KissMeData/024890/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	190000	59538508	1840	1840	1840	1840	2152
3	20240326	185900	59538508	1840	1840	1840	1840	0
4	20240326	185800	59538508	1840	1840	1840	1840	0
5	20240326	185700	59538508	1840	1840	1840	1840	0
6	20240326	185600	59538508	1840	1840	1840	1840	0
7	20240326	185500	59538508	1840	1840	1840	1840	0
8	20240326	185400	59538508	1840	1840	1840	1840	0
9	20240326	185300	59538508	1840	1840	1840	1840	0
10	20240326	185200	59538508	1840	1840	1840	1840	0
11	20240326	185100	59538508	1840	1840	1840	1840	0
12	20240326	185000	59538508	1840	1840	1840	1840	0
13	20240326	184900	59538508	1840	1840	1840	1840	0
14	20240326	184800	59538508	1840	1840	1840	1840	0
15	20240326	184700	59538508	1840	1840	1840	1840	0
16	20240326	184600	59538508	1840	1840	1840	1840	0
17	20240326	184500	59538508	1840	1840	1840	1840	0
18	20240326	184400	59538508	1840	1840	1840	1840	0
19	20240326	184300	59538508	1840	1840	1840	1840	0
20	20240326	184200	59538508	1840	1840	1840	1840	0
21	20240326	184100	59538508	1840	1840	1840	1840	0
22	20240326	184000	59538508	1840	1840	1840	1840	0
23	20240326	183900	59538508	1840	1840	1840	1840	0
24	20240326	183800	59538508	1840	1840	1840	1840	0
25	20240326	183700	59538508	1840	1840	1840	1840	0
26	20240326	183600	59538508	1840	1840	1840	1840	0
27	20240326	183500	59538508	1840	1840	1840	1840	0
28	20240326	183400	59538508	1840	1840	1840	1840	0
29	20240326	183300	59538508	1840	1840	1840	1840	0
30	20240326	183200	59538508	1840	1840	1840	1840	0
31	20240326	183100	59538508	1840	1840	1840	1840	0
32	20240326	183000	59538508	1840	1840	1840	1840	2152
33	20240326	182900	59538508	1840	1840	1840	1840	0
34	20240326	182800	59538508	1840	1840	1840	1840	0
35	20240326	182700	59538508	1840	1840	1840	1840	0
36	20240326	182600	59538508	1840	1840	1840	1840	0
37	20240326	182500	59538508	1840	1840	1840	1840	0
38	20240326	182400	59538508	1840	1840	1840	1840	0
39	20240326	182300	59538508	1840	1840	1840	1840	0
40	20240326	182200	59538508	1840	1840	1840	1840	0
41	20240326	182100	59538508	1840	1840	1840	1840	0
42	20240326	182000	59538508	1840	1840	1840	1840	0
43	20240326	181900	59538508	1840	1840	1840	1840	0
44	20240326	181800	59538508	1840	1840	1840	1840	0
45	20240326	181700	59538508	1840	1840	1840	1840	0
46	20240326	181600	59538508	1840	1840	1840	1840	0
47	20240326	181500	59538508	1840	1840	1840	1840	0
48	20240326	181400	59538508	1840	1840	1840	1840	0
49	20240326	181300	59538508	1840	1840	1840	1840	0
50	20240326	181200	59538508	1840	1840	1840	1840	0
51	20240326	181100	59538508	1840	1840	1840	1840	0
52	20240326	181000	59538508	1840	1840	1840	1840	0
53	20240326	180900	59538508	1840	1840	1840	1840	0
54	20240326	180800	59538508	1840	1840	1840	1840	0
55	20240326	180700	59538508	1840	1840	1840	1840	0
56	20240326	180600	59538508	1840	1840	1840	1840	0
57	20240326	180500	59538508	1840	1840	1840	1840	0
58	20240326	180400	59538508	1840	1840	1840	1840	0
59	20240326	180300	59538508	1840	1840	1840	1840	0
60	20240326	180200	59538508	1840	1840	1840	1840	0
61	20240326	180100	59538508	1840	1840	1840	1840	0
62	20240326	180000	59538508	1840	1840	1840	1840	2152
63	20240326	175900	59538508	1840	1840	1840	1840	0
64	20240326	175800	59538508	1840	1840	1840	1840	0
65	20240326	175700	59538508	1840	1840	1840	1840	0
66	20240326	175600	59538508	1840	1840	1840	1840	0
67	20240326	175500	59538508	1840	1840	1840	1840	0
68	20240326	175400	59538508	1840	1840	1840	1840	0
69	20240326	175300	59538508	1840	1840	1840	1840	0
70	20240326	175200	59538508	1840	1840	1840	1840	0
71	20240326	175100	59538508	1840	1840	1840	1840	0
72	20240326	175000	59538508	1840	1840	1840	1840	0
73	20240326	174900	59538508	1840	1840	1840	1840	0
74	20240326	174800	59538508	1840	1840	1840	1840	0
75	20240326	174700	59538508	1840	1840	1840	1840	0
76	20240326	174600	59538508	1840	1840	1840	1840	0
77	20240326	174500	59538508	1840	1840	1840	1840	0
