KissMeData/032280/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	191200	39609960	1863	1863	1863	1863	112
3	20240325	191100	39609960	1863	1863	1863	1863	0
4	20240325	191000	39609960	1863	1863	1863	1863	0
5	20240325	190900	39609960	1863	1863	1863	1863	0
6	20240325	190800	39609960	1863	1863	1863	1863	0
7	20240325	190700	39609960	1863	1863	1863	1863	0
8	20240325	190600	39609960	1863	1863	1863	1863	0
9	20240325	190500	39609960	1863	1863	1863	1863	0
10	20240325	190400	39609960	1863	1863	1863	1863	0
11	20240325	190300	39609960	1863	1863	1863	1863	0
12	20240325	190200	39609960	1863	1863	1863	1863	0
13	20240325	190100	39609960	1863	1863	1863	1863	0
14	20240325	190000	39609960	1863	1863	1863	1863	0
15	20240325	185900	39609960	1863	1863	1863	1863	0
16	20240325	185800	39609960	1863	1863	1863	1863	0
17	20240325	185700	39609960	1863	1863	1863	1863	0
18	20240325	185600	39609960	1863	1863	1863	1863	0
19	20240325	185500	39609960	1863	1863	1863	1863	0
20	20240325	185400	39609960	1863	1863	1863	1863	0
21	20240325	185300	39609960	1863	1863	1863	1863	0
22	20240325	185200	39609960	1863	1863	1863	1863	0
23	20240325	185100	39609960	1863	1863	1863	1863	0
24	20240325	185000	39609960	1863	1863	1863	1863	0
25	20240325	184900	39609960	1863	1863	1863	1863	0
26	20240325	184800	39609960	1863	1863	1863	1863	0
27	20240325	184700	39609960	1863	1863	1863	1863	0
28	20240325	184600	39609960	1863	1863	1863	1863	0
29	20240325	184500	39609960	1863	1863	1863	1863	0
30	20240325	184400	39609960	1863	1863	1863	1863	0
31	20240325	184300	39609960	1863	1863	1863	1863	0
32	20240325	184200	39609960	1863	1863	1863	1863	112
33	20240325	184100	39609960	1863	1863	1863	1863	0
34	20240325	184000	39609960	1863	1863	1863	1863	0
35	20240325	183900	39609960	1863	1863	1863	1863	0
36	20240325	183800	39609960	1863	1863	1863	1863	0
37	20240325	183700	39609960	1863	1863	1863	1863	0
38	20240325	183600	39609960	1863	1863	1863	1863	0
39	20240325	183500	39609960	1863	1863	1863	1863	0
40	20240325	183400	39609960	1863	1863	1863	1863	0
41	20240325	183300	39609960	1863	1863	1863	1863	0
42	20240325	183200	39609960	1863	1863	1863	1863	0
43	20240325	183100	39609960	1863	1863	1863	1863	0
44	20240325	183000	39609960	1863	1863	1863	1863	0
45	20240325	182900	39609960	1863	1863	1863	1863	0
46	20240325	182800	39609960	1863	1863	1863	1863	0
47	20240325	182700	39609960	1863	1863	1863	1863	0
48	20240325	182600	39609960	1863	1863	1863	1863	0
49	20240325	182500	39609960	1863	1863	1863	1863	0
50	20240325	182400	39609960	1863	1863	1863	1863	0
51	20240325	182300	39609960	1863	1863	1863	1863	0
52	20240325	182200	39609960	1863	1863	1863	1863	0
53	20240325	182100	39609960	1863	1863	1863	1863	0
54	20240325	182000	39609960	1863	1863	1863	1863	0
55	20240325	181900	39609960	1863	1863	1863	1863	0
56	20240325	181800	39609960	1863	1863	1863	1863	0
57	20240325	181700	39609960	1863	1863	1863	1863	0
58	20240325	181600	39609960	1863	1863	1863	1863	0
59	20240325	181500	39609960	1863	1863	1863	1863	0
60	20240325	181400	39609960	1863	1863	1863	1863	0
61	20240325	181300	39609960	1863	1863	1863	1863	0
62	20240325	181200	39609960	1863	1863	1863	1863	112
63	20240325	181100	39609960	1863	1863	1863	1863	0
64	20240325	181000	39609960	1863	1863	1863	1863	0
65	20240325	180900	39609960	1863	1863	1863	1863	0
66	20240325	180800	39609960	1863	1863	1863	1863	0
67	20240325	180700	39609960	1863	1863	1863	1863	0
68	20240325	180600	39609960	1863	1863	1863	1863	0
69	20240325	180500	39609960	1863	1863	1863	1863	0
70	20240325	180400	39609960	1863	1863	1863	1863	0
71	20240325	180300	39609960	1863	1863	1863	1863	0
72	20240325	180200	39609960	1863	1863	1863	1863	0
73	20240325	180100	39609960	1863	1863	1863	1863	0
74	20240325	180000	39609960	1863	1863	1863	1863	0
75	20240325	175900	39609960	1863	1863	1863	1863	0
76	20240325	175800	39609960	1863	1863	1863	1863	0
77	20240325	175700	39609960	1863	1863	1863	1863	0
78	20240325	175600	39609960	1863	1863	1863	1863	0
