KissMeData/050760/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	193000	26340907	1863	1863	1863	1863	59
3	20240318	192900	26340907	1863	1863	1863	1863	0
4	20240318	192800	26340907	1863	1863	1863	1863	0
5	20240318	192700	26340907	1863	1863	1863	1863	0
6	20240318	192600	26340907	1863	1863	1863	1863	0
7	20240318	192500	26340907	1863	1863	1863	1863	0
8	20240318	192400	26340907	1863	1863	1863	1863	0
9	20240318	192300	26340907	1863	1863	1863	1863	0
10	20240318	192200	26340907	1863	1863	1863	1863	0
11	20240318	192100	26340907	1863	1863	1863	1863	0
12	20240318	192000	26340907	1863	1863	1863	1863	0
13	20240318	191900	26340907	1863	1863	1863	1863	0
14	20240318	191800	26340907	1863	1863	1863	1863	0
15	20240318	191700	26340907	1863	1863	1863	1863	0
16	20240318	191600	26340907	1863	1863	1863	1863	0
17	20240318	191500	26340907	1863	1863	1863	1863	0
18	20240318	191400	26340907	1863	1863	1863	1863	0
19	20240318	191300	26340907	1863	1863	1863	1863	0
20	20240318	191200	26340907	1863	1863	1863	1863	0
21	20240318	191100	26340907	1863	1863	1863	1863	0
22	20240318	191000	26340907	1863	1863	1863	1863	0
23	20240318	190900	26340907	1863	1863	1863	1863	0
24	20240318	190800	26340907	1863	1863	1863	1863	0
25	20240318	190700	26340907	1863	1863	1863	1863	0
26	20240318	190600	26340907	1863	1863	1863	1863	0
27	20240318	190500	26340907	1863	1863	1863	1863	0
28	20240318	190400	26340907	1863	1863	1863	1863	0
29	20240318	190300	26340907	1863	1863	1863	1863	0
30	20240318	190200	26340907	1863	1863	1863	1863	0
31	20240318	190100	26340907	1863	1863	1863	1863	0
32	20240318	190000	26340907	1863	1863	1863	1863	59
33	20240318	185900	26340907	1863	1863	1863	1863	0
34	20240318	185800	26340907	1863	1863	1863	1863	0
35	20240318	185700	26340907	1863	1863	1863	1863	0
36	20240318	185600	26340907	1863	1863	1863	1863	0
37	20240318	185500	26340907	1863	1863	1863	1863	0
38	20240318	185400	26340907	1863	1863	1863	1863	0
39	20240318	185300	26340907	1863	1863	1863	1863	0
40	20240318	185200	26340907	1863	1863	1863	1863	0
41	20240318	185100	26340907	1863	1863	1863	1863	0
42	20240318	185000	26340907	1863	1863	1863	1863	0
43	20240318	184900	26340907	1863	1863	1863	1863	0
44	20240318	184800	26340907	1863	1863	1863	1863	0
45	20240318	184700	26340907	1863	1863	1863	1863	0
46	20240318	184600	26340907	1863	1863	1863	1863	0
47	20240318	184500	26340907	1863	1863	1863	1863	0
48	20240318	184400	26340907	1863	1863	1863	1863	0
49	20240318	184300	26340907	1863	1863	1863	1863	0
50	20240318	184200	26340907	1863	1863	1863	1863	0
51	20240318	184100	26340907	1863	1863	1863	1863	0
52	20240318	184000	26340907	1863	1863	1863	1863	0
53	20240318	183900	26340907	1863	1863	1863	1863	0
54	20240318	183800	26340907	1863	1863	1863	1863	0
55	20240318	183700	26340907	1863	1863	1863	1863	0
56	20240318	183600	26340907	1863	1863	1863	1863	0
57	20240318	183500	26340907	1863	1863	1863	1863	0
58	20240318	183400	26340907	1863	1863	1863	1863	0
59	20240318	183300	26340907	1863	1863	1863	1863	0
60	20240318	183200	26340907	1863	1863	1863	1863	0
61	20240318	183100	26340907	1863	1863	1863	1863	0
62	20240318	183000	26340907	1863	1863	1863	1863	59
63	20240318	182900	26340907	1863	1863	1863	1863	0
64	20240318	182800	26340907	1863	1863	1863	1863	0
65	20240318	182700	26340907	1863	1863	1863	1863	0
66	20240318	182600	26340907	1863	1863	1863	1863	0
67	20240318	182500	26340907	1863	1863	1863	1863	0
68	20240318	182400	26340907	1863	1863	1863	1863	0
69	20240318	182300	26340907	1863	1863	1863	1863	0
70	20240318	182200	26340907	1863	1863	1863	1863	0
71	20240318	182100	26340907	1863	1863	1863	1863	0
72	20240318	182000	26340907	1863	1863	1863	1863	0
73	20240318	181900	26340907	1863	1863	1863	1863	0
74	20240318	181800	26340907	1863	1863	1863	1863	0
75	20240318	181700	26340907	1863	1863	1863	1863	0
76	20240318	181600	26340907	1863	1863	1863	1863	0
77	20240318	181500	26340907	1863	1863	1863	1863	0
78	20240318	181400	26340907	1863	1863	1863	1863	0
79	20240318	181300	26340907	1863	1863	1863	1863	0
80	20240318	181200	26340907	1863	1863	1863	1863	0