78	20240326	174400	59538508	1840	1840	1840	1840	0
79	20240326	174300	59538508	1840	1840	1840	1840	0
80	20240326	174200	59538508	1840	1840	1840	1840	0
81	20240326	174100	59538508	1840	1840	1840	1840	0
82	20240326	174000	59538508	1840	1840	1840	1840	0
83	20240326	173900	59538508	1840	1840	1840	1840	0
84	20240326	173800	59538508	1840	1840	1840	1840	0
85	20240326	173700	59538508	1840	1840	1840	1840	0
86	20240326	173600	59538508	1840	1840	1840	1840	0
87	20240326	173500	59538508	1840	1840	1840	1840	0
88	20240326	173400	59538508	1840	1840	1840	1840	0
89	20240326	173300	59538508	1840	1840	1840	1840	0
90	20240326	173200	59538508	1840	1840	1840	1840	0
91	20240326	173100	59538508	1840	1840	1840	1840	0
92	20240326	173000	59538508	1840	1840	1840	1840	2152
93	20240326	172900	59538508	1840	1840	1840	1840	0
94	20240326	172800	59538508	1840	1840	1840	1840	0
95	20240326	172700	59538508	1840	1840	1840	1840	0
96	20240326	172600	59538508	1840	1840	1840	1840	0
97	20240326	172500	59538508	1840	1840	1840	1840	0
98	20240326	172400	59538508	1840	1840	1840	1840	0
99	20240326	172300	59538508	1840	1840	1840	1840	0
100	20240326	172200	59538508	1840	1840	1840	1840	0
101	20240326	172100	59538508	1840	1840	1840	1840	0
102	20240326	172000	59538508	1840	1840	1840	1840	0
103	20240326	171900	59538508	1840	1840	1840	1840	0
104	20240326	171800	59538508	1840	1840	1840	1840	0
105	20240326	171700	59538508	1840	1840	1840	1840	0
106	20240326	171600	59538508	1840	1840	1840	1840	0
107	20240326	171500	59538508	1840	1840	1840	1840	0
108	20240326	171400	59538508	1840	1840	1840	1840	0
109	20240326	171300	59538508	1840	1840	1840	1840	0
110	20240326	171200	59538508	1840	1840	1840	1840	0
111	20240326	171100	59538508	1840	1840	1840	1840	0
112	20240326	171000	59538508	1840	1840	1840	1840	0
113	20240326	170900	59538508	1840	1840	1840	1840	0
114	20240326	170800	59538508	1840	1840	1840	1840	0
115	20240326	170700	59538508	1840	1840	1840	1840	0
116	20240326	170600	59538508	1840	1840	1840	1840	0
117	20240326	170500	59538508	1840	1840	1840	1840	0
118	20240326	170400	59538508	1840	1840	1840	1840	0
119	20240326	170300	59538508	1840	1840	1840	1840	0
120	20240326	170200	59538508	1840	1840	1840	1840	0
121	20240326	170100	59538508	1840	1840	1840	1840	0
122	20240326	170000	59538508	1840	1840	1840	1840	2152
123	20240326	165900	59538508	1840	1840	1840	1840	0
124	20240326	165800	59538508	1840	1840	1840	1840	0
125	20240326	165700	59538508	1840	1840	1840	1840	0
126	20240326	165600	59538508	1840	1840	1840	1840	0
127	20240326	165500	59538508	1840	1840	1840	1840	0
128	20240326	165400	59538508	1840	1840	1840	1840	0
129	20240326	165300	59538508	1840	1840	1840	1840	0
130	20240326	165200	59538508	1840	1840	1840	1840	0
131	20240326	165100	59538508	1840	1840	1840	1840	0
132	20240326	165000	59538508	1840	1840	1840	1840	0
133	20240326	164900	59538508	1840	1840	1840	1840	0
134	20240326	164800	59538508	1840	1840	1840	1840	0
135	20240326	164700	59538508	1840	1840	1840	1840	0
136	20240326	164600	59538508	1840	1840	1840	1840	0
137	20240326	164500	59538508	1840	1840	1840	1840	0
138	20240326	164400	59538508	1840	1840	1840	1840	0
139	20240326	164300	59538508	1840	1840	1840	1840	0
140	20240326	164200	59538508	1840	1840	1840	1840	0
141	20240326	164100	59538508	1840	1840	1840	1840	0
142	20240326	164000	59538508	1840	1840	1840	1840	0
143	20240326	163900	59538508	1840	1840	1840	1840	0
144	20240326	163800	59538508	1840	1840	1840	1840	0
145	20240326	163700	59538508	1840	1840	1840	1840	0
146	20240326	163600	59538508	1840	1840	1840	1840	0
147	20240326	163500	59538508	1840	1840	1840	1840	0
148	20240326	163400	59538508	1840	1840	1840	1840	0
149	20240326	163300	59538508	1840	1840	1840	1840	0
150	20240326	163200	59538508	1840	1840	1840	1840	0
151	20240326	163100	59538508	1840	1840	1840	1840	0
152	20240326	163000	59538508	1840	1840	1840	1840	2152