79	20240325	175500	39609960	1863	1863	1863	1863	0
80	20240325	175400	39609960	1863	1863	1863	1863	0
81	20240325	175300	39609960	1863	1863	1863	1863	0
82	20240325	175200	39609960	1863	1863	1863	1863	0
83	20240325	175100	39609960	1863	1863	1863	1863	0
84	20240325	175000	39609960	1863	1863	1863	1863	0
85	20240325	174900	39609960	1863	1863	1863	1863	0
86	20240325	174800	39609960	1863	1863	1863	1863	0
87	20240325	174700	39609960	1863	1863	1863	1863	0
88	20240325	174600	39609960	1863	1863	1863	1863	0
89	20240325	174500	39609960	1863	1863	1863	1863	0
90	20240325	174400	39609960	1863	1863	1863	1863	0
91	20240325	174300	39609960	1863	1863	1863	1863	0
92	20240325	174200	39609960	1863	1863	1863	1863	112
93	20240325	174100	39609960	1863	1863	1863	1863	0
94	20240325	174000	39609960	1863	1863	1863	1863	0
95	20240325	173900	39609960	1863	1863	1863	1863	0
96	20240325	173800	39609960	1863	1863	1863	1863	0
97	20240325	173700	39609960	1863	1863	1863	1863	0
98	20240325	173600	39609960	1863	1863	1863	1863	0
99	20240325	173500	39609960	1863	1863	1863	1863	0
100	20240325	173400	39609960	1863	1863	1863	1863	0
101	20240325	173300	39609960	1863	1863	1863	1863	0
102	20240325	173200	39609960	1863	1863	1863	1863	0
103	20240325	173100	39609960	1863	1863	1863	1863	0
104	20240325	173000	39609960	1863	1863	1863	1863	0
105	20240325	172900	39609960	1863	1863	1863	1863	0
106	20240325	172800	39609960	1863	1863	1863	1863	0
107	20240325	172700	39609960	1863	1863	1863	1863	0
108	20240325	172600	39609960	1863	1863	1863	1863	0
109	20240325	172500	39609960	1863	1863	1863	1863	0
110	20240325	172400	39609960	1863	1863	1863	1863	0
111	20240325	172300	39609960	1863	1863	1863	1863	0
112	20240325	172200	39609960	1863	1863	1863	1863	0
113	20240325	172100	39609960	1863	1863	1863	1863	0
114	20240325	172000	39609960	1863	1863	1863	1863	0
115	20240325	171900	39609960	1863	1863	1863	1863	0
116	20240325	171800	39609960	1863	1863	1863	1863	0
117	20240325	171700	39609960	1863	1863	1863	1863	0
118	20240325	171600	39609960	1863	1863	1863	1863	0
119	20240325	171500	39609960	1863	1863	1863	1863	0
120	20240325	171400	39609960	1863	1863	1863	1863	0
121	20240325	171300	39609960	1863	1863	1863	1863	0
122	20240325	171200	39609960	1863	1863	1863	1863	112
123	20240325	171100	39609960	1863	1863	1863	1863	0
124	20240325	171000	39609960	1863	1863	1863	1863	0
125	20240325	170900	39609960	1863	1863	1863	1863	0
126	20240325	170800	39609960	1863	1863	1863	1863	0
127	20240325	170700	39609960	1863	1863	1863	1863	0
128	20240325	170600	39609960	1863	1863	1863	1863	0
129	20240325	170500	39609960	1863	1863	1863	1863	0
130	20240325	170400	39609960	1863	1863	1863	1863	0
131	20240325	170300	39609960	1863	1863	1863	1863	0
132	20240325	170200	39609960	1863	1863	1863	1863	0
133	20240325	170100	39609960	1863	1863	1863	1863	0
134	20240325	170000	39609960	1863	1863	1863	1863	0
135	20240325	165900	39609960	1863	1863	1863	1863	0
136	20240325	165800	39609960	1863	1863	1863	1863	0
137	20240325	165700	39609960	1863	1863	1863	1863	0
138	20240325	165600	39609960	1863	1863	1863	1863	0
139	20240325	165500	39609960	1863	1863	1863	1863	0
140	20240325	165400	39609960	1863	1863	1863	1863	0
141	20240325	165300	39609960	1863	1863	1863	1863	0
142	20240325	165200	39609960	1863	1863	1863	1863	0
143	20240325	165100	39609960	1863	1863	1863	1863	0
144	20240325	165000	39609960	1863	1863	1863	1863	0
145	20240325	164900	39609960	1863	1863	1863	1863	0
146	20240325	164800	39609960	1863	1863	1863	1863	0
147	20240325	164700	39609960	1863	1863	1863	1863	0
148	20240325	164600	39609960	1863	1863	1863	1863	0
149	20240325	164500	39609960	1863	1863	1863	1863	0
150	20240325	164400	39609960	1863	1863	1863	1863	0
151	20240325	164300	39609960	1863	1863	1863	1863	0
152	20240325	164200	39609960	1863	1863	1863	1863	112
153	20240325	164100	39609960	1863	1863	1863	1863	0
154	20240325	164000	39609960	1863	1863	1863	1863	0
155	20240325	163900	39609960	1863	1863	1863	1863	0
