KissMeData/032280/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	190400	55672891	1861	1861	1861	1861	74
3	20240326	190300	55672891	1861	1861	1861	1861	0
4	20240326	190200	55672891	1861	1861	1861	1861	0
5	20240326	190100	55672891	1861	1861	1861	1861	0
6	20240326	190000	55672891	1861	1861	1861	1861	0
7	20240326	185900	55672891	1861	1861	1861	1861	0
8	20240326	185800	55672891	1861	1861	1861	1861	0
9	20240326	185700	55672891	1861	1861	1861	1861	0
10	20240326	185600	55672891	1861	1861	1861	1861	0
11	20240326	185500	55672891	1861	1861	1861	1861	0
12	20240326	185400	55672891	1861	1861	1861	1861	0
13	20240326	185300	55672891	1861	1861	1861	1861	0
14	20240326	185200	55672891	1861	1861	1861	1861	0
15	20240326	185100	55672891	1861	1861	1861	1861	0
16	20240326	185000	55672891	1861	1861	1861	1861	0
17	20240326	184900	55672891	1861	1861	1861	1861	0
18	20240326	184800	55672891	1861	1861	1861	1861	0
19	20240326	184700	55672891	1861	1861	1861	1861	0
20	20240326	184600	55672891	1861	1861	1861	1861	0
21	20240326	184500	55672891	1861	1861	1861	1861	0
22	20240326	184400	55672891	1861	1861	1861	1861	0
23	20240326	184300	55672891	1861	1861	1861	1861	0
24	20240326	184200	55672891	1861	1861	1861	1861	0
25	20240326	184100	55672891	1861	1861	1861	1861	0
26	20240326	184000	55672891	1861	1861	1861	1861	0
27	20240326	183900	55672891	1861	1861	1861	1861	0
28	20240326	183800	55672891	1861	1861	1861	1861	0
29	20240326	183700	55672891	1861	1861	1861	1861	0
30	20240326	183600	55672891	1861	1861	1861	1861	0
31	20240326	183500	55672891	1861	1861	1861	1861	0
32	20240326	183400	55672891	1861	1861	1861	1861	74
33	20240326	183300	55672891	1861	1861	1861	1861	0
34	20240326	183200	55672891	1861	1861	1861	1861	0
35	20240326	183100	55672891	1861	1861	1861	1861	0
36	20240326	183000	55672891	1861	1861	1861	1861	0
37	20240326	182900	55672891	1861	1861	1861	1861	0
38	20240326	182800	55672891	1861	1861	1861	1861	0
39	20240326	182700	55672891	1861	1861	1861	1861	0
40	20240326	182600	55672891	1861	1861	1861	1861	0
41	20240326	182500	55672891	1861	1861	1861	1861	0
42	20240326	182400	55672891	1861	1861	1861	1861	0
43	20240326	182300	55672891	1861	1861	1861	1861	0
44	20240326	182200	55672891	1861	1861	1861	1861	0
45	20240326	182100	55672891	1861	1861	1861	1861	0
46	20240326	182000	55672891	1861	1861	1861	1861	0
47	20240326	181900	55672891	1861	1861	1861	1861	0
48	20240326	181800	55672891	1861	1861	1861	1861	0
49	20240326	181700	55672891	1861	1861	1861	1861	0
50	20240326	181600	55672891	1861	1861	1861	1861	0
51	20240326	181500	55672891	1861	1861	1861	1861	0
52	20240326	181400	55672891	1861	1861	1861	1861	0
53	20240326	181300	55672891	1861	1861	1861	1861	0
54	20240326	181200	55672891	1861	1861	1861	1861	0
55	20240326	181100	55672891	1861	1861	1861	1861	0
56	20240326	181000	55672891	1861	1861	1861	1861	0
57	20240326	180900	55672891	1861	1861	1861	1861	0
58	20240326	180800	55672891	1861	1861	1861	1861	0
59	20240326	180700	55672891	1861	1861	1861	1861	0
60	20240326	180600	55672891	1861	1861	1861	1861	0
61	20240326	180500	55672891	1861	1861	1861	1861	0
62	20240326	180400	55672891	1861	1861	1861	1861	74
63	20240326	180300	55672891	1861	1861	1861	1861	0
64	20240326	180200	55672891	1861	1861	1861	1861	0
65	20240326	180100	55672891	1861	1861	1861	1861	0
66	20240326	180000	55672891	1861	1861	1861	1861	0
67	20240326	175900	55672891	1861	1861	1861	1861	0
68	20240326	175800	55672891	1861	1861	1861	1861	0
69	20240326	175700	55672891	1861	1861	1861	1861	0
70	20240326	175600	55672891	1861	1861	1861	1861	0
71	20240326	175500	55672891	1861	1861	1861	1861	0
72	20240326	175400	55672891	1861	1861	1861	1861	0
73	20240326	175300	55672891	1861	1861	1861	1861	0
74	20240326	175200	55672891	1861	1861	1861	1861	0
75	20240326	175100	55672891	1861	1861	1861	1861	0
76	20240326	175000	55672891	1861	1861	1861	1861	0
77	20240326	174900	55672891	1861	1861	1861	1861	0