153	20240326	162900	59538508	1840	1840	1840	1840	0
154	20240326	162800	59538508	1840	1840	1840	1840	0
155	20240326	162700	59538508	1840	1840	1840	1840	0
156	20240326	162600	59538508	1840	1840	1840	1840	0
157	20240326	162500	59538508	1840	1840	1840	1840	0
158	20240326	162400	59538508	1840	1840	1840	1840	0
159	20240326	162300	59538508	1840	1840	1840	1840	0
160	20240326	162200	59538508	1840	1840	1840	1840	0
161	20240326	162100	59538508	1840	1840	1840	1840	0
162	20240326	162000	59538508	1840	1840	1840	1840	0
163	20240326	161900	59538508	1840	1840	1840	1840	0
164	20240326	161800	59538508	1840	1840	1840	1840	0
165	20240326	161700	59538508	1840	1840	1840	1840	0
166	20240326	161600	59538508	1840	1840	1840	1840	0
167	20240326	161500	59538508	1840	1840	1840	1840	0
168	20240326	161400	59538508	1840	1840	1840	1840	0
169	20240326	161300	59538508	1840	1840	1840	1840	0
170	20240326	161200	59538508	1840	1840	1840	1840	0
171	20240326	161100	59538508	1840	1840	1840	1840	0
172	20240326	161000	59538508	1840	1840	1840	1840	0
173	20240326	160900	59538508	1840	1840	1840	1840	0
174	20240326	160800	59538508	1840	1840	1840	1840	0
175	20240326	160700	59538508	1840	1840	1840	1840	0
176	20240326	160600	59538508	1840	1840	1840	1840	0
177	20240326	160500	59538508	1840	1840	1840	1840	0
178	20240326	160400	59538508	1840	1840	1840	1840	0
179	20240326	160300	59538508	1840	1840	1840	1840	0
180	20240326	160200	59538508	1840	1840	1840	1840	0
181	20240326	160100	59538508	1840	1840	1840	1840	0
182	20240326	160000	59538508	1840	1840	1840	1840	2152
183	20240326	155900	59538508	1840	1840	1840	1840	0
184	20240326	155800	59538508	1840	1840	1840	1840	0
185	20240326	155700	59538508	1840	1840	1840	1840	0
186	20240326	155600	59538508	1840	1840	1840	1840	0
187	20240326	155500	59538508	1840	1840	1840	1840	0
188	20240326	155400	59538508	1840	1840	1840	1840	0
189	20240326	155300	59538508	1840	1840	1840	1840	0
190	20240326	155200	59538508	1840	1840	1840	1840	0
191	20240326	155100	59538508	1840	1840	1840	1840	0
192	20240326	155000	59538508	1840	1840	1840	1840	0
193	20240326	154900	59538508	1840	1840	1840	1840	0
194	20240326	154800	59538508	1840	1840	1840	1840	0
195	20240326	154700	59538508	1840	1840	1840	1840	0
196	20240326	154600	59538508	1840	1840	1840	1840	0
197	20240326	154500	59538508	1840	1840	1840	1840	0
198	20240326	154400	59538508	1840	1840	1840	1840	0
199	20240326	154300	59538508	1840	1840	1840	1840	0
200	20240326	154200	59538508	1840	1840	1840	1840	0
201	20240326	154100	59538508	1840	1840	1840	1840	0
202	20240326	154000	59538508	1840	1840	1840	1840	0
203	20240326	153900	59538508	1840	1840	1840	1840	0
204	20240326	153800	59538508	1840	1840	1840	1840	0
205	20240326	153700	59538508	1840	1840	1840	1840	0
206	20240326	153600	59538508	1840	1840	1840	1840	0
207	20240326	153500	59538508	1840	1840	1840	1840	0
208	20240326	153400	59538508	1840	1840	1840	1840	0
209	20240326	153300	59538508	1840	1840	1840	1840	0
210	20240326	153200	59538508	1840	1840	1840	1840	0
211	20240326	153100	59538508	1840	1840	1840	1840	0
212	20240326	153000	59538508	1840	1840	1840	1840	4304
213	20240326	152900	55578828	1841	1841	1841	1841	0
214	20240326	152800	55578828	1841	1841	1841	1841	0
215	20240326	152700	55578828	1841	1841	1841	1841	0
216	20240326	152600	55578828	1841	1841	1841	1841	0
217	20240326	152500	55578828	1841	1841	1841	1841	0
218	20240326	152400	55578828	1841	1841	1841	1841	0
219	20240326	152300	55578828	1841	1841	1841	1841	0
220	20240326	152200	55578828	1841	1841	1841	1841	0
221	20240326	152100	55578828	1841	1841	1841	1841	0
222	20240326	152000	55578828	1841	1841	1841	1841	0
223	20240326	151900	55578828	1841	1841	1841	1841	600
224	20240326	151800	54474228	1843	1843	1843	1843	10
225	20240326	151700	54455798	1846	1846	1846	1846	4
226	20240326	151600	54448414	1846	1846	1846	1846	4
227	20240326	151500	54441030	1840	1840	1840	1840	0