81	20240318	181100	26340907	1863	1863	1863	1863	0
82	20240318	181000	26340907	1863	1863	1863	1863	0
83	20240318	180900	26340907	1863	1863	1863	1863	0
84	20240318	180800	26340907	1863	1863	1863	1863	0
85	20240318	180700	26340907	1863	1863	1863	1863	0
86	20240318	180600	26340907	1863	1863	1863	1863	0
87	20240318	180500	26340907	1863	1863	1863	1863	0
88	20240318	180400	26340907	1863	1863	1863	1863	0
89	20240318	180300	26340907	1863	1863	1863	1863	0
90	20240318	180200	26340907	1863	1863	1863	1863	0
91	20240318	180100	26340907	1863	1863	1863	1863	0
92	20240318	180000	26340907	1863	1863	1863	1863	59
93	20240318	175900	26340907	1863	1863	1863	1863	0
94	20240318	175800	26340907	1863	1863	1863	1863	0
95	20240318	175700	26340907	1863	1863	1863	1863	0
96	20240318	175600	26340907	1863	1863	1863	1863	0
97	20240318	175500	26340907	1863	1863	1863	1863	0
98	20240318	175400	26340907	1863	1863	1863	1863	0
99	20240318	175300	26340907	1863	1863	1863	1863	0
100	20240318	175200	26340907	1863	1863	1863	1863	0
101	20240318	175100	26340907	1863	1863	1863	1863	0
102	20240318	175000	26340907	1863	1863	1863	1863	0
103	20240318	174900	26340907	1863	1863	1863	1863	0
104	20240318	174800	26340907	1863	1863	1863	1863	0
105	20240318	174700	26340907	1863	1863	1863	1863	0
106	20240318	174600	26340907	1863	1863	1863	1863	0
107	20240318	174500	26340907	1863	1863	1863	1863	0
108	20240318	174400	26340907	1863	1863	1863	1863	0
109	20240318	174300	26340907	1863	1863	1863	1863	0
110	20240318	174200	26340907	1863	1863	1863	1863	0
111	20240318	174100	26340907	1863	1863	1863	1863	0
112	20240318	174000	26340907	1863	1863	1863	1863	0
113	20240318	173900	26340907	1863	1863	1863	1863	0
114	20240318	173800	26340907	1863	1863	1863	1863	0
115	20240318	173700	26340907	1863	1863	1863	1863	0
116	20240318	173600	26340907	1863	1863	1863	1863	0
117	20240318	173500	26340907	1863	1863	1863	1863	0
118	20240318	173400	26340907	1863	1863	1863	1863	0
119	20240318	173300	26340907	1863	1863	1863	1863	0
120	20240318	173200	26340907	1863	1863	1863	1863	0
121	20240318	173100	26340907	1863	1863	1863	1863	0
122	20240318	173000	26340907	1863	1863	1863	1863	59
123	20240318	172900	26340907	1863	1863	1863	1863	0
124	20240318	172800	26340907	1863	1863	1863	1863	0
125	20240318	172700	26340907	1863	1863	1863	1863	0
126	20240318	172600	26340907	1863	1863	1863	1863	0
127	20240318	172500	26340907	1863	1863	1863	1863	0
128	20240318	172400	26340907	1863	1863	1863	1863	0
129	20240318	172300	26340907	1863	1863	1863	1863	0
130	20240318	172200	26340907	1863	1863	1863	1863	0
131	20240318	172100	26340907	1863	1863	1863	1863	0
132	20240318	172000	26340907	1863	1863	1863	1863	0
133	20240318	171900	26340907	1863	1863	1863	1863	0
134	20240318	171800	26340907	1863	1863	1863	1863	0
135	20240318	171700	26340907	1863	1863	1863	1863	0
136	20240318	171600	26340907	1863	1863	1863	1863	0
137	20240318	171500	26340907	1863	1863	1863	1863	0
138	20240318	171400	26340907	1863	1863	1863	1863	0
139	20240318	171300	26340907	1863	1863	1863	1863	0
140	20240318	171200	26340907	1863	1863	1863	1863	0
141	20240318	171100	26340907	1863	1863	1863	1863	0
142	20240318	171000	26340907	1863	1863	1863	1863	0
143	20240318	170900	26340907	1863	1863	1863	1863	0
144	20240318	170800	26340907	1863	1863	1863	1863	0
145	20240318	170700	26340907	1863	1863	1863	1863	0
146	20240318	170600	26340907	1863	1863	1863	1863	0
147	20240318	170500	26340907	1863	1863	1863	1863	0
148	20240318	170400	26340907	1863	1863	1863	1863	0
149	20240318	170300	26340907	1863	1863	1863	1863	0
150	20240318	170200	26340907	1863	1863	1863	1863	0
151	20240318	170100	26340907	1863	1863	1863	1863	0
152	20240318	170000	26340907	1863	1863	1863	1863	59
153	20240318	165900	26340907	1863	1863	1863	1863	0
154	20240318	165800	26340907	1863	1863	1863	1863	0
155	20240318	165700	26340907	1863	1863	1863	1863	0
156	20240318	165600	26340907	1863	1863	1863	1863	0
157	20240318	165500	26340907	1863	1863	1863	1863	0
158	20240318	165400	26340907	1863	1863	1863	1863	0
159	20240318	165300	26340907	1863	1863	1863	1863	0