78	20240326	174800	55672891	1861	1861	1861	1861	0
79	20240326	174700	55672891	1861	1861	1861	1861	0
80	20240326	174600	55672891	1861	1861	1861	1861	0
81	20240326	174500	55672891	1861	1861	1861	1861	0
82	20240326	174400	55672891	1861	1861	1861	1861	0
83	20240326	174300	55672891	1861	1861	1861	1861	0
84	20240326	174200	55672891	1861	1861	1861	1861	0
85	20240326	174100	55672891	1861	1861	1861	1861	0
86	20240326	174000	55672891	1861	1861	1861	1861	0
87	20240326	173900	55672891	1861	1861	1861	1861	0
88	20240326	173800	55672891	1861	1861	1861	1861	0
89	20240326	173700	55672891	1861	1861	1861	1861	0
90	20240326	173600	55672891	1861	1861	1861	1861	0
91	20240326	173500	55672891	1861	1861	1861	1861	0
92	20240326	173400	55672891	1861	1861	1861	1861	74
93	20240326	173300	55672891	1861	1861	1861	1861	0
94	20240326	173200	55672891	1861	1861	1861	1861	0
95	20240326	173100	55672891	1861	1861	1861	1861	0
96	20240326	173000	55672891	1861	1861	1861	1861	0
97	20240326	172900	55672891	1861	1861	1861	1861	0
98	20240326	172800	55672891	1861	1861	1861	1861	0
99	20240326	172700	55672891	1861	1861	1861	1861	0
100	20240326	172600	55672891	1861	1861	1861	1861	0
101	20240326	172500	55672891	1861	1861	1861	1861	0
102	20240326	172400	55672891	1861	1861	1861	1861	0
103	20240326	172300	55672891	1861	1861	1861	1861	0
104	20240326	172200	55672891	1861	1861	1861	1861	0
105	20240326	172100	55672891	1861	1861	1861	1861	0
106	20240326	172000	55672891	1861	1861	1861	1861	0
107	20240326	171900	55672891	1861	1861	1861	1861	0
108	20240326	171800	55672891	1861	1861	1861	1861	0
109	20240326	171700	55672891	1861	1861	1861	1861	0
110	20240326	171600	55672891	1861	1861	1861	1861	0
111	20240326	171500	55672891	1861	1861	1861	1861	0
112	20240326	171400	55672891	1861	1861	1861	1861	0
113	20240326	171300	55672891	1861	1861	1861	1861	0
114	20240326	171200	55672891	1861	1861	1861	1861	0
115	20240326	171100	55672891	1861	1861	1861	1861	0
116	20240326	171000	55672891	1861	1861	1861	1861	0
117	20240326	170900	55672891	1861	1861	1861	1861	0
118	20240326	170800	55672891	1861	1861	1861	1861	0
119	20240326	170700	55672891	1861	1861	1861	1861	0
120	20240326	170600	55672891	1861	1861	1861	1861	0
121	20240326	170500	55672891	1861	1861	1861	1861	0
122	20240326	170400	55672891	1861	1861	1861	1861	74
123	20240326	170300	55672891	1861	1861	1861	1861	0
124	20240326	170200	55672891	1861	1861	1861	1861	0
125	20240326	170100	55672891	1861	1861	1861	1861	0
126	20240326	170000	55672891	1861	1861	1861	1861	0
127	20240326	165900	55672891	1861	1861	1861	1861	0
128	20240326	165800	55672891	1861	1861	1861	1861	0
129	20240326	165700	55672891	1861	1861	1861	1861	0
130	20240326	165600	55672891	1861	1861	1861	1861	0
131	20240326	165500	55672891	1861	1861	1861	1861	0
132	20240326	165400	55672891	1861	1861	1861	1861	0
133	20240326	165300	55672891	1861	1861	1861	1861	0
134	20240326	165200	55672891	1861	1861	1861	1861	0
135	20240326	165100	55672891	1861	1861	1861	1861	0
136	20240326	165000	55672891	1861	1861	1861	1861	0
137	20240326	164900	55672891	1861	1861	1861	1861	0
138	20240326	164800	55672891	1861	1861	1861	1861	0
139	20240326	164700	55672891	1861	1861	1861	1861	0
140	20240326	164600	55672891	1861	1861	1861	1861	0
141	20240326	164500	55672891	1861	1861	1861	1861	0
142	20240326	164400	55672891	1861	1861	1861	1861	0
143	20240326	164300	55672891	1861	1861	1861	1861	0
144	20240326	164200	55672891	1861	1861	1861	1861	0
145	20240326	164100	55672891	1861	1861	1861	1861	0
146	20240326	164000	55672891	1861	1861	1861	1861	0
147	20240326	163900	55672891	1861	1861	1861	1861	0
148	20240326	163800	55672891	1861	1861	1861	1861	0
149	20240326	163700	55672891	1861	1861	1861	1861	0
150	20240326	163600	55672891	1861	1861	1861	1861	0
151	20240326	163500	55672891	1861	1861	1861	1861	0
152	20240326	163400	55672891	1861	1861	1861	1861	74
153	20240326	163300	55672891	1861	1861	1861	1861	0