228	20240326	151400	54441030	1840	1840	1840	1840	0
229	20240326	151300	54441030	1840	1840	1840	1840	1
230	20240326	151200	54439190	1840	1842	1842	1840	1699
231	20240326	151100	51312031	1842	1842	1842	1842	36
232	20240326	151000	51245719	1843	1845	1845	1843	297
233	20240326	150900	50697987	1857	1857	1857	1857	0
234	20240326	150800	50697987	1857	1857	1857	1857	50
235	20240326	150700	50605137	1857	1857	1857	1857	0
236	20240326	150600	50605137	1857	1857	1857	1857	0
237	20240326	150500	50605137	1857	1857	1857	1857	0
238	20240326	150400	50605137	1857	1845	1857	1845	2
239	20240326	150300	50601435	1845	1845	1845	1845	0
240	20240326	150200	50601435	1845	1845	1845	1845	0
241	20240326	150100	50601435	1845	1845	1845	1845	1
242	20240326	150000	50599590	1858	1858	1858	1858	0
243	20240326	145900	50599590	1858	1858	1858	1858	0
244	20240326	145800	50599590	1858	1858	1858	1858	91
245	20240326	145700	50430512	1842	1850	1850	1842	499
246	20240326	145600	49508828	1853	1853	1853	1853	1
247	20240326	145500	49506975	1859	1859	1859	1859	0
248	20240326	145400	49506975	1859	1859	1859	1859	0
249	20240326	145300	49506975	1859	1859	1859	1859	0
250	20240326	145200	49506975	1859	1859	1859	1859	0
251	20240326	145100	49506975	1859	1859	1859	1859	0
252	20240326	145000	49506975	1859	1859	1859	1859	0
253	20240326	144900	49506975	1859	1859	1859	1859	0
254	20240326	144800	49506975	1859	1859	1859	1859	0
255	20240326	144700	49506975	1859	1859	1859	1859	0
256	20240326	144600	49506975	1859	1859	1859	1859	0
257	20240326	144500	49506975	1859	1859	1859	1859	0
258	20240326	144400	49506975	1859	1859	1859	1859	0
259	20240326	144300	49506975	1859	1859	1859	1859	62
260	20240326	144200	49391717	1860	1860	1860	1860	0
261	20240326	144100	49391717	1860	1860	1860	1860	0
262	20240326	144000	49391717	1860	1860	1860	1860	0
263	20240326	143900	49391717	1860	1860	1860	1860	0
264	20240326	143800	49391717	1860	1860	1860	1860	0
265	20240326	143700	49391717	1860	1860	1860	1860	0
266	20240326	143600	49391717	1860	1860	1860	1860	7
267	20240326	143500	49378697	1860	1860	1860	1860	0
268	20240326	143400	49378697	1860	1860	1860	1860	17
269	20240326	143300	49347077	1860	1860	1860	1860	0
270	20240326	143200	49347077	1860	1855	1860	1855	10
271	20240326	143100	49328497	1849	1850	1850	1849	100
272	20240326	143000	49143589	1855	1855	1855	1855	0
273	20240326	142900	49143589	1855	1855	1855	1855	1270
274	20240326	142800	46787739	1855	1855	1855	1855	1880
275	20240326	142700	43300339	1855	1848	1855	1848	114
276	20240326	142600	43089382	1849	1849	1849	1849	25
277	20240326	142500	43043157	1849	1849	1849	1849	0
278	20240326	142400	43043157	1849	1849	1849	1849	0
279	20240326	142300	43043157	1849	1849	1849	1849	0
280	20240326	142200	43043157	1849	1849	1849	1849	28
281	20240326	142100	42991385	1842	1842	1842	1842	0
282	20240326	142000	42991385	1842	1842	1842	1842	284
283	20240326	141900	42468257	1841	1841	1841	1841	0
284	20240326	141800	42468257	1841	1841	1841	1841	0
285	20240326	141700	42468257	1841	1841	1841	1841	0
286	20240326	141600	42468257	1841	1841	1841	1841	0
287	20240326	141500	42468257	1841	1841	1841	1841	0
288	20240326	141400	42468257	1841	1841	1841	1841	0
289	20240326	141300	42468257	1841	1845	1845	1841	484
290	20240326	141200	41576848	1850	1850	1850	1850	0
291	20240326	141100	41576848	1850	1850	1850	1850	0
292	20240326	141000	41576848	1850	1850	1850	1850	0
293	20240326	140900	41576848	1850	1850	1850	1850	0
294	20240326	140800	41576848	1850	1850	1850	1850	3
295	20240326	140700	41571298	1850	1850	1850	1850	0
296	20240326	140600	41571298	1850	1850	1850	1850	0
297	20240326	140500	41571298	1850	1850	1850	1850	0
298	20240326	140400	41571298	1850	1850	1850	1850	0
299	20240326	140300	41571298	1850	1850	1850	1850	0
300	20240326	140200	41571298	1850	1850	1850	1850	0
301	20240326	140100	41571298	1850	1850	1850	1850	0
302	20240326	140000	41571298	1850	1850	1850	1850	11