160	20240318	165200	26340907	1863	1863	1863	1863	0
161	20240318	165100	26340907	1863	1863	1863	1863	0
162	20240318	165000	26340907	1863	1863	1863	1863	0
163	20240318	164900	26340907	1863	1863	1863	1863	0
164	20240318	164800	26340907	1863	1863	1863	1863	0
165	20240318	164700	26340907	1863	1863	1863	1863	0
166	20240318	164600	26340907	1863	1863	1863	1863	0
167	20240318	164500	26340907	1863	1863	1863	1863	0
168	20240318	164400	26340907	1863	1863	1863	1863	0
169	20240318	164300	26340907	1863	1863	1863	1863	0
170	20240318	164200	26340907	1863	1863	1863	1863	0
171	20240318	164100	26340907	1863	1863	1863	1863	0
172	20240318	164000	26340907	1863	1863	1863	1863	0
173	20240318	163900	26340907	1863	1863	1863	1863	0
174	20240318	163800	26340907	1863	1863	1863	1863	0
175	20240318	163700	26340907	1863	1863	1863	1863	0
176	20240318	163600	26340907	1863	1863	1863	1863	0
177	20240318	163500	26340907	1863	1863	1863	1863	0
178	20240318	163400	26340907	1863	1863	1863	1863	0
179	20240318	163300	26340907	1863	1863	1863	1863	0
180	20240318	163200	26340907	1863	1863	1863	1863	0
181	20240318	163100	26340907	1863	1863	1863	1863	0
182	20240318	163000	26340907	1863	1863	1863	1863	59
183	20240318	162900	26340907	1863	1863	1863	1863	0
184	20240318	162800	26340907	1863	1863	1863	1863	0
185	20240318	162700	26340907	1863	1863	1863	1863	0
186	20240318	162600	26340907	1863	1863	1863	1863	0
187	20240318	162500	26340907	1863	1863	1863	1863	0
188	20240318	162400	26340907	1863	1863	1863	1863	0
189	20240318	162300	26340907	1863	1863	1863	1863	0
190	20240318	162200	26340907	1863	1863	1863	1863	0
191	20240318	162100	26340907	1863	1863	1863	1863	0
192	20240318	162000	26340907	1863	1863	1863	1863	0
193	20240318	161900	26340907	1863	1863	1863	1863	0
194	20240318	161800	26340907	1863	1863	1863	1863	0
195	20240318	161700	26340907	1863	1863	1863	1863	0
196	20240318	161600	26340907	1863	1863	1863	1863	0
197	20240318	161500	26340907	1863	1863	1863	1863	0
198	20240318	161400	26340907	1863	1863	1863	1863	0
199	20240318	161300	26340907	1863	1863	1863	1863	0
200	20240318	161200	26340907	1863	1863	1863	1863	0
201	20240318	161100	26340907	1863	1863	1863	1863	0
202	20240318	161000	26340907	1863	1863	1863	1863	0
203	20240318	160900	26340907	1863	1863	1863	1863	0
204	20240318	160800	26340907	1863	1863	1863	1863	0
205	20240318	160700	26340907	1863	1863	1863	1863	0
206	20240318	160600	26340907	1863	1863	1863	1863	0
207	20240318	160500	26340907	1863	1863	1863	1863	0
208	20240318	160400	26340907	1863	1863	1863	1863	0
209	20240318	160300	26340907	1863	1863	1863	1863	0
210	20240318	160200	26340907	1863	1863	1863	1863	0
211	20240318	160100	26340907	1863	1863	1863	1863	0
212	20240318	160000	26340907	1863	1863	1863	1863	59
213	20240318	155900	26340907	1863	1863	1863	1863	0
214	20240318	155800	26340907	1863	1863	1863	1863	0
215	20240318	155700	26340907	1863	1863	1863	1863	0
216	20240318	155600	26340907	1863	1863	1863	1863	0
217	20240318	155500	26340907	1863	1863	1863	1863	0
218	20240318	155400	26340907	1863	1863	1863	1863	0
219	20240318	155300	26340907	1863	1863	1863	1863	0
220	20240318	155200	26340907	1863	1863	1863	1863	0
221	20240318	155100	26340907	1863	1863	1863	1863	0
222	20240318	155000	26340907	1863	1863	1863	1863	0
223	20240318	154900	26340907	1863	1863	1863	1863	0
224	20240318	154800	26340907	1863	1863	1863	1863	0
225	20240318	154700	26340907	1863	1863	1863	1863	0
226	20240318	154600	26340907	1863	1863	1863	1863	0
227	20240318	154500	26340907	1863	1863	1863	1863	0
228	20240318	154400	26340907	1863	1863	1863	1863	0
229	20240318	154300	26340907	1863	1863	1863	1863	0
230	20240318	154200	26340907	1863	1863	1863	1863	0
231	20240318	154100	26340907	1863	1863	1863	1863	0
232	20240318	154000	26340907	1863	1863	1863	1863	0
233	20240318	153900	26340907	1863	1863	1863	1863	0
234	20240318	153800	26340907	1863	1863	1863	1863	0
235	20240318	153700	26340907	1863	1863	1863	1863	0
236	20240318	153600	26340907	1863	1863	1863	1863	0
237	20240318	153500	26340907	1863	1863	1863	1863	0