154	20240326	163200	55672891	1861	1861	1861	1861	0
155	20240326	163100	55672891	1861	1861	1861	1861	0
156	20240326	163000	55672891	1861	1861	1861	1861	0
157	20240326	162900	55672891	1861	1861	1861	1861	0
158	20240326	162800	55672891	1861	1861	1861	1861	0
159	20240326	162700	55672891	1861	1861	1861	1861	0
160	20240326	162600	55672891	1861	1861	1861	1861	0
161	20240326	162500	55672891	1861	1861	1861	1861	0
162	20240326	162400	55672891	1861	1861	1861	1861	0
163	20240326	162300	55672891	1861	1861	1861	1861	0
164	20240326	162200	55672891	1861	1861	1861	1861	0
165	20240326	162100	55672891	1861	1861	1861	1861	0
166	20240326	162000	55672891	1861	1861	1861	1861	0
167	20240326	161900	55672891	1861	1861	1861	1861	0
168	20240326	161800	55672891	1861	1861	1861	1861	0
169	20240326	161700	55672891	1861	1861	1861	1861	0
170	20240326	161600	55672891	1861	1861	1861	1861	0
171	20240326	161500	55672891	1861	1861	1861	1861	0
172	20240326	161400	55672891	1861	1861	1861	1861	0
173	20240326	161300	55672891	1861	1861	1861	1861	0
174	20240326	161200	55672891	1861	1861	1861	1861	0
175	20240326	161100	55672891	1861	1861	1861	1861	0
176	20240326	161000	55672891	1861	1861	1861	1861	0
177	20240326	160900	55672891	1861	1861	1861	1861	0
178	20240326	160800	55672891	1861	1861	1861	1861	0
179	20240326	160700	55672891	1861	1861	1861	1861	0
180	20240326	160600	55672891	1861	1861	1861	1861	0
181	20240326	160500	55672891	1861	1861	1861	1861	0
182	20240326	160400	55672891	1861	1861	1861	1861	74
183	20240326	160300	55672891	1861	1861	1861	1861	0
184	20240326	160200	55672891	1861	1861	1861	1861	0
185	20240326	160100	55672891	1861	1861	1861	1861	0
186	20240326	160000	55672891	1861	1861	1861	1861	0
187	20240326	155900	55672891	1861	1861	1861	1861	0
188	20240326	155800	55672891	1861	1861	1861	1861	0
189	20240326	155700	55672891	1861	1861	1861	1861	0
190	20240326	155600	55672891	1861	1861	1861	1861	0
191	20240326	155500	55672891	1861	1861	1861	1861	0
192	20240326	155400	55672891	1861	1861	1861	1861	0
193	20240326	155300	55672891	1861	1861	1861	1861	0
194	20240326	155200	55672891	1861	1861	1861	1861	0
195	20240326	155100	55672891	1861	1861	1861	1861	0
196	20240326	155000	55672891	1861	1861	1861	1861	0
197	20240326	154900	55672891	1861	1861	1861	1861	0
198	20240326	154800	55672891	1861	1861	1861	1861	0
199	20240326	154700	55672891	1861	1861	1861	1861	0
200	20240326	154600	55672891	1861	1861	1861	1861	0
201	20240326	154500	55672891	1861	1861	1861	1861	0
202	20240326	154400	55672891	1861	1861	1861	1861	0
203	20240326	154300	55672891	1861	1861	1861	1861	0
204	20240326	154200	55672891	1861	1861	1861	1861	0
205	20240326	154100	55672891	1861	1861	1861	1861	0
206	20240326	154000	55672891	1861	1861	1861	1861	0
207	20240326	153900	55672891	1861	1861	1861	1861	0
208	20240326	153800	55672891	1861	1861	1861	1861	0
209	20240326	153700	55672891	1861	1861	1861	1861	0
210	20240326	153600	55672891	1861	1861	1861	1861	0
211	20240326	153500	55672891	1861	1861	1861	1861	0
212	20240326	153400	55672891	1861	1861	1861	1861	74
213	20240326	153300	55672891	1861	1861	1861	1861	0
214	20240326	153200	55672891	1861	1861	1861	1861	0
215	20240326	153100	55672891	1861	1861	1861	1861	0
216	20240326	153000	55672891	1861	1861	1861	1861	74
217	20240326	152900	55535177	1861	1861	1861	1861	0
218	20240326	152800	55535177	1861	1861	1861	1861	0
219	20240326	152700	55535177	1861	1861	1861	1861	0
220	20240326	152600	55535177	1861	1861	1861	1861	0
221	20240326	152500	55535177	1861	1861	1861	1861	0
222	20240326	152400	55535177	1861	1861	1861	1861	0
223	20240326	152300	55535177	1861	1861	1861	1861	0
224	20240326	152200	55535177	1861	1861	1861	1861	0
225	20240326	152100	55535177	1861	1861	1861	1861	0
226	20240326	152000	55535177	1861	1861	1861	1861	0
227	20240326	151900	55535177	1861	1861	1861	1861	0
228	20240326	151800	55535177	1861	1861	1861	1861	0
229	20240326	151700	55535177	1861	1861	1861	1861	0