156	20240325	163800	39609960	1863	1863	1863	1863	0
157	20240325	163700	39609960	1863	1863	1863	1863	0
158	20240325	163600	39609960	1863	1863	1863	1863	0
159	20240325	163500	39609960	1863	1863	1863	1863	0
160	20240325	163400	39609960	1863	1863	1863	1863	0
161	20240325	163300	39609960	1863	1863	1863	1863	0
162	20240325	163200	39609960	1863	1863	1863	1863	0
163	20240325	163100	39609960	1863	1863	1863	1863	0
164	20240325	163000	39609960	1863	1863	1863	1863	0
165	20240325	162900	39609960	1863	1863	1863	1863	0
166	20240325	162800	39609960	1863	1863	1863	1863	0
167	20240325	162700	39609960	1863	1863	1863	1863	0
168	20240325	162600	39609960	1863	1863	1863	1863	0
169	20240325	162500	39609960	1863	1863	1863	1863	0
170	20240325	162400	39609960	1863	1863	1863	1863	0
171	20240325	162300	39609960	1863	1863	1863	1863	0
172	20240325	162200	39609960	1863	1863	1863	1863	0
173	20240325	162100	39609960	1863	1863	1863	1863	0
174	20240325	162000	39609960	1863	1863	1863	1863	0
175	20240325	161900	39609960	1863	1863	1863	1863	0
176	20240325	161800	39609960	1863	1863	1863	1863	0
177	20240325	161700	39609960	1863	1863	1863	1863	0
178	20240325	161600	39609960	1863	1863	1863	1863	0
179	20240325	161500	39609960	1863	1863	1863	1863	0
180	20240325	161400	39609960	1863	1863	1863	1863	0
181	20240325	161300	39609960	1863	1863	1863	1863	0
182	20240325	161200	39609960	1863	1863	1863	1863	112
183	20240325	161100	39609960	1863	1863	1863	1863	0
184	20240325	161000	39609960	1863	1863	1863	1863	0
185	20240325	160900	39609960	1863	1863	1863	1863	0
186	20240325	160800	39609960	1863	1863	1863	1863	0
187	20240325	160700	39609960	1863	1863	1863	1863	0
188	20240325	160600	39609960	1863	1863	1863	1863	0
189	20240325	160500	39609960	1863	1863	1863	1863	0
190	20240325	160400	39609960	1863	1863	1863	1863	0
191	20240325	160300	39609960	1863	1863	1863	1863	0
192	20240325	160200	39609960	1863	1863	1863	1863	0
193	20240325	160100	39609960	1863	1863	1863	1863	0
194	20240325	160000	39609960	1863	1863	1863	1863	0
195	20240325	155900	39609960	1863	1863	1863	1863	0
196	20240325	155800	39609960	1863	1863	1863	1863	0
197	20240325	155700	39609960	1863	1863	1863	1863	0
198	20240325	155600	39609960	1863	1863	1863	1863	0
199	20240325	155500	39609960	1863	1863	1863	1863	0
200	20240325	155400	39609960	1863	1863	1863	1863	0
201	20240325	155300	39609960	1863	1863	1863	1863	0
202	20240325	155200	39609960	1863	1863	1863	1863	0
203	20240325	155100	39609960	1863	1863	1863	1863	0
204	20240325	155000	39609960	1863	1863	1863	1863	0
205	20240325	154900	39609960	1863	1863	1863	1863	0
206	20240325	154800	39609960	1863	1863	1863	1863	0
207	20240325	154700	39609960	1863	1863	1863	1863	0
208	20240325	154600	39609960	1863	1863	1863	1863	0
209	20240325	154500	39609960	1863	1863	1863	1863	0
210	20240325	154400	39609960	1863	1863	1863	1863	0
211	20240325	154300	39609960	1863	1863	1863	1863	0
212	20240325	154200	39609960	1863	1863	1863	1863	112
213	20240325	154100	39609960	1863	1863	1863	1863	0
214	20240325	154000	39609960	1863	1863	1863	1863	0
215	20240325	153900	39609960	1863	1863	1863	1863	0
216	20240325	153800	39609960	1863	1863	1863	1863	0
217	20240325	153700	39609960	1863	1863	1863	1863	0
218	20240325	153600	39609960	1863	1863	1863	1863	0
219	20240325	153500	39609960	1863	1863	1863	1863	0
220	20240325	153400	39609960	1863	1863	1863	1863	0
221	20240325	153300	39609960	1863	1863	1863	1863	0
222	20240325	153200	39609960	1863	1863	1863	1863	0
223	20240325	153100	39609960	1863	1863	1863	1863	0
224	20240325	153000	39609960	1863	1863	1863	1863	112
225	20240325	152900	39401304	1863	1863	1863	1863	0
226	20240325	152800	39401304	1863	1863	1863	1863	0
227	20240325	152700	39401304	1863	1863	1863	1863	0
228	20240325	152600	39401304	1863	1863	1863	1863	0
229	20240325	152500	39401304	1863	1863	1863	1863	0
230	20240325	152400	39401304	1863	1863	1863	1863	0
231	20240325	152300	39401304	1863	1863	1863	1863	0
232	20240325	152200	39401304	1863	1863	1863	1863	0