303	20240326	135900	41550948	1841	1841	1841	1841	0
304	20240326	135800	41550948	1841	1841	1841	1841	0
305	20240326	135700	41550948	1841	1843	1843	1841	1017
306	20240326	135600	39678609	1841	1841	1841	1841	0
307	20240326	135500	39678609	1841	1841	1841	1841	0
308	20240326	135400	39678609	1841	1841	1841	1841	0
309	20240326	135300	39678609	1841	1847	1847	1841	1100
310	20240326	135200	37651768	1860	1860	1860	1860	0
311	20240326	135100	37651768	1860	1860	1860	1860	0
312	20240326	135000	37651768	1860	1860	1860	1860	0
313	20240326	134900	37651768	1860	1860	1860	1860	0
314	20240326	134800	37651768	1860	1860	1860	1860	0
315	20240326	134700	37651768	1860	1850	1860	1850	23
316	20240326	134600	37609145	1850	1844	1850	1844	311
317	20240326	134500	37033957	1844	1844	1844	1844	100
318	20240326	134400	36849557	1844	1844	1844	1844	60
319	20240326	134300	36738917	1844	1844	1844	1844	290
320	20240326	134200	36204157	1844	1844	1844	1844	200
321	20240326	134100	35835357	1844	1844	1844	1844	30
322	20240326	134000	35780037	1844	1846	1846	1844	2400
323	20240326	133900	31353196	1846	1846	1846	1846	0
324	20240326	133800	31353196	1846	1846	1846	1846	0
325	20240326	133700	31353196	1846	1848	1848	1846	503
326	20240326	133600	30424297	1849	1849	1849	1849	0
327	20240326	133500	30424297	1849	1849	1849	1849	94
328	20240326	133400	30250491	1849	1849	1849	1849	0
329	20240326	133300	30250491	1849	1849	1849	1849	0
330	20240326	133200	30250491	1849	1849	1849	1849	0
331	20240326	133100	30250491	1849	1849	1849	1849	100
332	20240326	133000	30065591	1849	1849	1849	1849	0
333	20240326	132900	30065591	1849	1849	1849	1849	27
334	20240326	132800	30015668	1850	1850	1850	1850	153
335	20240326	132700	29732618	1850	1850	1850	1850	0
336	20240326	132600	29732618	1850	1850	1850	1850	0
337	20240326	132500	29732618	1850	1850	1850	1850	0
338	20240326	132400	29732618	1850	1850	1850	1850	0
339	20240326	132300	29732618	1850	1850	1850	1850	1
340	20240326	132200	29730768	1850	1850	1850	1850	0
341	20240326	132100	29730768	1850	1850	1850	1850	0
342	20240326	132000	29730768	1850	1850	1850	1850	0
343	20240326	131900	29730768	1850	1850	1850	1850	500
344	20240326	131800	28805768	1857	1857	1857	1857	0
345	20240326	131700	28805768	1857	1857	1857	1857	20
346	20240326	131600	28768628	1857	1857	1857	1857	100
347	20240326	131500	28582928	1858	1858	1858	1858	0
348	20240326	131400	28582928	1858	1858	1858	1858	0
349	20240326	131300	28582928	1858	1858	1858	1858	0
350	20240326	131200	28582928	1858	1850	1858	1850	2
351	20240326	131100	28579220	1859	1859	1859	1859	0
352	20240326	131000	28579220	1859	1859	1859	1859	0
353	20240326	130900	28579220	1859	1850	1859	1850	32
354	20240326	130800	28520011	1850	1854	1854	1850	669
355	20240326	130700	27282337	1859	1859	1859	1859	0
356	20240326	130600	27282337	1859	1852	1859	1851	527
357	20240326	130500	26304885	1852	1852	1852	1852	0
358	20240326	130400	26304885	1852	1852	1852	1852	0
359	20240326	130300	26304885	1852	1852	1852	1852	0
360	20240326	130200	26304885	1852	1852	1852	1852	1
361	20240326	130100	26303033	1852	1852	1852	1852	0
362	20240326	130000	26303033	1852	1852	1852	1852	0
363	20240326	125900	26303033	1852	1852	1852	1852	0
364	20240326	125800	26303033	1852	1852	1852	1852	0
365	20240326	125700	26303033	1852	1852	1852	1852	1
366	20240326	125600	26301181	1852	1852	1852	1852	0
367	20240326	125500	26301181	1852	1852	1852	1852	0
368	20240326	125400	26301181	1852	1852	1852	1852	0
369	20240326	125300	26301181	1852	1852	1852	1852	0
370	20240326	125200	26301181	1852	1852	1852	1852	0
371	20240326	125100	26301181	1852	1852	1852	1852	1
372	20240326	125000	26299329	1858	1858	1858	1858	0
373	20240326	124900	26299329	1858	1858	1858	1858	0
374	20240326	124800	26299329	1858	1858	1858	1858	4
375	20240326	124700	26291897	1852	1852	1852	1852	0
376	20240326	124600	26291897	1852	1852	1852	1852	0