238	20240318	153400	26340907	1863	1863	1863	1863	0
239	20240318	153300	26340907	1863	1863	1863	1863	0
240	20240318	153200	26340907	1863	1863	1863	1863	0
241	20240318	153100	26340907	1863	1863	1863	1863	0
242	20240318	153000	26340907	1863	1863	1863	1863	118
243	20240318	152900	26230990	1864	1864	1864	1864	0
244	20240318	152800	26230990	1864	1864	1864	1864	0
245	20240318	152700	26230990	1864	1864	1864	1864	0
246	20240318	152600	26230990	1864	1864	1864	1864	0
247	20240318	152500	26230990	1864	1864	1864	1864	0
248	20240318	152400	26230990	1864	1864	1864	1864	0
249	20240318	152300	26230990	1864	1864	1864	1864	0
250	20240318	152200	26230990	1864	1864	1864	1864	0
251	20240318	152100	26230990	1864	1864	1864	1864	0
252	20240318	152000	26230990	1864	1864	1864	1864	0
253	20240318	151900	26230990	1864	1864	1864	1864	100
254	20240318	151800	26044590	1864	1864	1864	1864	0
255	20240318	151700	26044590	1864	1864	1864	1864	0
256	20240318	151600	26044590	1864	1859	1864	1859	500
257	20240318	151500	25113429	1854	1854	1854	1854	0
258	20240318	151400	25113429	1854	1857	1857	1854	123
259	20240318	151300	24885381	1851	1851	1851	1851	0
260	20240318	151200	24885381	1851	1851	1851	1851	0
261	20240318	151100	24885381	1851	1851	1851	1851	0
262	20240318	151000	24885381	1851	1851	1851	1851	0
263	20240318	150900	24885381	1851	1851	1851	1851	0
264	20240318	150800	24885381	1851	1854	1854	1851	892
265	20240318	150700	23233327	1854	1856	1856	1854	222
266	20240318	150600	22821517	1856	1856	1856	1856	440
267	20240318	150500	22004877	1856	1856	1856	1856	502
268	20240318	150400	21073165	1856	1856	1856	1856	1
269	20240318	150300	21071309	1856	1856	1856	1856	1
270	20240318	150200	21069453	1856	1856	1856	1856	101
271	20240318	150100	20881997	1856	1856	1856	1856	1
272	20240318	150000	20880141	1856	1856	1856	1856	1
273	20240318	145900	20878285	1856	1856	1856	1856	0
274	20240318	145800	20878285	1856	1856	1856	1856	0
275	20240318	145700	20878285	1856	1856	1856	1856	0
276	20240318	145600	20878285	1856	1856	1856	1856	1
277	20240318	145500	20876429	1857	1857	1857	1857	100
278	20240318	145400	20690729	1857	1857	1857	1857	0
279	20240318	145300	20690729	1857	1857	1857	1857	0
280	20240318	145200	20690729	1857	1858	1858	1857	1459
281	20240318	145100	17981195	1859	1859	1859	1859	0
282	20240318	145000	17981195	1859	1859	1859	1859	0
283	20240318	144900	17981195	1859	1859	1859	1859	0
284	20240318	144800	17981195	1859	1859	1859	1859	0
285	20240318	144700	17981195	1859	1859	1859	1859	0
286	20240318	144600	17981195	1859	1859	1859	1859	0
287	20240318	144500	17981195	1859	1859	1859	1859	0
288	20240318	144400	17981195	1859	1859	1859	1859	0
289	20240318	144300	17981195	1859	1859	1859	1859	0
290	20240318	144200	17981195	1859	1859	1859	1859	0
291	20240318	144100	17981195	1859	1859	1859	1859	0
292	20240318	144000	17981195	1859	1859	1859	1859	0
293	20240318	143900	17981195	1859	1859	1859	1859	0
294	20240318	143800	17981195	1859	1859	1859	1859	0
295	20240318	143700	17981195	1859	1859	1859	1859	1
296	20240318	143600	17979336	1859	1859	1859	1859	0
297	20240318	143500	17979336	1859	1859	1859	1859	0
298	20240318	143400	17979336	1859	1859	1859	1859	0
299	20240318	143300	17979336	1859	1859	1859	1859	0
300	20240318	143200	17979336	1859	1859	1859	1859	0
301	20240318	143100	17979336	1859	1859	1859	1859	0
302	20240318	143000	17979336	1859	1859	1859	1859	0
303	20240318	142900	17979336	1859	1859	1859	1859	0
304	20240318	142800	17979336	1859	1859	1859	1859	18
305	20240318	142700	17945874	1859	1859	1859	1859	0
306	20240318	142600	17945874	1859	1859	1859	1859	0
307	20240318	142500	17945874	1859	1859	1859	1859	0
308	20240318	142400	17945874	1859	1859	1859	1859	0
309	20240318	142300	17945874	1859	1859	1859	1859	0
310	20240318	142200	17945874	1859	1859	1859	1859	0
311	20240318	142100	17945874	1859	1859	1859	1859	0
312	20240318	142000	17945874	1859	1859	1859	1859	0
313	20240318	141900	17945874	1859	1859	1859	1859	0
314	20240318	141800	17945874	1859	1859	1859	1859	0
315	20240318	141700	17945874	1859	1859	1859	1859	0