230	20240326	151600	55535177	1861	1861	1861	1861	8
231	20240326	151500	55520289	1861	1861	1861	1861	0
232	20240326	151400	55520289	1861	1861	1861	1861	0
233	20240326	151300	55520289	1861	1861	1861	1861	0
234	20240326	151200	55520289	1861	1856	1861	1856	350
235	20240326	151100	54870684	1858	1858	1858	1858	2
236	20240326	151000	54866968	1861	1861	1861	1861	0
237	20240326	150900	54866968	1861	1861	1861	1861	0
238	20240326	150800	54866968	1861	1861	1861	1861	0
239	20240326	150700	54866968	1861	1862	1862	1861	27
240	20240326	150600	54816697	1862	1862	1862	1862	0
241	20240326	150500	54816697	1862	1862	1862	1862	0
242	20240326	150400	54816697	1862	1862	1862	1862	0
243	20240326	150300	54816697	1862	1862	1862	1862	0
244	20240326	150200	54816697	1862	1862	1862	1862	0
245	20240326	150100	54816697	1862	1862	1862	1862	0
246	20240326	150000	54816697	1862	1862	1862	1862	0
247	20240326	145900	54816697	1862	1862	1862	1862	0
248	20240326	145800	54816697	1862	1862	1862	1862	0
249	20240326	145700	54816697	1862	1862	1862	1862	1
250	20240326	145600	54814835	1856	1856	1856	1856	0
251	20240326	145500	54814835	1856	1857	1857	1856	100
252	20240326	145400	54629157	1862	1862	1862	1862	0
253	20240326	145300	54629157	1862	1862	1862	1862	0
254	20240326	145200	54629157	1862	1862	1862	1862	0
255	20240326	145100	54629157	1862	1862	1862	1862	0
256	20240326	145000	54629157	1862	1862	1862	1862	0
257	20240326	144900	54629157	1862	1862	1862	1862	0
258	20240326	144800	54629157	1862	1862	1862	1862	0
259	20240326	144700	54629157	1862	1862	1862	1862	0
260	20240326	144600	54629157	1862	1862	1862	1862	0
261	20240326	144500	54629157	1862	1862	1862	1862	0
262	20240326	144400	54629157	1862	1862	1862	1862	0
263	20240326	144300	54629157	1862	1862	1862	1862	0
264	20240326	144200	54629157	1862	1862	1862	1862	0
265	20240326	144100	54629157	1862	1862	1862	1862	0
266	20240326	144000	54629157	1862	1862	1862	1862	0
267	20240326	143900	54629157	1862	1862	1862	1862	0
268	20240326	143800	54629157	1862	1862	1862	1862	0
269	20240326	143700	54629157	1862	1862	1862	1862	0
270	20240326	143600	54629157	1862	1862	1862	1862	0
271	20240326	143500	54629157	1862	1857	1862	1857	127
272	20240326	143400	54393098	1862	1862	1862	1862	0
273	20240326	143300	54393098	1862	1862	1862	1862	0
274	20240326	143200	54393098	1862	1862	1862	1862	0
275	20240326	143100	54393098	1862	1862	1862	1862	0
276	20240326	143000	54393098	1862	1862	1862	1862	0
277	20240326	142900	54393098	1862	1862	1862	1862	0
278	20240326	142800	54393098	1862	1862	1862	1862	0
279	20240326	142700	54393098	1862	1862	1862	1862	0
280	20240326	142600	54393098	1862	1862	1862	1862	0
281	20240326	142500	54393098	1862	1862	1862	1862	0
282	20240326	142400	54393098	1862	1862	1862	1862	0
283	20240326	142300	54393098	1862	1862	1862	1862	0
284	20240326	142200	54393098	1862	1862	1862	1862	0
285	20240326	142100	54393098	1862	1862	1862	1862	50
286	20240326	142000	54299998	1862	1862	1862	1862	1
287	20240326	141900	54298136	1856	1856	1856	1856	0
288	20240326	141800	54298136	1856	1856	1856	1856	0
289	20240326	141700	54298136	1856	1856	1856	1856	0
290	20240326	141600	54298136	1856	1856	1856	1856	0
291	20240326	141500	54298136	1856	1856	1856	1856	84
292	20240326	141400	54142232	1862	1862	1862	1862	0
293	20240326	141300	54142232	1862	1862	1862	1862	0
294	20240326	141200	54142232	1862	1862	1862	1862	0
295	20240326	141100	54142232	1862	1862	1862	1862	0
296	20240326	141000	54142232	1862	1855	1862	1855	54
297	20240326	140900	54042055	1861	1861	1861	1861	0
298	20240326	140800	54042055	1861	1861	1861	1861	0
299	20240326	140700	54042055	1861	1861	1861	1861	0
300	20240326	140600	54042055	1861	1861	1861	1861	0
301	20240326	140500	54042055	1861	1861	1861	1861	5
302	20240326	140400	54032750	1862	1862	1862	1862	0
303	20240326	140300	54032750	1862	1862	1862	1862	1
304	20240326	140200	54030888	1861	1861	1861	1861	0
305	20240326	140100	54030888	1861	1861	1861	1861	39