377	20240326	124500	26291897	1852	1852	1852	1852	0
378	20240326	124400	26291897	1852	1853	1853	1852	522
379	20240326	124300	25325133	1854	1854	1854	1854	59
380	20240326	124200	25215747	1859	1859	1859	1859	21
381	20240326	124100	25176708	1854	1854	1854	1854	0
382	20240326	124000	25176708	1854	1854	1854	1854	0
383	20240326	123900	25176708	1854	1854	1854	1854	0
384	20240326	123800	25176708	1854	1854	1854	1854	0
385	20240326	123700	25176708	1854	1854	1854	1854	0
386	20240326	123600	25176708	1854	1854	1854	1854	1
387	20240326	123500	25174854	1860	1860	1860	1860	0
388	20240326	123400	25174854	1860	1860	1860	1860	0
389	20240326	123300	25174854	1860	1860	1860	1860	0
390	20240326	123200	25174854	1860	1860	1860	1860	0
391	20240326	123100	25174854	1860	1860	1860	1860	0
392	20240326	123000	25174854	1860	1860	1860	1860	0
393	20240326	122900	25174854	1860	1860	1860	1860	0
394	20240326	122800	25174854	1860	1860	1860	1860	30
395	20240326	122700	25119054	1860	1860	1860	1860	0
396	20240326	122600	25119054	1860	1860	1860	1860	0
397	20240326	122500	25119054	1860	1860	1860	1860	0
398	20240326	122400	25119054	1860	1860	1860	1860	0
399	20240326	122300	25119054	1860	1860	1860	1860	0
400	20240326	122200	25119054	1860	1860	1860	1860	0
401	20240326	122100	25119054	1860	1860	1860	1860	0
402	20240326	122000	25119054	1860	1860	1860	1860	0
403	20240326	121900	25119054	1860	1860	1860	1860	0
404	20240326	121800	25119054	1860	1860	1860	1860	0
405	20240326	121700	25119054	1860	1860	1860	1860	0
406	20240326	121600	25119054	1860	1860	1860	1860	0
407	20240326	121500	25119054	1860	1860	1860	1860	0
408	20240326	121400	25119054	1860	1860	1860	1860	0
409	20240326	121300	25119054	1860	1860	1860	1860	0
410	20240326	121200	25119054	1860	1860	1860	1860	0
411	20240326	121100	25119054	1860	1860	1860	1860	0
412	20240326	121000	25119054	1860	1860	1860	1860	0
413	20240326	120900	25119054	1860	1860	1860	1860	0
414	20240326	120800	25119054	1860	1860	1860	1860	0
415	20240326	120700	25119054	1860	1860	1860	1860	16
416	20240326	120600	25089294	1860	1860	1860	1860	0
417	20240326	120500	25089294	1860	1860	1860	1860	0
418	20240326	120400	25089294	1860	1860	1860	1860	0
419	20240326	120300	25089294	1860	1860	1860	1860	0
420	20240326	120200	25089294	1860	1860	1860	1860	0
421	20240326	120100	25089294	1860	1860	1860	1860	0
422	20240326	120000	25089294	1860	1860	1860	1860	0
423	20240326	115900	25089294	1860	1860	1860	1860	0
424	20240326	115800	25089294	1860	1860	1860	1860	0
425	20240326	115700	25089294	1860	1860	1860	1860	0
426	20240326	115600	25089294	1860	1860	1860	1860	0
427	20240326	115500	25089294	1860	1860	1860	1860	0
428	20240326	115400	25089294	1860	1860	1860	1860	0
429	20240326	115300	25089294	1860	1860	1860	1860	21
430	20240326	115200	25050234	1860	1860	1860	1860	0
431	20240326	115100	25050234	1860	1860	1860	1860	1
432	20240326	115000	25048374	1853	1853	1853	1853	0
433	20240326	114900	25048374	1853	1853	1853	1853	0
434	20240326	114800	25048374	1853	1853	1853	1853	0
435	20240326	114700	25048374	1853	1853	1853	1853	0
436	20240326	114600	25048374	1853	1853	1853	1853	0
437	20240326	114500	25048374	1853	1853	1853	1853	0
438	20240326	114400	25048374	1853	1853	1853	1853	0
439	20240326	114300	25048374	1853	1855	1860	1853	212
440	20240326	114200	24655076	1854	1854	1854	1854	0
441	20240326	114100	24655076	1854	1855	1855	1854	57
442	20240326	114000	24549343	1860	1860	1860	1860	0
443	20240326	113900	24549343	1860	1859	1860	1859	30
444	20240326	113800	24493566	1856	1856	1856	1856	0
445	20240326	113700	24493566	1856	1856	1856	1856	500
446	20240326	113600	23565566	1860	1860	1860	1860	0
447	20240326	113500	23565566	1860	1860	1860	1860	0
448	20240326	113400	23565566	1860	1860	1860	1860	0
449	20240326	113300	23565566	1860	1860	1860	1860	0
450	20240326	113200	23565566	1860	1860	1860	1860	1
451	20240326	113100	23563706	1860	1860	1860	1860	0