316	20240318	141600	17945874	1859	1859	1859	1859	354
317	20240318	141500	17287788	1860	1860	1860	1860	0
318	20240318	141400	17287788	1860	1862	1862	1860	430
319	20240318	141300	16487985	1859	1859	1859	1859	0
320	20240318	141200	16487985	1859	1859	1859	1859	0
321	20240318	141100	16487985	1859	1859	1859	1859	0
322	20240318	141000	16487985	1859	1859	1859	1859	0
323	20240318	140900	16487985	1859	1859	1859	1859	0
324	20240318	140800	16487985	1859	1859	1859	1859	377
325	20240318	140700	15787142	1857	1857	1857	1857	0
326	20240318	140600	15787142	1857	1857	1857	1857	0
327	20240318	140500	15787142	1857	1857	1857	1857	0
328	20240318	140400	15787142	1857	1857	1857	1857	0
329	20240318	140300	15787142	1857	1857	1857	1857	48
330	20240318	140200	15698006	1857	1857	1857	1857	0
331	20240318	140100	15698006	1857	1857	1857	1857	4
332	20240318	140000	15690578	1857	1857	1857	1857	0
333	20240318	135900	15690578	1857	1857	1857	1857	0
334	20240318	135800	15690578	1857	1857	1857	1857	0
335	20240318	135700	15690578	1857	1857	1857	1857	1
336	20240318	135600	15688721	1857	1857	1857	1857	1
337	20240318	135500	15686864	1857	1857	1857	1857	1
338	20240318	135400	15685007	1857	1857	1857	1857	92
339	20240318	135300	15514163	1857	1857	1857	1857	1
340	20240318	135200	15512306	1857	1857	1857	1857	0
341	20240318	135100	15512306	1857	1857	1857	1857	0
342	20240318	135000	15512306	1857	1857	1857	1857	1
343	20240318	134900	15510449	1857	1857	1857	1857	1
344	20240318	134800	15508592	1857	1857	1857	1857	1
345	20240318	134700	15506735	1857	1858	1858	1857	46
346	20240318	134600	15421268	1858	1858	1858	1858	0
347	20240318	134500	15421268	1858	1858	1858	1858	0
348	20240318	134400	15421268	1858	1858	1858	1858	0
349	20240318	134300	15421268	1858	1858	1858	1858	0
350	20240318	134200	15421268	1858	1858	1858	1858	0
351	20240318	134100	15421268	1858	1858	1858	1858	0
352	20240318	134000	15421268	1858	1858	1858	1858	0
353	20240318	133900	15421268	1858	1858	1858	1858	0
354	20240318	133800	15421268	1858	1858	1858	1858	0
355	20240318	133700	15421268	1858	1858	1858	1858	1
356	20240318	133600	15419410	1858	1858	1858	1858	1
357	20240318	133500	15417552	1858	1858	1858	1858	0
358	20240318	133400	15417552	1858	1858	1858	1858	0
359	20240318	133300	15417552	1858	1858	1858	1858	1
360	20240318	133200	15415694	1858	1858	1858	1858	2
361	20240318	133100	15411978	1858	1858	1858	1858	2
362	20240318	133000	15408262	1860	1858	1860	1858	269
363	20240318	132900	14907924	1858	1858	1858	1858	2
364	20240318	132800	14904208	1860	1860	1860	1858	112
365	20240318	132700	14695892	1858	1858	1858	1858	0
366	20240318	132600	14695892	1858	1858	1858	1858	0
367	20240318	132500	14695892	1858	1858	1858	1858	1
368	20240318	132400	14694034	1858	1858	1858	1858	0
369	20240318	132300	14694034	1858	1858	1858	1858	0
370	20240318	132200	14694034	1858	1858	1858	1858	0
371	20240318	132100	14694034	1858	1858	1858	1858	0
372	20240318	132000	14694034	1858	1858	1858	1858	0
373	20240318	131900	14694034	1858	1858	1858	1858	1
374	20240318	131800	14692176	1860	1860	1860	1860	0
375	20240318	131700	14692176	1860	1860	1860	1860	0
376	20240318	131600	14692176	1860	1860	1860	1860	0
377	20240318	131500	14692176	1860	1860	1860	1860	1
378	20240318	131400	14690316	1858	1858	1858	1858	0
379	20240318	131300	14690316	1858	1858	1858	1858	0
380	20240318	131200	14690316	1858	1858	1858	1858	1
381	20240318	131100	14688458	1858	1858	1858	1858	0
382	20240318	131000	14688458	1858	1858	1858	1858	0
383	20240318	130900	14688458	1858	1858	1858	1858	2
384	20240318	130800	14684742	1858	1858	1858	1858	7
385	20240318	130700	14671736	1858	1858	1858	1858	0
386	20240318	130600	14671736	1858	1858	1858	1858	1
387	20240318	130500	14669878	1858	1858	1858	1858	0
388	20240318	130400	14669878	1858	1858	1858	1858	0
389	20240318	130300	14669878	1858	1858	1858	1858	0
390	20240318	130200	14669878	1858	1858	1858	1858	1
391	20240318	130100	14668020	1858	1858	1858	1858	0
392	20240318	130000	14668020	1858	1858	1858	1858	0
393	20240318	125900	14668020	1858	1858	1858	1858	1
394	20240318	125800	14666162	1858	1858	1858	1858	0