306	20240326	140000	53958309	1861	1861	1861	1861	0
307	20240326	135900	53958309	1861	1861	1861	1861	0
308	20240326	135800	53958309	1861	1861	1861	1861	0
309	20240326	135700	53958309	1861	1861	1861	1861	0
310	20240326	135600	53958309	1861	1861	1861	1861	0
311	20240326	135500	53958309	1861	1855	1861	1855	86
312	20240326	135400	53798767	1862	1862	1862	1862	0
313	20240326	135300	53798767	1862	1862	1862	1862	0
314	20240326	135200	53798767	1862	1862	1862	1862	0
315	20240326	135100	53798767	1862	1862	1862	1862	0
316	20240326	135000	53798767	1862	1862	1862	1862	0
317	20240326	134900	53798767	1862	1862	1862	1862	0
318	20240326	134800	53798767	1862	1862	1862	1862	0
319	20240326	134700	53798767	1862	1862	1862	1862	0
320	20240326	134600	53798767	1862	1862	1862	1862	0
321	20240326	134500	53798767	1862	1862	1862	1862	0
322	20240326	134400	53798767	1862	1858	1862	1858	41
323	20240326	134300	53722577	1857	1857	1857	1857	0
324	20240326	134200	53722577	1857	1857	1857	1857	0
325	20240326	134100	53722577	1857	1856	1857	1856	75
326	20240326	134000	53583367	1856	1856	1856	1856	0
327	20240326	133900	53583367	1856	1856	1856	1856	0
328	20240326	133800	53583367	1856	1856	1856	1856	0
329	20240326	133700	53583367	1856	1856	1856	1856	1
330	20240326	133600	53581511	1855	1855	1855	1855	0
331	20240326	133500	53581511	1855	1856	1856	1855	71
332	20240326	133400	53449788	1857	1857	1857	1857	0
333	20240326	133300	53449788	1857	1857	1857	1857	538
334	20240326	133200	52450722	1857	1857	1857	1857	0
335	20240326	133100	52450722	1857	1857	1857	1857	0
336	20240326	133000	52450722	1857	1857	1857	1857	0
337	20240326	132900	52450722	1857	1857	1857	1857	45
338	20240326	132800	52367157	1855	1855	1855	1855	210
339	20240326	132700	51977607	1857	1857	1857	1857	0
340	20240326	132600	51977607	1857	1857	1857	1857	0
341	20240326	132500	51977607	1857	1857	1857	1857	0
342	20240326	132400	51977607	1857	1857	1857	1857	0
343	20240326	132300	51977607	1857	1857	1857	1857	1611
344	20240326	132200	48985980	1855	1855	1855	1855	0
345	20240326	132100	48985980	1855	1855	1855	1855	0
346	20240326	132000	48985980	1855	1855	1855	1855	0
347	20240326	131900	48985980	1855	1855	1855	1855	0
348	20240326	131800	48985980	1855	1855	1855	1855	0
349	20240326	131700	48985980	1855	1855	1855	1855	0
350	20240326	131600	48985980	1855	1855	1855	1855	0
351	20240326	131500	48985980	1855	1855	1855	1855	84
352	20240326	131400	48830160	1857	1856	1857	1856	40
353	20240326	131300	48755916	1856	1856	1856	1856	0
354	20240326	131200	48755916	1856	1856	1856	1856	0
355	20240326	131100	48755916	1856	1856	1856	1856	0
356	20240326	131000	48755916	1856	1856	1856	1856	0
357	20240326	130900	48755916	1856	1856	1856	1856	0
358	20240326	130800	48755916	1856	1856	1856	1856	0
359	20240326	130700	48755916	1856	1856	1856	1856	0
360	20240326	130600	48755916	1856	1856	1856	1856	1
361	20240326	130500	48754060	1857	1857	1857	1857	0
362	20240326	130400	48754060	1857	1857	1857	1857	0
363	20240326	130300	48754060	1857	1857	1857	1857	0
364	20240326	130200	48754060	1857	1857	1857	1857	0
365	20240326	130100	48754060	1857	1856	1857	1856	1385
366	20240326	130000	46183499	1858	1858	1858	1858	0
367	20240326	125900	46183499	1858	1858	1858	1858	0
368	20240326	125800	46183499	1858	1858	1858	1858	0
369	20240326	125700	46183499	1858	1858	1858	1858	0
370	20240326	125600	46183499	1858	1858	1858	1858	1
371	20240326	125500	46181641	1856	1856	1856	1856	84
372	20240326	125400	46025737	1858	1858	1858	1858	0
373	20240326	125300	46025737	1858	1858	1858	1858	0
374	20240326	125200	46025737	1858	1858	1858	1858	0
375	20240326	125100	46025737	1858	1858	1858	1858	0
376	20240326	125000	46025737	1858	1858	1858	1858	0
377	20240326	124900	46025737	1858	1858	1858	1858	0
378	20240326	124800	46025737	1858	1858	1858	1858	0
379	20240326	124700	46025737	1858	1858	1858	1858	0
380	20240326	124600	46025737	1858	1858	1858	1858	1