233	20240325	152100	39401304	1863	1863	1863	1863	0
234	20240325	152000	39401304	1863	1863	1863	1863	0
235	20240325	151900	39401304	1863	1863	1863	1863	0
236	20240325	151800	39401304	1863	1863	1863	1863	3
237	20240325	151700	39395715	1863	1863	1863	1863	18
238	20240325	151600	39362181	1863	1863	1863	1863	17
239	20240325	151500	39330510	1863	1863	1863	1863	2
240	20240325	151400	39326784	1863	1863	1863	1863	5
241	20240325	151300	39317469	1863	1863	1863	1863	2
242	20240325	151200	39313743	1863	1863	1863	1863	15
243	20240325	151100	39285798	1863	1863	1863	1863	1
244	20240325	151000	39283935	1863	1863	1863	1863	0
245	20240325	150900	39283935	1863	1863	1863	1863	1
246	20240325	150800	39282072	1863	1863	1863	1863	1
247	20240325	150700	39280209	1863	1862	1863	1862	85
248	20240325	150600	39121937	1855	1862	1862	1855	3
249	20240325	150500	39116365	1862	1862	1862	1862	0
250	20240325	150400	39116365	1862	1862	1862	1862	1
251	20240325	150300	39114503	1862	1862	1862	1862	1
252	20240325	150200	39112641	1862	1862	1862	1862	1
253	20240325	150100	39110779	1862	1862	1862	1862	0
254	20240325	150000	39110779	1862	1862	1862	1862	1
255	20240325	145900	39108917	1862	1862	1862	1862	1
256	20240325	145800	39107055	1862	1862	1862	1862	1
257	20240325	145700	39105193	1862	1862	1862	1862	1
258	20240325	145600	39103331	1862	1862	1862	1862	0
259	20240325	145500	39103331	1862	1862	1862	1862	1
260	20240325	145400	39101469	1862	1862	1862	1862	1
261	20240325	145300	39099607	1862	1862	1862	1862	1
262	20240325	145200	39097745	1862	1862	1862	1862	0
263	20240325	145100	39097745	1862	1862	1862	1862	1
264	20240325	145000	39095883	1862	1862	1862	1862	1
265	20240325	144900	39094021	1862	1862	1862	1862	2
266	20240325	144800	39090297	1862	1862	1862	1862	1
267	20240325	144700	39088435	1862	1862	1862	1862	0
268	20240325	144600	39088435	1862	1862	1862	1862	1
269	20240325	144500	39086573	1862	1862	1862	1862	1
270	20240325	144400	39084711	1855	1861	1861	1855	95
271	20240325	144300	38907922	1861	1861	1861	1861	0
272	20240325	144200	38907922	1861	1861	1861	1861	1
273	20240325	144100	38906061	1862	1862	1862	1862	0
274	20240325	144000	38906061	1862	1862	1862	1862	88
275	20240325	143900	38742205	1862	1862	1862	1862	0
276	20240325	143800	38742205	1862	1862	1862	1862	0
277	20240325	143700	38742205	1862	1862	1862	1862	0
278	20240325	143600	38742205	1862	1862	1862	1862	0
279	20240325	143500	38742205	1862	1862	1862	1862	44
280	20240325	143400	38660277	1862	1862	1862	1862	0
281	20240325	143300	38660277	1862	1862	1862	1862	0
282	20240325	143200	38660277	1862	1862	1862	1862	0
283	20240325	143100	38660277	1862	1862	1862	1862	0
284	20240325	143000	38660277	1862	1862	1862	1862	207
285	20240325	142900	38274843	1862	1859	1862	1854	1801
286	20240325	142800	34932570	1863	1863	1863	1863	0
287	20240325	142700	34932570	1863	1863	1863	1863	0
288	20240325	142600	34932570	1863	1863	1863	1863	0
289	20240325	142500	34932570	1863	1863	1863	1863	0
290	20240325	142400	34932570	1863	1863	1863	1863	0
291	20240325	142300	34932570	1863	1863	1863	1863	0
292	20240325	142200	34932570	1863	1863	1863	1863	0
293	20240325	142100	34932570	1863	1863	1863	1863	0
294	20240325	142000	34932570	1863	1863	1863	1863	83
295	20240325	141900	34777941	1863	1863	1863	1863	0
296	20240325	141800	34777941	1863	1863	1863	1863	0
297	20240325	141700	34777941	1863	1863	1863	1863	0
298	20240325	141600	34777941	1863	1863	1863	1863	0
299	20240325	141500	34777941	1863	1863	1863	1863	200
300	20240325	141400	34405341	1862	1862	1862	1862	0
301	20240325	141300	34405341	1862	1862	1862	1862	0
302	20240325	141200	34405341	1862	1862	1862	1862	0
303	20240325	141100	34405341	1862	1862	1862	1862	119
304	20240325	141000	34183763	1862	1862	1862	1862	1
305	20240325	140900	34181901	1857	1859	1859	1857	2296
306	20240325	140800	29916416	1862	1862	1862	1862	100
307	20240325	140700	29730216	1862	1862	1862	1862	10
308	20240325	140600	29711596	1862	1862	1862	1862	0