395	20240318	125700	14666162	1858	1858	1858	1858	0
396	20240318	125600	14666162	1858	1858	1858	1858	1
397	20240318	125500	14664304	1858	1858	1858	1858	0
398	20240318	125400	14664304	1858	1858	1858	1858	0
399	20240318	125300	14664304	1858	1858	1858	1858	1
400	20240318	125200	14662446	1859	1859	1859	1859	0
401	20240318	125100	14662446	1859	1859	1859	1859	0
402	20240318	125000	14662446	1859	1859	1859	1859	0
403	20240318	124900	14662446	1859	1859	1859	1859	1
404	20240318	124800	14660587	1861	1861	1861	1861	0
405	20240318	124700	14660587	1861	1861	1861	1861	0
406	20240318	124600	14660587	1861	1861	1861	1861	2
407	20240318	124500	14656865	1859	1859	1859	1859	0
408	20240318	124400	14656865	1859	1859	1859	1859	3
409	20240318	124300	14651288	1860	1862	1862	1860	597
410	20240318	124200	13540857	1858	1858	1858	1858	97
411	20240318	124100	13360631	1857	1857	1857	1857	0
412	20240318	124000	13360631	1857	1857	1857	1857	0
413	20240318	123900	13360631	1857	1857	1857	1857	0
414	20240318	123800	13360631	1857	1857	1857	1857	0
415	20240318	123700	13360631	1857	1857	1857	1857	0
416	20240318	123600	13360631	1857	1857	1857	1857	0
417	20240318	123500	13360631	1857	1857	1857	1857	2
418	20240318	123400	13356917	1856	1857	1857	1856	861
419	20240318	123300	11758683	1857	1857	1857	1857	0
420	20240318	123200	11758683	1857	1857	1857	1857	0
421	20240318	123100	11758683	1857	1857	1857	1857	0
422	20240318	123000	11758683	1857	1857	1857	1857	0
423	20240318	122900	11758683	1857	1857	1857	1857	0
424	20240318	122800	11758683	1857	1857	1857	1857	0
425	20240318	122700	11758683	1857	1857	1857	1857	0
426	20240318	122600	11758683	1857	1857	1857	1857	0
427	20240318	122500	11758683	1857	1857	1857	1857	0
428	20240318	122400	11758683	1857	1857	1857	1857	0
429	20240318	122300	11758683	1857	1857	1857	1857	0
430	20240318	122200	11758683	1857	1857	1857	1857	0
431	20240318	122100	11758683	1857	1857	1857	1857	0
432	20240318	122000	11758683	1857	1857	1857	1857	0
433	20240318	121900	11758683	1857	1857	1857	1857	0
434	20240318	121800	11758683	1857	1857	1857	1857	0
435	20240318	121700	11758683	1857	1857	1857	1857	0
436	20240318	121600	11758683	1857	1857	1857	1857	0
437	20240318	121500	11758683	1857	1857	1857	1857	0
438	20240318	121400	11758683	1857	1857	1857	1857	1
439	20240318	121300	11756826	1858	1858	1858	1858	0
440	20240318	121200	11756826	1858	1858	1858	1858	0
441	20240318	121100	11756826	1858	1858	1858	1858	0
442	20240318	121000	11756826	1858	1858	1858	1858	0
443	20240318	120900	11756826	1858	1858	1858	1858	0
444	20240318	120800	11756826	1858	1858	1858	1858	0
445	20240318	120700	11756826	1858	1858	1858	1858	0
446	20240318	120600	11756826	1858	1858	1858	1858	0
447	20240318	120500	11756826	1858	1858	1858	1858	0
448	20240318	120400	11756826	1858	1858	1858	1858	2
449	20240318	120300	11753110	1858	1858	1858	1858	0
450	20240318	120200	11753110	1858	1858	1858	1858	0
451	20240318	120100	11753110	1858	1858	1858	1858	0
452	20240318	120000	11753110	1858	1858	1858	1858	0
453	20240318	115900	11753110	1858	1858	1858	1858	0
454	20240318	115800	11753110	1858	1858	1858	1858	0
455	20240318	115700	11753110	1858	1858	1858	1858	0
456	20240318	115600	11753110	1858	1858	1858	1858	378
457	20240318	115500	11050786	1858	1858	1858	1858	0
458	20240318	115400	11050786	1858	1858	1858	1858	0
459	20240318	115300	11050786	1858	1858	1858	1858	0
460	20240318	115200	11050786	1858	1861	1861	1858	2000
461	20240318	115100	7334095	1861	1861	1861	1861	0
462	20240318	115000	7334095	1861	1861	1861	1861	0
463	20240318	114900	7334095	1861	1861	1861	1861	0
464	20240318	114800	7334095	1861	1861	1861	1861	0
465	20240318	114700	7334095	1861	1861	1861	1861	0
466	20240318	114600	7334095	1861	1863	1863	1861	654
467	20240318	114500	6116995	1861	1861	1861	1861	0
468	20240318	114400	6116995	1861	1861	1861	1861	0
469	20240318	114300	6116995	1861	1861	1861	1861	0
470	20240318	114200	6116995	1861	1861	1861	1861	0
471	20240318	114100	6116995	1861	1861	1861	1861	0
472	20240318	114000	6116995	1861	1861	1861	1861	0