381	20240326	124500	46023879	1858	1858	1858	1858	0
382	20240326	124400	46023879	1858	1858	1858	1858	0
383	20240326	124300	46023879	1858	1858	1858	1858	0
384	20240326	124200	46023879	1858	1858	1858	1858	1
385	20240326	124100	46022021	1856	1857	1857	1856	3300
386	20240326	124000	39893982	1858	1858	1858	1858	0
387	20240326	123900	39893982	1858	1858	1858	1858	1
388	20240326	123800	39892124	1857	1857	1857	1857	800
389	20240326	123700	38406524	1858	1858	1858	1858	0
390	20240326	123600	38406524	1858	1858	1858	1858	1
391	20240326	123500	38404666	1857	1857	1857	1857	84
392	20240326	123400	38248678	1858	1858	1858	1858	21
393	20240326	123300	38209660	1862	1862	1862	1862	0
394	20240326	123200	38209660	1862	1862	1862	1862	0
395	20240326	123100	38209660	1862	1862	1862	1862	0
396	20240326	123000	38209660	1862	1862	1862	1862	0
397	20240326	122900	38209660	1862	1862	1862	1862	0
398	20240326	122800	38209660	1862	1862	1862	1862	0
399	20240326	122700	38209660	1862	1857	1862	1857	61
400	20240326	122600	38096343	1862	1862	1862	1862	0
401	20240326	122500	38096343	1862	1862	1862	1862	0
402	20240326	122400	38096343	1862	1862	1862	1862	0
403	20240326	122300	38096343	1862	1862	1862	1862	0
404	20240326	122200	38096343	1862	1862	1862	1862	0
405	20240326	122100	38096343	1862	1862	1862	1862	0
406	20240326	122000	38096343	1862	1862	1862	1862	0
407	20240326	121900	38096343	1862	1858	1862	1857	136
408	20240326	121800	37843774	1862	1862	1862	1862	0
409	20240326	121700	37843774	1862	1862	1862	1862	0
410	20240326	121600	37843774	1862	1862	1862	1862	0
411	20240326	121500	37843774	1862	1858	1862	1857	110
412	20240326	121400	37639415	1862	1862	1862	1862	0
413	20240326	121300	37639415	1862	1862	1862	1862	0
414	20240326	121200	37639415	1862	1859	1862	1859	130
415	20240326	121100	37397712	1859	1859	1859	1859	1201
416	20240326	121000	35165053	1859	1859	1859	1859	1194
417	20240326	120900	32945407	1859	1859	1859	1859	431
418	20240326	120800	32144178	1859	1859	1859	1859	0
419	20240326	120700	32144178	1859	1859	1859	1859	0
420	20240326	120600	32144178	1859	1859	1859	1859	7
421	20240326	120500	32131165	1859	1859	1859	1859	0
422	20240326	120400	32131165	1859	1859	1859	1859	7
423	20240326	120300	32118152	1859	1859	1859	1859	0
424	20240326	120200	32118152	1859	1859	1859	1859	7
425	20240326	120100	32105139	1859	1859	1859	1859	0
426	20240326	120000	32105139	1859	1859	1859	1859	0
427	20240326	115900	32105139	1859	1859	1859	1859	0
428	20240326	115800	32105139	1859	1859	1859	1859	0
429	20240326	115700	32105139	1859	1859	1859	1859	6
430	20240326	115600	32093985	1859	1859	1859	1859	0
431	20240326	115500	32093985	1859	1859	1859	1859	10
432	20240326	115400	32075395	1861	1861	1861	1861	2
433	20240326	115300	32071673	1860	1860	1860	1860	46
434	20240326	115200	31986113	1860	1861	1861	1860	2707
435	20240326	115100	26948393	1861	1861	1861	1861	0
436	20240326	115000	26948393	1861	1861	1861	1861	0
437	20240326	114900	26948393	1861	1861	1861	1861	0
438	20240326	114800	26948393	1861	1860	1861	1860	32
439	20240326	114700	26888851	1861	1861	1861	1861	0
440	20240326	114600	26888851	1861	1861	1861	1861	0
441	20240326	114500	26888851	1861	1861	1861	1861	0
442	20240326	114400	26888851	1861	1861	1861	1861	0
443	20240326	114300	26888851	1861	1861	1861	1861	0
444	20240326	114200	26888851	1861	1861	1861	1861	0
445	20240326	114100	26888851	1861	1861	1861	1861	0
446	20240326	114000	26888851	1861	1861	1861	1861	0
447	20240326	113900	26888851	1861	1858	1861	1857	507
448	20240326	113800	25947164	1857	1857	1857	1857	0
449	20240326	113700	25947164	1857	1857	1857	1857	249
450	20240326	113600	25484771	1858	1858	1858	1858	7
451	20240326	113500	25471765	1858	1858	1858	1858	7
452	20240326	113400	25458759	1859	1859	1859	1859	0
453	20240326	113300	25458759	1859	1859	1859	1859	0
454	20240326	113200	25458759	1859	1859	1859	1859	0
455	20240326	113100	25458759	1859	1859	1859	1859	7