309	20240325	140500	29711596	1862	1862	1862	1862	0
310	20240325	140400	29711596	1862	1862	1862	1862	0
311	20240325	140300	29711596	1862	1862	1862	1862	0
312	20240325	140200	29711596	1862	1862	1862	1862	0
313	20240325	140100	29711596	1862	1862	1862	1862	44
314	20240325	140000	29629668	1862	1862	1862	1862	83
315	20240325	135900	29475122	1859	1859	1859	1859	0
316	20240325	135800	29475122	1859	1859	1859	1859	0
317	20240325	135700	29475122	1859	1859	1859	1859	0
318	20240325	135600	29475122	1859	1859	1859	1859	93
319	20240325	135500	29302235	1859	1859	1859	1859	0
320	20240325	135400	29302235	1859	1859	1859	1859	0
321	20240325	135300	29302235	1859	1859	1859	1859	0
322	20240325	135200	29302235	1859	1859	1859	1859	0
323	20240325	135100	29302235	1859	1859	1859	1859	0
324	20240325	135000	29302235	1859	1859	1859	1859	0
325	20240325	134900	29302235	1859	1859	1859	1859	0
326	20240325	134800	29302235	1859	1859	1859	1859	508
327	20240325	134700	28357863	1860	1860	1860	1860	456
328	20240325	134600	27509703	1860	1861	1861	1860	299
329	20240325	134500	26953509	1862	1862	1862	1862	0
330	20240325	134400	26953509	1862	1862	1862	1862	0
331	20240325	134300	26953509	1862	1862	1862	1862	1
332	20240325	134200	26951647	1863	1863	1863	1863	0
333	20240325	134100	26951647	1863	1863	1863	1863	9
334	20240325	134000	26934880	1862	1863	1863	1862	97
335	20240325	133900	26754183	1863	1862	1863	1862	3
336	20240325	133800	26748596	1863	1863	1863	1863	0
337	20240325	133700	26748596	1863	1863	1863	1863	0
338	20240325	133600	26748596	1863	1863	1863	1863	8
339	20240325	133500	26733692	1863	1863	1863	1863	0
340	20240325	133400	26733692	1863	1863	1863	1863	0
341	20240325	133300	26733692	1863	1863	1863	1863	0
342	20240325	133200	26733692	1863	1863	1863	1863	0
343	20240325	133100	26733692	1863	1863	1863	1863	8
344	20240325	133000	26718788	1863	1863	1863	1863	0
345	20240325	132900	26718788	1863	1863	1863	1863	44
346	20240325	132800	26636816	1863	1863	1863	1863	0
347	20240325	132700	26636816	1863	1863	1863	1863	8
348	20240325	132600	26621912	1863	1863	1863	1863	0
349	20240325	132500	26621912	1863	1863	1863	1863	0
350	20240325	132400	26621912	1863	1863	1863	1863	0
351	20240325	132300	26621912	1863	1863	1863	1863	1
352	20240325	132200	26620049	1862	1862	1862	1862	0
353	20240325	132100	26620049	1862	1862	1862	1862	0
354	20240325	132000	26620049	1862	1862	1863	1862	84
355	20240325	131900	26463640	1862	1862	1862	1862	20
356	20240325	131800	26426400	1862	1862	1862	1862	0
357	20240325	131700	26426400	1862	1862	1862	1862	90
358	20240325	131600	26258820	1862	1862	1862	1862	300
359	20240325	131500	25700220	1862	1862	1862	1862	0
360	20240325	131400	25700220	1862	1862	1862	1862	0
361	20240325	131300	25700220	1862	1862	1862	1862	0
362	20240325	131200	25700220	1862	1862	1862	1862	1
363	20240325	131100	25698358	1861	1861	1862	1861	112
364	20240325	131000	25489918	1862	1862	1862	1862	0
365	20240325	130900	25489918	1862	1862	1862	1862	0
366	20240325	130800	25489918	1862	1862	1862	1862	316
367	20240325	130700	24901526	1862	1862	1862	1862	8
368	20240325	130600	24886630	1862	1862	1862	1862	0
369	20240325	130500	24886630	1862	1862	1862	1862	0
370	20240325	130400	24886630	1862	1862	1862	1862	0
371	20240325	130300	24886630	1862	1862	1862	1862	0
372	20240325	130200	24886630	1862	1862	1862	1862	0
373	20240325	130100	24886630	1862	1862	1862	1862	8
374	20240325	130000	24871734	1862	1862	1862	1862	368
375	20240325	125900	24186518	1862	1862	1862	1862	0
376	20240325	125800	24186518	1862	1862	1862	1862	0
377	20240325	125700	24186518	1862	1862	1862	1862	0
378	20240325	125600	24186518	1862	1861	1862	1861	114
379	20240325	125500	23974363	1862	1862	1862	1862	0
380	20240325	125400	23974363	1862	1862	1862	1862	0
381	20240325	125300	23974363	1862	1862	1862	1862	7
382	20240325	125200	23961329	1863	1863	1863	1863	5
383	20240325	125100	23952014	1863	1863	1863	1863	8
384	20240325	125000	23937110	1863	1863	1863	1863	0