473	20240318	113900	6116995	1861	1861	1861	1861	0
474	20240318	113800	6116995	1861	1861	1861	1861	0
475	20240318	113700	6116995	1861	1861	1861	1861	0
476	20240318	113600	6116995	1861	1861	1861	1861	0
477	20240318	113500	6116995	1861	1861	1861	1861	0
478	20240318	113400	6116995	1861	1861	1861	1861	0
479	20240318	113300	6116995	1861	1861	1861	1861	0
480	20240318	113200	6116995	1861	1861	1861	1861	0
481	20240318	113100	6116995	1861	1861	1861	1861	0
482	20240318	113000	6116995	1861	1861	1861	1861	0
483	20240318	112900	6116995	1861	1861	1861	1861	0
484	20240318	112800	6116995	1861	1861	1861	1861	0
485	20240318	112700	6116995	1861	1861	1861	1861	0
486	20240318	112600	6116995	1861	1861	1861	1861	0
487	20240318	112500	6116995	1861	1861	1861	1861	0
488	20240318	112400	6116995	1861	1861	1861	1861	0
489	20240318	112300	6116995	1861	1861	1861	1861	0
490	20240318	112200	6116995	1861	1861	1861	1861	0
491	20240318	112100	6116995	1861	1861	1861	1861	0
492	20240318	112000	6116995	1861	1861	1861	1861	0
493	20240318	111900	6116995	1861	1861	1861	1861	0
494	20240318	111800	6116995	1861	1861	1861	1861	0
495	20240318	111700	6116995	1861	1861	1861	1861	0
496	20240318	111600	6116995	1861	1861	1861	1861	0
497	20240318	111500	6116995	1861	1861	1861	1861	0
498	20240318	111400	6116995	1861	1861	1861	1861	0
499	20240318	111300	6116995	1861	1861	1861	1861	0
500	20240318	111200	6116995	1861	1861	1861	1861	0
501	20240318	111100	6116995	1861	1861	1861	1861	0
502	20240318	111000	6116995	1861	1861	1861	1861	0
503	20240318	110900	6116995	1861	1861	1861	1861	0
504	20240318	110800	6116995	1861	1861	1861	1861	1
505	20240318	110700	6115134	1861	1861	1861	1861	1
506	20240318	110600	6113273	1861	1861	1861	1861	0
507	20240318	110500	6113273	1861	1861	1861	1861	10
508	20240318	110400	6094663	1858	1858	1858	1858	0
509	20240318	110300	6094663	1858	1860	1860	1858	100
510	20240318	110200	5908848	1861	1863	1863	1861	201
511	20240318	110100	5534784	1863	1863	1863	1863	0
512	20240318	110000	5534784	1863	1863	1863	1863	0
513	20240318	105900	5534784	1863	1863	1863	1863	0
514	20240318	105800	5534784	1863	1863	1863	1863	0
515	20240318	105700	5534784	1863	1863	1863	1863	1
516	20240318	105600	5532921	1862	1862	1862	1862	1
517	20240318	105500	5531059	1859	1859	1859	1859	0
518	20240318	105400	5531059	1859	1859	1859	1859	0
519	20240318	105300	5531059	1859	1859	1859	1859	0
520	20240318	105200	5531059	1859	1859	1859	1859	1
521	20240318	105100	5529200	1858	1858	1858	1858	0
522	20240318	105000	5529200	1858	1858	1858	1858	4
523	20240318	104900	5521768	1858	1858	1858	1858	5
524	20240318	104800	5512478	1858	1858	1858	1858	109
525	20240318	104700	5309956	1858	1860	1860	1858	35
526	20240318	104600	5244858	1860	1860	1860	1860	0
527	20240318	104500	5244858	1860	1860	1860	1860	0
528	20240318	104400	5244858	1860	1860	1860	1860	1
529	20240318	104300	5242998	1858	1858	1858	1858	0
530	20240318	104200	5242998	1858	1858	1858	1858	2
531	20240318	104100	5239282	1858	1858	1858	1858	0
532	20240318	104000	5239282	1858	1858	1858	1858	4
533	20240318	103900	5231850	1858	1858	1858	1858	0
534	20240318	103800	5231850	1858	1858	1858	1858	0
535	20240318	103700	5231850	1858	1858	1858	1858	0
536	20240318	103600	5231850	1858	1858	1858	1858	0
537	20240318	103500	5231850	1858	1858	1858	1858	0
538	20240318	103400	5231850	1858	1858	1858	1858	0
539	20240318	103300	5231850	1858	1858	1858	1858	0
540	20240318	103200	5231850	1858	1858	1858	1858	0
541	20240318	103100	5231850	1858	1858	1858	1858	0
542	20240318	103000	5231850	1858	1858	1858	1858	0
543	20240318	102900	5231850	1858	1858	1858	1858	0
544	20240318	102800	5231850	1858	1858	1858	1858	0
545	20240318	102700	5231850	1858	1858	1858	1858	0
546	20240318	102600	5231850	1858	1858	1858	1858	0
547	20240318	102500	5231850	1858	1858	1858	1858	0
548	20240318	102400	5231850	1858	1858	1858	1858	2
549	20240318	102300	5228134	1858	1858	1858	1858	6
550	20240318	102200	5216986	1856	1856	1856	1856	0
551	20240318	102100	5216986	1856	1856	1856	1856	1
552	20240318	102000	5215130	1855	1855	1855	1855	1