456	20240326	113000	25445746	1859	1859	1859	1859	0
457	20240326	112900	25445746	1859	1859	1859	1859	7
458	20240326	112800	25432733	1859	1859	1859	1859	0
459	20240326	112700	25432733	1859	1859	1859	1859	0
460	20240326	112600	25432733	1859	1859	1859	1859	0
461	20240326	112500	25432733	1859	1859	1859	1859	20
462	20240326	112400	25395553	1859	1859	1859	1859	1000
463	20240326	112300	23536553	1859	1859	1859	1859	1000
464	20240326	112200	21677553	1857	1858	1858	1857	218
465	20240326	112100	21272708	1858	1858	1858	1858	41
466	20240326	112000	21196530	1858	1858	1858	1858	0
467	20240326	111900	21196530	1858	1859	1859	1858	34
468	20240326	111800	21133342	1857	1857	1857	1857	55
469	20240326	111700	21031207	1859	1859	1859	1859	39
470	20240326	111600	20958706	1857	1859	1859	1857	1527
471	20240326	111500	18122612	1859	1859	1859	1859	14
472	20240326	111400	18096586	1861	1861	1861	1861	0
473	20240326	111300	18096586	1861	1859	1861	1858	501
474	20240326	111200	17165501	1861	1861	1861	1861	0
475	20240326	111100	17165501	1861	1861	1861	1861	0
476	20240326	111000	17165501	1861	1861	1861	1861	0
477	20240326	110900	17165501	1861	1861	1861	1861	0
478	20240326	110800	17165501	1861	1861	1861	1861	0
479	20240326	110700	17165501	1861	1861	1861	1861	0
480	20240326	110600	17165501	1861	1861	1861	1861	0
481	20240326	110500	17165501	1861	1861	1861	1861	0
482	20240326	110400	17165501	1861	1861	1861	1861	0
483	20240326	110300	17165501	1861	1861	1861	1861	4
484	20240326	110200	17158057	1861	1861	1861	1861	0
485	20240326	110100	17158057	1861	1861	1861	1861	0
486	20240326	110000	17158057	1861	1861	1861	1861	20
487	20240326	105900	17120837	1861	1861	1861	1861	0
488	20240326	105800	17120837	1861	1861	1861	1861	2
489	20240326	105700	17117115	1857	1857	1857	1857	0
490	20240326	105600	17117115	1857	1857	1857	1857	5
491	20240326	105500	17107830	1857	1857	1857	1857	79
492	20240326	105400	16961127	1861	1861	1861	1861	0
493	20240326	105300	16961127	1861	1861	1861	1861	0
494	20240326	105200	16961127	1861	1861	1861	1861	0
495	20240326	105100	16961127	1861	1861	1861	1861	0
496	20240326	105000	16961127	1861	1858	1861	1856	17
497	20240326	104900	16929554	1861	1861	1861	1861	0
498	20240326	104800	16929554	1861	1861	1861	1861	0
499	20240326	104700	16929554	1861	1861	1861	1861	0
500	20240326	104600	16929554	1861	1861	1861	1861	87
501	20240326	104500	16767647	1861	1857	1861	1857	23
502	20240326	104400	16724932	1857	1857	1857	1856	131
503	20240326	104300	16481765	1861	1861	1861	1861	5
504	20240326	104200	16472460	1861	1861	1861	1861	3
505	20240326	104100	16466877	1861	1861	1861	1861	0
506	20240326	104000	16466877	1861	1861	1861	1861	0
507	20240326	103900	16466877	1861	1861	1861	1861	0
508	20240326	103800	16466877	1861	1858	1861	1858	50
509	20240326	103700	16373947	1858	1858	1858	1858	16
510	20240326	103600	16344219	1858	1858	1858	1858	7
511	20240326	103500	16331213	1858	1858	1858	1858	21
512	20240326	103400	16292195	1861	1861	1861	1861	0
513	20240326	103300	16292195	1861	1861	1861	1861	0
514	20240326	103200	16292195	1861	1861	1861	1861	0
515	20240326	103100	16292195	1861	1861	1861	1861	0
516	20240326	103000	16292195	1861	1861	1861	1861	0
517	20240326	102900	16292195	1861	1861	1861	1861	0
518	20240326	102800	16292195	1861	1861	1861	1861	0
519	20240326	102700	16292195	1861	1861	1861	1861	0
520	20240326	102600	16292195	1861	1861	1861	1861	0
521	20240326	102500	16292195	1861	1861	1861	1861	0
522	20240326	102400	16292195	1861	1861	1861	1861	3
523	20240326	102300	16286612	1861	1861	1861	1861	0
524	20240326	102200	16286612	1861	1861	1861	1861	0
525	20240326	102100	16286612	1861	1861	1861	1861	0
526	20240326	102000	16286612	1861	1861	1861	1861	0
527	20240326	101900	16286612	1861	1861	1861	1861	1
528	20240326	101800	16284751	1861	1861	1861	1861	0
529	20240326	101700	16284751	1861	1861	1861	1861	0
530	20240326	101600	16284751	1861	1861	1861	1861	0