452	20240326	113000	23563706	1860	1860	1860	1860	1
453	20240326	112900	23561846	1856	1856	1856	1856	0
454	20240326	112800	23561846	1856	1856	1856	1856	0
455	20240326	112700	23561846	1856	1856	1856	1856	0
456	20240326	112600	23561846	1856	1856	1856	1856	0
457	20240326	112500	23561846	1856	1856	1856	1856	0
458	20240326	112400	23561846	1856	1856	1856	1856	0
459	20240326	112300	23561846	1856	1856	1856	1856	2
460	20240326	112200	23558134	1860	1851	1860	1851	52
461	20240326	112100	23461864	1861	1861	1861	1861	0
462	20240326	112000	23461864	1861	1861	1861	1861	0
463	20240326	111900	23461864	1861	1861	1861	1861	0
464	20240326	111800	23461864	1861	1861	1861	1861	0
465	20240326	111700	23461864	1861	1861	1861	1861	0
466	20240326	111600	23461864	1861	1861	1861	1861	0
467	20240326	111500	23461864	1861	1861	1861	1861	0
468	20240326	111400	23461864	1861	1861	1861	1861	0
469	20240326	111300	23461864	1861	1861	1861	1861	2
470	20240326	111200	23458142	1858	1858	1858	1858	0
471	20240326	111100	23458142	1858	1858	1858	1858	0
472	20240326	111000	23458142	1858	1858	1858	1858	0
473	20240326	110900	23458142	1858	1861	1861	1858	108
474	20240326	110800	23257475	1861	1861	1861	1861	0
475	20240326	110700	23257475	1861	1861	1861	1861	0
476	20240326	110600	23257475	1861	1861	1861	1861	0
477	20240326	110500	23257475	1861	1858	1861	1858	8
478	20240326	110400	23242608	1858	1858	1858	1858	0
479	20240326	110300	23242608	1858	1858	1858	1858	0
480	20240326	110200	23242608	1858	1858	1858	1858	0
481	20240326	110100	23242608	1858	1858	1858	1858	0
482	20240326	110000	23242608	1858	1858	1858	1858	115
483	20240326	105900	23028938	1858	1858	1858	1858	1
484	20240326	105800	23027080	1861	1861	1861	1861	0
485	20240326	105700	23027080	1861	1861	1861	1861	2
486	20240326	105600	23023358	1861	1861	1861	1861	0
487	20240326	105500	23023358	1861	1861	1861	1861	0
488	20240326	105400	23023358	1861	1861	1861	1861	0
489	20240326	105300	23023358	1861	1861	1861	1861	0
490	20240326	105200	23023358	1861	1861	1861	1861	0
491	20240326	105100	23023358	1861	1861	1861	1861	1
492	20240326	105000	23021497	1861	1861	1861	1861	200
493	20240326	104900	22649297	1861	1861	1861	1861	0
494	20240326	104800	22649297	1861	1861	1861	1861	0
495	20240326	104700	22649297	1861	1861	1861	1861	0
496	20240326	104600	22649297	1861	1859	1861	1859	6
497	20240326	104500	22638141	1851	1851	1851	1851	0
498	20240326	104400	22638141	1851	1851	1851	1851	0
499	20240326	104300	22638141	1851	1851	1851	1851	0
500	20240326	104200	22638141	1851	1851	1851	1851	41
501	20240326	104100	22562250	1851	1851	1851	1851	0
502	20240326	104000	22562250	1851	1851	1851	1851	0
503	20240326	103900	22562250	1851	1853	1853	1851	2000
504	20240326	103800	18857558	1853	1856	1856	1853	637
505	20240326	103700	17676914	1856	1856	1856	1856	49
506	20240326	103600	17585970	1855	1857	1857	1855	1000
507	20240326	103500	15730252	1857	1857	1857	1857	256
508	20240326	103400	15254860	1859	1859	1859	1859	0
509	20240326	103300	15254860	1859	1859	1859	1859	164
510	20240326	103200	14949984	1859	1859	1859	1859	200
511	20240326	103100	14578184	1859	1859	1859	1859	0
512	20240326	103000	14578184	1859	1859	1859	1859	160
513	20240326	102900	14280744	1860	1860	1860	1860	290
514	20240326	102800	13741344	1860	1860	1860	1860	0
515	20240326	102700	13741344	1860	1860	1860	1860	0
516	20240326	102600	13741344	1860	1861	1861	1860	18
517	20240326	102500	13707863	1861	1861	1861	1861	0
518	20240326	102400	13707863	1861	1861	1861	1861	0
519	20240326	102300	13707863	1861	1861	1861	1861	2
520	20240326	102200	13704141	1861	1861	1861	1861	0
521	20240326	102100	13704141	1861	1861	1861	1861	0
522	20240326	102000	13704141	1861	1861	1861	1861	28
523	20240326	101900	13652033	1861	1859	1861	1859	5
524	20240326	101800	13642730	1859	1860	1860	1859	25
525	20240326	101700	13596247	1861	1861	1861	1861	101
526	20240326	101600	13408286	1861	1861	1861	1861	0