385	20240325	124900	23937110	1863	1863	1863	1863	0
386	20240325	124800	23937110	1863	1863	1863	1863	0
387	20240325	124700	23937110	1863	1862	1863	1862	2
388	20240325	124600	23933385	1863	1863	1863	1863	8
389	20240325	124500	23918481	1863	1863	1863	1863	0
390	20240325	124400	23918481	1863	1863	1863	1863	116
391	20240325	124300	23702373	1863	1863	1863	1863	0
392	20240325	124200	23702373	1863	1863	1863	1863	0
393	20240325	124100	23702373	1863	1863	1863	1863	0
394	20240325	124000	23702373	1863	1863	1863	1863	83
395	20240325	123900	23547744	1863	1863	1863	1863	0
396	20240325	123800	23547744	1863	1863	1863	1863	0
397	20240325	123700	23547744	1863	1863	1863	1863	0
398	20240325	123600	23547744	1863	1863	1863	1863	0
399	20240325	123500	23547744	1863	1863	1863	1863	0
400	20240325	123400	23547744	1863	1863	1863	1863	0
401	20240325	123300	23547744	1863	1863	1863	1863	0
402	20240325	123200	23547744	1863	1863	1863	1863	0
403	20240325	123100	23547744	1863	1863	1863	1863	8
404	20240325	123000	23532840	1863	1863	1863	1863	0
405	20240325	122900	23532840	1863	1863	1863	1863	0
406	20240325	122800	23532840	1863	1863	1863	1863	0
407	20240325	122700	23532840	1863	1863	1863	1863	0
408	20240325	122600	23532840	1863	1863	1863	1863	8
409	20240325	122500	23517936	1863	1863	1863	1863	0
410	20240325	122400	23517936	1863	1863	1863	1863	6
411	20240325	122300	23506758	1864	1864	1864	1864	8
412	20240325	122200	23491846	1864	1864	1864	1864	0
413	20240325	122100	23491846	1864	1864	1864	1864	0
414	20240325	122000	23491846	1864	1864	1864	1864	83
415	20240325	121900	23337134	1863	1863	1863	1863	520
416	20240325	121800	22368374	1864	1864	1864	1864	0
417	20240325	121700	22368374	1864	1864	1864	1864	0
418	20240325	121600	22368374	1864	1864	1864	1864	8
419	20240325	121500	22353462	1864	1864	1864	1864	0
420	20240325	121400	22353462	1864	1864	1864	1864	0
421	20240325	121300	22353462	1864	1864	1864	1864	0
422	20240325	121200	22353462	1864	1864	1864	1864	8
423	20240325	121100	22338550	1864	1864	1864	1864	0
424	20240325	121000	22338550	1864	1864	1864	1864	0
425	20240325	120900	22338550	1864	1864	1864	1864	1
426	20240325	120800	22336686	1863	1863	1863	1863	21
427	20240325	120700	22297563	1864	1864	1864	1864	3
428	20240325	120600	22291971	1864	1864	1864	1864	8
429	20240325	120500	22277059	1863	1863	1863	1863	0
430	20240325	120400	22277059	1863	1863	1863	1863	0
431	20240325	120300	22277059	1863	1863	1863	1863	0
432	20240325	120200	22277059	1863	1863	1863	1863	231
433	20240325	120100	21846706	1864	1864	1864	1864	0
434	20240325	120000	21846706	1864	1864	1864	1864	83
435	20240325	115900	21691994	1864	1864	1864	1864	0
436	20240325	115800	21691994	1864	1864	1864	1864	14
437	20240325	115700	21665898	1863	1863	1863	1863	0
438	20240325	115600	21665898	1863	1863	1863	1863	300
439	20240325	115500	21106998	1863	1863	1863	1863	1
440	20240325	115400	21105135	1863	1863	1863	1863	26
441	20240325	115300	21056697	1863	1863	1863	1863	324
442	20240325	115200	20453085	1863	1863	1863	1863	73
443	20240325	115100	20317086	1863	1864	1864	1863	108
444	20240325	115000	20115874	1863	1863	1863	1863	0
445	20240325	114900	20115874	1863	1863	1863	1863	0
446	20240325	114800	20115874	1863	1863	1863	1863	0
447	20240325	114700	20115874	1863	1863	1863	1863	0
448	20240325	114600	20115874	1863	1864	1864	1863	10
449	20240325	114500	20097236	1864	1864	1864	1864	0
450	20240325	114400	20097236	1864	1864	1864	1864	0
451	20240325	114300	20097236	1864	1863	1864	1863	44
452	20240325	114200	20015263	1863	1863	1863	1863	0
453	20240325	114100	20015263	1863	1863	1863	1863	16
454	20240325	114000	19985455	1863	1863	1863	1863	83
455	20240325	113900	19830826	1863	1863	1863	1863	0
456	20240325	113800	19830826	1863	1863	1863	1863	0
457	20240325	113700	19830826	1863	1863	1863	1863	0
458	20240325	113600	19830826	1863	1863	1863	1863	0
459	20240325	113500	19830826	1863	1863	1863	1863	0
460	20240325	113400	19830826	1863	1863	1863	1863	0