531	20240326	101500	16284751	1861	1857	1861	1857	87
532	20240326	101400	16123183	1858	1858	1858	1858	33
533	20240326	101300	16061869	1858	1858	1858	1858	14
534	20240326	101200	16035857	1858	1858	1858	1858	1
535	20240326	101100	16033999	1857	1857	1857	1857	500
536	20240326	101000	15105499	1857	1858	1858	1857	507
537	20240326	100900	14163993	1861	1861	1861	1861	0
538	20240326	100800	14163993	1861	1861	1861	1861	0
539	20240326	100700	14163993	1861	1861	1861	1861	0
540	20240326	100600	14163993	1861	1861	1861	1861	0
541	20240326	100500	14163993	1861	1861	1861	1861	0
542	20240326	100400	14163993	1861	1861	1861	1861	0
543	20240326	100300	14163993	1861	1861	1861	1861	0
544	20240326	100200	14163993	1861	1861	1861	1861	1
545	20240326	100100	14162132	1857	1859	1859	1857	84
546	20240326	100000	14006105	1861	1861	1861	1858	4
547	20240326	095900	13998664	1859	1859	1859	1859	55
548	20240326	095800	13896419	1859	1859	1859	1859	0
549	20240326	095700	13896419	1859	1859	1859	1859	11
550	20240326	095600	13875970	1859	1859	1859	1859	0
551	20240326	095500	13875970	1859	1859	1859	1859	21
552	20240326	095400	13836931	1861	1861	1861	1861	1
553	20240326	095300	13835070	1861	1861	1861	1861	2
554	20240326	095200	13831348	1861	1861	1861	1861	2
555	20240326	095100	13827626	1861	1861	1861	1861	0
556	20240326	095000	13827626	1861	1861	1861	1861	0
557	20240326	094900	13827626	1861	1861	1861	1861	28
558	20240326	094800	13775518	1861	1860	1861	1859	17
559	20240326	094700	13743912	1862	1862	1862	1862	0
560	20240326	094600	13743912	1862	1862	1862	1862	0
561	20240326	094500	13743912	1862	1862	1862	1862	0
562	20240326	094400	13743912	1862	1862	1862	1862	0
563	20240326	094300	13743912	1862	1862	1862	1862	0
564	20240326	094200	13743912	1862	1862	1862	1862	790
565	20240326	094100	12272932	1861	1861	1861	1861	81
566	20240326	094000	12122191	1861	1861	1861	1861	201
567	20240326	093900	11748130	1861	1861	1861	1861	0
568	20240326	093800	11748130	1861	1861	1861	1861	0
569	20240326	093700	11748130	1861	1861	1861	1861	200
570	20240326	093600	11375930	1861	1861	1861	1861	105
571	20240326	093500	11180525	1861	1858	1861	1858	85
572	20240326	093400	11022592	1858	1858	1858	1858	555
573	20240326	093300	9991402	1858	1858	1858	1858	100
574	20240326	093200	9805602	1858	1858	1858	1858	0
575	20240326	093100	9805602	1858	1858	1858	1858	207
576	20240326	093000	9420996	1858	1858	1858	1858	1123
577	20240326	092900	7334462	1858	1858	1858	1858	0
578	20240326	092800	7334462	1858	1858	1858	1858	0
579	20240326	092700	7334462	1858	1858	1858	1858	0
580	20240326	092600	7334462	1858	1858	1858	1858	0
581	20240326	092500	7334462	1858	1858	1858	1858	0
582	20240326	092400	7334462	1858	1858	1858	1858	0
583	20240326	092300	7334462	1858	1858	1858	1858	0
584	20240326	092200	7334462	1858	1858	1858	1858	0
585	20240326	092100	7334462	1858	1858	1858	1858	0
586	20240326	092000	7334462	1858	1858	1858	1858	0
587	20240326	091900	7334462	1858	1857	1858	1857	1000
588	20240326	091800	5476646	1855	1855	1855	1855	0
589	20240326	091700	5476646	1855	1855	1855	1855	0
590	20240326	091600	5476646	1855	1855	1855	1855	0
591	20240326	091500	5476646	1855	1855	1855	1855	84
592	20240326	091400	5320826	1855	1855	1855	1855	0
593	20240326	091300	5320826	1855	1855	1855	1855	253
594	20240326	091200	4851511	1855	1856	1856	1855	334
595	20240326	091100	4231774	1857	1857	1857	1857	0
596	20240326	091000	4231774	1857	1857	1857	1857	104
597	20240326	090900	4038646	1857	1857	1857	1857	17
598	20240326	090800	4007077	1857	1857	1857	1857	569
599	20240326	090700	2950444	1857	1857	1857	1857	6
600	20240326	090600	2939302	1861	1861	1861	1861	0
601	20240326	090500	2939302	1861	1861	1861	1861	1
602	20240326	090400	2937441	1857	1857	1857	1857	20
603	20240326	090300	2900301	1861	1861	1861	1861	0
604	20240326	090200	2900301	1861	1861	1861	1861	0
605	20240326	090100	2900301	1861	1861	1861	1857	465
606	20240326	090000	2035525	1862	1862	1862	1862	734