527	20240326	101500	13408286	1861	1861	1861	1861	0
528	20240326	101400	13408286	1861	1861	1861	1861	0
529	20240326	101300	13408286	1861	1861	1861	1861	60
530	20240326	101200	13296626	1859	1859	1859	1859	0
531	20240326	101100	13296626	1859	1861	1861	1859	2266
532	20240326	101000	9082052	1866	1866	1866	1866	0
533	20240326	100900	9082052	1866	1866	1866	1866	0
534	20240326	100800	9082052	1866	1866	1866	1866	0
535	20240326	100700	9082052	1866	1866	1866	1866	0
536	20240326	100600	9082052	1866	1866	1866	1866	0
537	20240326	100500	9082052	1866	1866	1866	1866	0
538	20240326	100400	9082052	1866	1866	1866	1866	11
539	20240326	100300	9061526	1867	1867	1867	1867	0
540	20240326	100200	9061526	1867	1867	1867	1867	1
541	20240326	100100	9059659	1867	1867	1867	1867	1
542	20240326	100000	9057792	1867	1867	1867	1867	10
543	20240326	095900	9039122	1868	1868	1868	1868	0
544	20240326	095800	9039122	1868	1868	1868	1868	0
545	20240326	095700	9039122	1868	1868	1868	1868	0
546	20240326	095600	9039122	1868	1868	1868	1868	0
547	20240326	095500	9039122	1868	1868	1868	1868	0
548	20240326	095400	9039122	1868	1868	1868	1868	0
549	20240326	095300	9039122	1868	1868	1868	1868	0
550	20240326	095200	9039122	1868	1868	1868	1868	0
551	20240326	095100	9039122	1868	1868	1868	1868	0
552	20240326	095000	9039122	1868	1868	1868	1868	0
553	20240326	094900	9039122	1868	1868	1868	1868	0
554	20240326	094800	9039122	1868	1868	1868	1868	1
555	20240326	094700	9037254	1868	1860	1868	1860	117
556	20240326	094600	8819466	1860	1860	1860	1860	438
557	20240326	094500	8004786	1868	1868	1868	1868	69
558	20240326	094400	7875894	1868	1868	1868	1868	0
559	20240326	094300	7875894	1868	1868	1868	1868	0
560	20240326	094200	7875894	1868	1868	1868	1868	0
561	20240326	094100	7875894	1868	1868	1868	1868	0
562	20240326	094000	7875894	1868	1868	1868	1868	601
563	20240326	093900	6753226	1868	1868	1868	1868	1
564	20240326	093800	6751358	1868	1868	1868	1868	0
565	20240326	093700	6751358	1868	1868	1868	1868	11
566	20240326	093600	6730810	1868	1868	1868	1868	0
567	20240326	093500	6730810	1868	1868	1868	1868	1
568	20240326	093400	6728942	1860	1860	1860	1860	180
569	20240326	093300	6394142	1860	1860	1860	1860	0
570	20240326	093200	6394142	1860	1860	1860	1860	0
571	20240326	093100	6394142	1860	1860	1860	1860	0
572	20240326	093000	6394142	1860	1860	1860	1860	0
573	20240326	092900	6394142	1860	1860	1860	1860	0
574	20240326	092800	6394142	1860	1860	1860	1860	927
575	20240326	092700	4669922	1859	1859	1859	1859	0
576	20240326	092600	4669922	1859	1859	1859	1859	0
577	20240326	092500	4669922	1859	1859	1859	1859	0
578	20240326	092400	4669922	1859	1859	1859	1859	0
579	20240326	092300	4669922	1859	1859	1859	1859	0
580	20240326	092200	4669922	1859	1859	1859	1859	0
581	20240326	092100	4669922	1859	1859	1859	1859	0
582	20240326	092000	4669922	1859	1859	1859	1859	0
583	20240326	091900	4669922	1859	1859	1859	1859	0
584	20240326	091800	4669922	1859	1859	1859	1859	0
585	20240326	091700	4669922	1859	1859	1859	1859	0
586	20240326	091600	4669922	1859	1859	1859	1859	1
587	20240326	091500	4668063	1860	1860	1860	1860	0
588	20240326	091400	4668063	1860	1860	1860	1860	1000
589	20240326	091300	2808063	1860	1860	1860	1860	72
590	20240326	091200	2674143	1860	1860	1860	1860	1
591	20240326	091100	2672283	1853	1853	1853	1853	0
592	20240326	091000	2672283	1853	1853	1853	1853	1
593	20240326	090900	2670430	1853	1853	1868	1853	397
594	20240326	090800	1934774	1868	1868	1868	1868	0
595	20240326	090700	1934774	1868	1868	1868	1868	150
596	20240326	090600	1654574	1868	1868	1868	1868	22
597	20240326	090500	1613478	1868	1843	1868	1843	223
598	20240326	090400	1202464	1869	1869	1869	1869	3
599	20240326	090300	1196857	1869	1869	1869	1869	0
600	20240326	090200	1196857	1869	1860	1870	1860	80
601	20240326	090100	1047717	1860	1849	1860	1849	100
602	20240326	090000	862497	1850	1850	1860	1850	466