553	20240318	101900	5213275	1857	1858	1858	1857	33
554	20240318	101800	5151974	1857	1857	1857	1857	0
555	20240318	101700	5151974	1857	1857	1857	1857	0
556	20240318	101600	5151974	1857	1857	1857	1857	0
557	20240318	101500	5151974	1857	1857	1857	1857	0
558	20240318	101400	5151974	1857	1857	1857	1857	0
559	20240318	101300	5151974	1857	1857	1857	1857	2
560	20240318	101200	5148260	1857	1857	1857	1857	0
561	20240318	101100	5148260	1857	1857	1857	1857	0
562	20240318	101000	5148260	1857	1857	1857	1857	0
563	20240318	100900	5148260	1857	1857	1857	1857	0
564	20240318	100800	5148260	1857	1857	1857	1857	0
565	20240318	100700	5148260	1857	1857	1857	1857	0
566	20240318	100600	5148260	1857	1857	1857	1857	1
567	20240318	100500	5146403	1857	1857	1857	1857	0
568	20240318	100400	5146403	1857	1857	1857	1857	0
569	20240318	100300	5146403	1857	1857	1857	1857	0
570	20240318	100200	5146403	1857	1857	1857	1857	0
571	20240318	100100	5146403	1857	1857	1857	1857	1
572	20240318	100000	5144546	1857	1857	1857	1857	1
573	20240318	095900	5142689	1857	1857	1857	1857	0
574	20240318	095800	5142689	1857	1857	1857	1857	0
575	20240318	095700	5142689	1857	1857	1857	1857	0
576	20240318	095600	5142689	1857	1857	1857	1857	2
577	20240318	095500	5138975	1857	1857	1857	1857	0
578	20240318	095400	5138975	1857	1857	1857	1857	0
579	20240318	095300	5138975	1857	1857	1857	1857	0
580	20240318	095200	5138975	1857	1857	1857	1857	0
581	20240318	095100	5138975	1857	1857	1857	1857	0
582	20240318	095000	5138975	1857	1857	1857	1857	3
583	20240318	094900	5133404	1857	1857	1857	1857	3
584	20240318	094800	5127833	1857	1857	1857	1857	542
585	20240318	094700	4121339	1857	1857	1857	1857	0
586	20240318	094600	4121339	1857	1857	1857	1857	0
587	20240318	094500	4121339	1857	1857	1857	1857	0
588	20240318	094400	4121339	1857	1857	1857	1857	0
589	20240318	094300	4121339	1857	1857	1857	1857	0
590	20240318	094200	4121339	1857	1857	1857	1857	0
591	20240318	094100	4121339	1857	1857	1857	1857	1
592	20240318	094000	4119482	1855	1855	1855	1855	0
593	20240318	093900	4119482	1855	1855	1855	1855	18
594	20240318	093800	4086092	1855	1855	1855	1855	17
595	20240318	093700	4054557	1855	1860	1860	1855	474
596	20240318	093600	3173884	1864	1864	1864	1864	0
597	20240318	093500	3173884	1864	1864	1864	1864	0
598	20240318	093400	3173884	1864	1861	1864	1861	11
599	20240318	093300	3153385	1864	1862	1864	1862	53
600	20240318	093200	3054604	1860	1860	1860	1860	0
601	20240318	093100	3054604	1860	1860	1860	1860	0
602	20240318	093000	3054604	1860	1860	1860	1860	2
603	20240318	092900	3050884	1858	1858	1858	1858	0
604	20240318	092800	3050884	1858	1858	1858	1858	0
605	20240318	092700	3050884	1858	1858	1858	1858	0
606	20240318	092600	3050884	1858	1858	1858	1858	0
607	20240318	092500	3050884	1858	1858	1858	1858	0
608	20240318	092400	3050884	1858	1858	1858	1858	0
609	20240318	092300	3050884	1858	1858	1858	1858	0
610	20240318	092200	3050884	1858	1858	1858	1858	3
611	20240318	092100	3045310	1858	1858	1858	1858	3
612	20240318	092000	3039736	1860	1860	1860	1860	100
613	20240318	091900	2853736	1860	1860	1860	1860	1
614	20240318	091800	2851876	1860	1860	1860	1860	0
615	20240318	091700	2851876	1860	1860	1860	1860	0
616	20240318	091600	2851876	1860	1860	1860	1860	1
617	20240318	091500	2850016	1860	1860	1860	1860	0
618	20240318	091400	2850016	1860	1860	1860	1860	0
619	20240318	091300	2850016	1860	1860	1860	1860	0
620	20240318	091200	2850016	1860	1860	1860	1860	0
621	20240318	091100	2850016	1860	1860	1860	1860	0
622	20240318	091000	2850016	1860	1860	1860	1860	0
623	20240318	090900	2850016	1860	1860	1860	1860	10
624	20240318	090800	2831416	1864	1864	1864	1864	0
625	20240318	090700	2831416	1864	1864	1864	1864	269
626	20240318	090600	2330000	1864	1864	1864	1864	0
627	20240318	090500	2330000	1864	1864	1864	1864	0
628	20240318	090400	2330000	1864	1864	1864	1864	0
629	20240318	090300	2330000	1864	1864	1864	1864	11
630	20240318	090200	2309496	1864	1864	1864	1864	0
631	20240318	090100	2309496	1864	1864	1864	1864	0
632	20240318	090000	2309496	1864	1864	1864	1864	1239