870	0
448	20240325	114200	51435995	1870	1870	1870	1870	265
449	20240325	114100	50940445	1870	1870	1870	1870	0
450	20240325	114000	50940445	1870	1870	1870	1870	0
451	20240325	113900	50940445	1870	1870	1870	1870	0
452	20240325	113800	50940445	1870	1870	1870	1870	0
453	20240325	113700	50940445	1870	1870	1870	1870	0
454	20240325	113600	50940445	1870	1870	1870	1870	0
455	20240325	113500	50940445	1870	1870	1870	1870	1
456	20240325	113400	50938575	1864	1864	1864	1864	0
457	20240325	113300	50938575	1864	1864	1864	1864	0
458	20240325	113200	50938575	1864	1864	1864	1864	0
459	20240325	113100	50938575	1864	1864	1864	1864	0
460	20240325	113000	50938575	1864	1864	1864	1864	0
461	20240325	112900	50938575	1864	1864	1864	1864	0
462	20240325	112800	50938575	1864	1864	1864	1864	0
463	20240325	112700	50938575	1864	1865	1865	1864	686
464	20240325	112600	49659336	1866	1866	1866	1866	114
465	20240325	112500	49446612	1866	1866	1866	1866	0
466	20240325	112400	49446612	1866	1866	1866	1866	190
467	20240325	112300	49092072	1866	1866	1866	1866	0
468	20240325	112200	49092072	1866	1867	1867	1866	505
469	20240325	112100	48149642	1871	1871	1871	1871	0
470	20240325	112000	48149642	1871	1871	1871	1871	0
471	20240325	111900	48149642	1871	1871	1871	1871	0
472	20240325	111800	48149642	1871	1871	1871	1871	0
473	20240325	111700	48149642	1871	1871	1871	1871	141
474	20240325	111600	47885831	1870	1870	1870	1870	165
475	20240325	111500	47577281	1870	1870	1870	1870	0
476	20240325	111400	47577281	1870	1870	1870	1870	0
477	20240325	111300	47577281	1870	1870	1870	1870	0
478	20240325	111200	47577281	1870	1870	1870	1870	0
479	20240325	111100	47577281	1870	1870	1870	1870	0
480	20240325	111000	47577281	1870	1870	1870	1870	0
481	20240325	110900	47577281	1870	1870	1870	1870	0
482	20240325	110800	47577281	1870	1870	1870	1870	0
483	20240325	110700	47577281	1870	1870	1870	1870	0
484	20240325	110600	47577281	1870	1870	1870	1870	134
485	20240325	110500	47326701	1870	1870	1870	1870	1
486	20240325	110400	47324831	1865	1865	1865	1865	5
487	20240325	110300	47315506	1864	1864	1864	1864	0
488	20240325	110200	47315506	1864	1865	1865	1864	600
489	20240325	110100	46197032	1865	1865	1865	1865	0
490	20240325	110000	46197032	1865	1865	1865	1865	0
491	20240325	105900	46197032	1865	1865	1865	1865	35
492	20240325	105800	46131757	1870	1870	1870	1870	0
493	20240325	105700	46131757	1870	1870	1870	1870	0
494	20240325	105600	46131757	1870	1870	1870	1870	0
495	20240325	105500	46131757	1870	1870	1870	1870	0
496	20240325	105400	46131757	1870	1870	1870	1870	0
497	20240325	105300	46131757	1870	1870	1870	1870	0
498	20240325	105200	46131757	1870	1870	1870	1870	0
499	20240325	105100	46131757	1870	1870	1870	1870	0
500	20240325	105000	46131757	1870	1870	1870	1870	0
501	20240325	104900	46131757	1870	1870	1870	1870	0
502	20240325	104800	46131757	1870	1870	1870	1870	0
503	20240325	104700	46131757	1870	1872	1872	1870	100
504	20240325	104600	45944657	1872	1872	1872	1872	22
505	20240325	104500	45903473	1864	1864	1864	1864	50
506	20240325	104400	45810273	1862	1862	1862	1862	0
507	20240325	104300	45810273	1862	1862	1862	1862	0
508	20240325	104200	45810273	1862	1861	1862	1861	2
509	20240325	104100	45806550	1863	1863	1863	1863	151
510	20240325	104000	45525237	1872	1872	1872	1872	0
511	20240325	103900	45525237	1872	1872	1872	1872	60
512	20240325	103800	45412917	1871	1871	1871	1871	527
513	20240325	103700	44426900	1871	1870	1874	1870	841
514	20240325	103600	42853506	1869	1863	1869	1863	7850
515	20240325	103500	28221303	1861	1861	1861	1861	7
516	20240325	103400	28208276	1862	1860	1862	1860	2741
517	20240325	103300	23109780	1859	1859	1859	1859	792
518	20240325	103200	21637452	1859	1859	1859	1859	0
519	20240325	103100	21637452	1859	1859	1859	1859	1
520	20240325	103000	21635593	1856	1856	1856	1856	0
521	20240325	102900	21635593	1856	1856	1856	1856	56
522	20240325	102800	21531657	1856	1856	1856	1856	0
523	20240325	102700	21531657	1856	1856	1856	1856	0
524	20240325	102600	21531657	1856	1856	1856	1856	0
525	20240325	102500	21531657	1856	1856	1856	1856	1
526	20240325	102400	21529801	1859	1859	1859	1859	0
527	20240325	102300	21529801	1859	1859	1859	1859	10
528	20240325	102200	21511211	1859	1859	1859	1859	0