461	20240325	113300	19830826	1863	1863	1863	1863	0
462	20240325	113200	19830826	1863	1863	1863	1863	50
463	20240325	113100	19737676	1863	1863	1863	1863	8
464	20240325	113000	19722772	1862	1862	1862	1862	200
465	20240325	112900	19350372	1863	1863	1863	1863	0
466	20240325	112800	19350372	1863	1863	1863	1863	0
467	20240325	112700	19350372	1863	1863	1863	1863	0
468	20240325	112600	19350372	1863	1863	1863	1863	8
469	20240325	112500	19335468	1863	1863	1863	1863	0
470	20240325	112400	19335468	1863	1863	1863	1863	120
471	20240325	112300	19111908	1864	1864	1864	1864	0
472	20240325	112200	19111908	1864	1864	1864	1864	0
473	20240325	112100	19111908	1864	1864	1864	1864	8
474	20240325	112000	19096996	1864	1864	1864	1864	91
475	20240325	111900	18927372	1864	1864	1864	1864	0
476	20240325	111800	18927372	1864	1864	1864	1864	4
477	20240325	111700	18919916	1863	1863	1863	1863	4
478	20240325	111600	18912464	1864	1864	1864	1864	0
479	20240325	111500	18912464	1864	1864	1864	1864	0
480	20240325	111400	18912464	1864	1864	1864	1864	0
481	20240325	111300	18912464	1864	1864	1864	1864	0
482	20240325	111200	18912464	1864	1864	1864	1864	0
483	20240325	111100	18912464	1864	1864	1864	1864	8
484	20240325	111000	18897552	1864	1864	1864	1864	0
485	20240325	110900	18897552	1864	1864	1864	1864	8
486	20240325	110800	18882640	1866	1866	1866	1866	0
487	20240325	110700	18882640	1866	1866	1866	1866	0
488	20240325	110600	18882640	1866	1866	1866	1866	0
489	20240325	110500	18882640	1866	1866	1866	1866	0
490	20240325	110400	18882640	1866	1866	1866	1866	0
491	20240325	110300	18882640	1866	1866	1866	1866	0
492	20240325	110200	18882640	1866	1866	1866	1866	0
493	20240325	110100	18882640	1866	1865	1866	1865	2
494	20240325	110000	18878909	1866	1866	1866	1865	105
495	20240325	105900	18683000	1866	1865	1866	1865	14
496	20240325	105800	18656881	1866	1866	1866	1866	8
497	20240325	105700	18641953	1866	1866	1866	1866	0
498	20240325	105600	18641953	1866	1866	1866	1866	1
499	20240325	105500	18640087	1865	1865	1865	1865	1
500	20240325	105400	18638222	1865	1865	1865	1865	4
501	20240325	105300	18630762	1865	1866	1866	1865	10
502	20240325	105200	18612104	1866	1865	1866	1865	12
503	20240325	105100	18589722	1866	1866	1866	1865	132
504	20240325	105000	18343436	1866	1866	1866	1866	0
505	20240325	104900	18343436	1866	1866	1866	1866	2
506	20240325	104800	18339704	1866	1866	1866	1866	0
507	20240325	104700	18339704	1866	1866	1866	1866	0
508	20240325	104600	18339704	1866	1866	1866	1866	10
509	20240325	104500	18321044	1865	1865	1865	1865	0
510	20240325	104400	18321044	1865	1865	1865	1865	0
511	20240325	104300	18321044	1865	1865	1865	1865	4
512	20240325	104200	18313584	1866	1866	1866	1866	6
513	20240325	104100	18302388	1866	1866	1866	1866	8
514	20240325	104000	18287460	1866	1866	1866	1866	83
515	20240325	103900	18132582	1866	1866	1866	1866	0
516	20240325	103800	18132582	1866	1866	1866	1866	1
517	20240325	103700	18130716	1865	1865	1865	1865	0
518	20240325	103600	18130716	1865	1866	1866	1865	42
519	20240325	103500	18052354	1866	1866	1866	1866	0
520	20240325	103400	18052354	1866	1866	1866	1865	3
521	20240325	103300	18046757	1865	1865	1865	1865	15
522	20240325	103200	18018782	1867	1866	1867	1866	48
523	20240325	103100	17929194	1867	1867	1867	1867	0
524	20240325	103000	17929194	1867	1867	1867	1867	0
525	20240325	102900	17929194	1867	1866	1867	1866	73
526	20240325	102800	17792975	1866	1866	1866	1866	0
527	20240325	102700	17792975	1866	1866	1866	1866	0
528	20240325	102600	17792975	1866	1866	1866	1866	970
529	20240325	102500	15982955	1866	1866	1866	1866	0
530	20240325	102400	15982955	1866	1866	1866	1866	0
531	20240325	102300	15982955	1866	1866	1866	1866	3
532	20240325	102200	15977357	1866	1866	1866	1866	0
533	20240325	102100	15977357	1866	1866	1866	1866	0
534	20240325	102000	15977357	1866	1866	1866	1866	84
535	20240325	101900	15820613	1866	1866	1866	1866	0
536	20240325	101800	15820613	1866	1863	1866	1863	32
537	20240325	101700	15760991	1863	1863	1863	1863	0