529	20240325	102100	21511211	1859	1859	1859	1859	0
530	20240325	102000	21511211	1859	1859	1859	1859	60
531	20240325	101900	21399671	1856	1856	1856	1856	0
532	20240325	101800	21399671	1856	1856	1856	1856	0
533	20240325	101700	21399671	1856	1856	1856	1856	1
534	20240325	101600	21397815	1856	1856	1856	1856	0
535	20240325	101500	21397815	1856	1856	1856	1856	0
536	20240325	101400	21397815	1856	1856	1856	1856	0
537	20240325	101300	21397815	1856	1856	1856	1856	0
538	20240325	101200	21397815	1856	1856	1856	1856	0
539	20240325	101100	21397815	1856	1856	1856	1856	201
540	20240325	101000	21024759	1860	1860	1860	1860	0
541	20240325	100900	21024759	1860	1860	1860	1860	0
542	20240325	100800	21024759	1860	1860	1860	1860	0
543	20240325	100700	21024759	1860	1860	1860	1860	126
544	20240325	100600	20790399	1856	1856	1856	1856	12
545	20240325	100500	20768127	1860	1860	1860	1860	0
546	20240325	100400	20768127	1860	1860	1860	1860	0
547	20240325	100300	20768127	1860	1860	1860	1860	0
548	20240325	100200	20768127	1860	1860	1860	1860	0
549	20240325	100100	20768127	1860	1860	1860	1860	107
550	20240325	100000	20569107	1860	1860	1860	1860	0
551	20240325	095900	20569107	1860	1860	1860	1860	0
552	20240325	095800	20569107	1860	1860	1860	1860	0
553	20240325	095700	20569107	1860	1860	1860	1860	0
554	20240325	095600	20569107	1860	1860	1860	1860	0
555	20240325	095500	20569107	1860	1860	1860	1860	0
556	20240325	095400	20569107	1860	1860	1860	1860	0
557	20240325	095300	20569107	1860	1860	1860	1860	0
558	20240325	095200	20569107	1860	1860	1860	1860	268
559	20240325	095100	20070627	1860	1860	1860	1860	0
560	20240325	095000	20070627	1860	1860	1860	1860	0
561	20240325	094900	20070627	1860	1855	1860	1855	125
562	20240325	094800	19838747	1856	1856	1856	1856	1438
563	20240325	094700	17169819	1853	1853	1853	1853	0
564	20240325	094600	17169819	1853	1853	1853	1853	0
565	20240325	094500	17169819	1853	1853	1853	1853	0
566	20240325	094400	17169819	1853	1853	1853	1853	0
567	20240325	094300	17169819	1853	1853	1853	1853	0
568	20240325	094200	17169819	1853	1853	1853	1853	0
569	20240325	094100	17169819	1853	1853	1853	1853	6
570	20240325	094000	17158701	1860	1860	1860	1860	0
571	20240325	093900	17158701	1860	1860	1860	1860	0
572	20240325	093800	17158701	1860	1860	1860	1860	8
573	20240325	093700	17143821	1860	1860	1860	1860	0
574	20240325	093600	17143821	1860	1860	1860	1860	10
575	20240325	093500	17125221	1860	1860	1860	1860	200
576	20240325	093400	16753221	1860	1860	1860	1860	268
577	20240325	093300	16254741	1860	1853	1860	1853	400
578	20240325	093200	15513478	1859	1859	1859	1859	28
579	20240325	093100	15461426	1853	1853	1853	1853	3
580	20240325	093000	15455867	1853	1853	1853	1853	300
581	20240325	092900	14899967	1859	1859	1859	1859	67
582	20240325	092800	14775414	1860	1860	1860	1860	0
583	20240325	092700	14775414	1860	1860	1860	1860	0
584	20240325	092600	14775414	1860	1860	1860	1860	0
585	20240325	092500	14775414	1860	1860	1860	1860	5
586	20240325	092400	14766114	1852	1852	1852	1852	0
587	20240325	092300	14766114	1852	1852	1852	1852	723
588	20240325	092200	13427118	1853	1853	1853	1853	0
589	20240325	092100	13427118	1853	1853	1853	1853	0
590	20240325	092000	13427118	1853	1853	1853	1853	0
591	20240325	091900	13427118	1853	1859	1860	1853	248
592	20240325	091800	12966638	1860	1860	1860	1860	0
593	20240325	091700	12966638	1860	1860	1860	1860	0
594	20240325	091600	12966638	1860	1860	1860	1860	0
595	20240325	091500	12966638	1860	1860	1860	1860	0
596	20240325	091400	12966638	1860	1860	1860	1860	372
597	20240325	091300	12274718	1852	1852	1853	1852	2635
598	20240325	091200	7394598	1862	1862	1862	1862	0
599	20240325	091100	7394598	1862	1862	1862	1862	0
600	20240325	091000	7394598	1862	1862	1862	1862	106
601	20240325	090900	7197226	1862	1862	1862	1862	100
602	20240325	090800	7011026	1862	1862	1862	1862	100
603	20240325	090700	6824826	1862	1852	1862	1852	2
604	20240325	090600	6821112	1863	1863	1863	1863	0
605	20240325	090500	6821112	1863	1863	1863	1863	0
606	20240325	090400	6821112	1863	1863	1863	1863	0
607	20240325	090300	6821112	1863	1863	1863	1863	10
608	20240325	090200	6802482	1864	1864	1864	1864	16
609	20240325	090100	6772658	1865	1853	1865	1853	1645
610	20240325	090000	3707564	1852	1851	1852	1851	1799