538	20240325	101600	15760991	1863	1863	1863	1863	8
539	20240325	101500	15746087	1863	1863	1863	1863	0
540	20240325	101400	15746087	1863	1863	1863	1863	0
541	20240325	101300	15746087	1863	1863	1863	1863	4
542	20240325	101200	15738635	1863	1863	1863	1862	158
543	20240325	101100	15444420	1863	1863	1863	1863	22
544	20240325	101000	15403434	1863	1863	1863	1863	0
545	20240325	100900	15403434	1863	1863	1863	1863	1
546	20240325	100800	15401571	1863	1863	1863	1862	1017
547	20240325	100700	13506910	1863	1863	1863	1863	59
548	20240325	100600	13396993	1863	1861	1863	1861	1858
549	20240325	100500	9937404	1862	1863	1863	1860	82
550	20240325	100400	9784857	1863	1863	1863	1861	5
551	20240325	100300	9775546	1863	1863	1863	1863	0
552	20240325	100200	9775546	1863	1863	1863	1863	0
553	20240325	100100	9775546	1863	1863	1863	1863	0
554	20240325	100000	9775546	1863	1863	1863	1863	84
555	20240325	095900	9619054	1863	1863	1863	1863	0
556	20240325	095800	9619054	1863	1863	1863	1859	520
557	20240325	095700	8652294	1863	1863	1863	1863	0
558	20240325	095600	8652294	1863	1863	1863	1863	0
559	20240325	095500	8652294	1863	1863	1863	1863	0
560	20240325	095400	8652294	1863	1863	1863	1863	0
561	20240325	095300	8652294	1863	1863	1863	1863	0
562	20240325	095200	8652294	1863	1863	1863	1863	104
563	20240325	095100	8458542	1867	1867	1867	1867	0
564	20240325	095000	8458542	1867	1867	1867	1867	46
565	20240325	094900	8372660	1867	1867	1867	1867	4
566	20240325	094800	8365192	1867	1867	1867	1867	0
567	20240325	094700	8365192	1867	1867	1867	1867	0
568	20240325	094600	8365192	1867	1867	1867	1867	0
569	20240325	094500	8365192	1867	1867	1867	1867	10
570	20240325	094400	8346522	1867	1867	1867	1867	3
571	20240325	094300	8340921	1867	1867	1867	1867	0
572	20240325	094200	8340921	1867	1867	1867	1867	0
573	20240325	094100	8340921	1867	1867	1867	1867	162
574	20240325	094000	8038467	1867	1867	1867	1867	97
575	20240325	093900	7857368	1867	1867	1867	1867	0
576	20240325	093800	7857368	1867	1867	1867	1867	22
577	20240325	093700	7816294	1867	1867	1867	1867	4
578	20240325	093600	7808826	1868	1868	1868	1868	0
579	20240325	093500	7808826	1868	1868	1868	1868	0
580	20240325	093400	7808826	1868	1868	1868	1868	0
581	20240325	093300	7808826	1868	1868	1868	1860	5
582	20240325	093200	7799494	1868	1869	1869	1868	6
583	20240325	093100	7788281	1869	1869	1869	1869	5
584	20240325	093000	7778936	1869	1869	1869	1869	1
585	20240325	092900	7777067	1869	1869	1869	1869	0
586	20240325	092800	7777067	1869	1869	1869	1869	1
587	20240325	092700	7775198	1869	1869	1869	1869	6
588	20240325	092600	7763984	1869	1869	1869	1869	72
589	20240325	092500	7629416	1869	1869	1869	1869	0
590	20240325	092400	7629416	1869	1869	1869	1869	0
591	20240325	092300	7629416	1869	1869	1869	1869	0
592	20240325	092200	7629416	1869	1869	1869	1869	5
593	20240325	092100	7620071	1869	1869	1869	1869	0
594	20240325	092000	7620071	1869	1869	1869	1859	701
595	20240325	091900	6316032	1869	1869	1869	1869	0
596	20240325	091800	6316032	1869	1869	1869	1869	0
597	20240325	091700	6316032	1869	1869	1869	1869	30
598	20240325	091600	6259962	1869	1869	1869	1869	0
599	20240325	091500	6259962	1869	1869	1869	1869	20
600	20240325	091400	6222582	1869	1869	1869	1869	40
601	20240325	091300	6147822	1869	1869	1869	1869	0
602	20240325	091200	6147822	1869	1869	1869	1869	0
603	20240325	091100	6147822	1869	1869	1869	1869	0
604	20240325	091000	6147822	1869	1869	1869	1869	0
605	20240325	090900	6147822	1869	1869	1869	1858	10
606	20240325	090800	6129143	1869	1869	1869	1869	24
607	20240325	090700	6084287	1869	1869	1869	1869	14
608	20240325	090600	6058121	1869	1869	1869	1869	5
609	20240325	090500	6048776	1868	1868	1868	1868	20
610	20240325	090400	6011416	1870	1870	1870	1870	0
611	20240325	090300	6011416	1870	1871	1871	1858	837
612	20240325	090200	4453284	1871	1871	1871	1871	1
613	20240325	090100	4451413	1871	1871	1871	1871	101
614	20240325	090000	4262442	1871	1872	1872	1871	2211