KissMeData/032280/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	190600	104595977	1861	1861	1861	1861	476
3	20240409	190500	104595977	1861	1861	1861	1861	0
4	20240409	190400	104595977	1861	1861	1861	1861	0
5	20240409	190300	104595977	1861	1861	1861	1861	0
6	20240409	190200	104595977	1861	1861	1861	1861	0
7	20240409	190100	104595977	1861	1861	1861	1861	0
8	20240409	190000	104595977	1861	1861	1861	1861	0
9	20240409	185900	104595977	1861	1861	1861	1861	0
10	20240409	185800	104595977	1861	1861	1861	1861	0
11	20240409	185700	104595977	1861	1861	1861	1861	0
12	20240409	185600	104595977	1861	1861	1861	1861	0
13	20240409	185500	104595977	1861	1861	1861	1861	0
14	20240409	185400	104595977	1861	1861	1861	1861	0
15	20240409	185300	104595977	1861	1861	1861	1861	0
16	20240409	185200	104595977	1861	1861	1861	1861	0
17	20240409	185100	104595977	1861	1861	1861	1861	0
18	20240409	185000	104595977	1861	1861	1861	1861	0
19	20240409	184900	104595977	1861	1861	1861	1861	0
20	20240409	184800	104595977	1861	1861	1861	1861	0
21	20240409	184700	104595977	1861	1861	1861	1861	0
22	20240409	184600	104595977	1861	1861	1861	1861	0
23	20240409	184500	104595977	1861	1861	1861	1861	0
24	20240409	184400	104595977	1861	1861	1861	1861	0
25	20240409	184300	104595977	1861	1861	1861	1861	0
26	20240409	184200	104595977	1861	1861	1861	1861	0
27	20240409	184100	104595977	1861	1861	1861	1861	0
28	20240409	184000	104595977	1861	1861	1861	1861	0
29	20240409	183900	104595977	1861	1861	1861	1861	0
30	20240409	183800	104595977	1861	1861	1861	1861	0
31	20240409	183700	104595977	1861	1861	1861	1861	0
32	20240409	183600	104595977	1861	1861	1861	1861	476
33	20240409	183500	104595977	1861	1861	1861	1861	0
34	20240409	183400	104595977	1861	1861	1861	1861	0
35	20240409	183300	104595977	1861	1861	1861	1861	0
36	20240409	183200	104595977	1861	1861	1861	1861	0
37	20240409	183100	104595977	1861	1861	1861	1861	0
38	20240409	183000	104595977	1861	1861	1861	1861	0
39	20240409	182900	104595977	1861	1861	1861	1861	0
40	20240409	182800	104595977	1861	1861	1861	1861	0
41	20240409	182700	104595977	1861	1861	1861	1861	0
42	20240409	182600	104595977	1861	1861	1861	1861	0
43	20240409	182500	104595977	1861	1861	1861	1861	0
44	20240409	182400	104595977	1861	1861	1861	1861	0
45	20240409	182300	104595977	1861	1861	1861	1861	0
46	20240409	182200	104595977	1861	1861	1861	1861	0
47	20240409	182100	104595977	1861	1861	1861	1861	0
48	20240409	182000	104595977	1861	1861	1861	1861	0
49	20240409	181900	104595977	1861	1861	1861	1861	0
50	20240409	181800	104595977	1861	1861	1861	1861	0
51	20240409	181700	104595977	1861	1861	1861	1861	0
52	20240409	181600	104595977	1861	1861	1861	1861	0
53	20240409	181500	104595977	1861	1861	1861	1861	0
54	20240409	181400	104595977	1861	1861	1861	1861	0
55	20240409	181300	104595977	1861	1861	1861	1861	0
56	20240409	181200	104595977	1861	1861	1861	1861	0
57	20240409	181100	104595977	1861	1861	1861	1861	0
58	20240409	181000	104595977	1861	1861	1861	1861	0
59	20240409	180900	104595977	1861	1861	1861	1861	0
60	20240409	180800	104595977	1861	1861	1861	1861	0
61	20240409	180700	104595977	1861	1861	1861	1861	0
62	20240409	180600	104595977	1861	1861	1861	1861	476
63	20240409	180500	104595977	1861	1861	1861	1861	0
64	20240409	180400	104595977	1861	1861	1861	1861	0
65	20240409	180300	104595977	1861	1861	1861	1861	0
66	20240409	180200	104595977	1861	1861	1861	1861	0
67	20240409	180100	104595977	1861	1861	1861	1861	0
68	20240409	180000	104595977	1861	1861	1861	1861	0
69	20240409	175900	104595977	1861	1861	1861	1861	0
70	20240409	175800	104595977	1861	1861	1861	1861	0
71	20240409	175700	104595977	1861	1861	1861	1861	0
72	20240409	175600	104595977	1861	1861	1861	1861	0
73	20240409	175500	104595977	1861	1861	1861	1861	0
74	20240409	175400	104595977	1861	1861	1861	1861	0
75	20240409	175300	104595977	1861	1861	1861	1861	0
76	20240409	175200	104595977	1861	1861	1861	1861	0
77	20240409	175100	104595977	1861	1861	1861	1861	0
78	20240409	175000	104595977	1861	1861	1861	1861	0
79	20240409	174900	104595977	1861	1861	1861	1861	0
80	20240409	174800	104595977	1861	1861	1861	1861	0
81	20240409	174700	104595977	1861	1861	1861	1861	0
82	20240409	174600	104595977	1861	1861	1861	1861	0
83	20240409	174500	104595977	1861	1861	1861	1861	0
84	20240409	174400	104595977	1861	1861	1861	1861	0
85	20240409	174300	104595977	1861	1861	1861	1861	0
86	20240409	174200	104595977	1861	1861	1861	1861	0
87	20240409	174100	104595977	1861	1861	1861	1861	0
88	20240409	174000	104595977	1861	1861	1861	1861	0
89	20240409	173900	104595977	1861	1861	1861	1861	0
90	20240409	173800	104595977	1861	1861	1861	1861	0
91	20240409	173700	104595977	1861	1861	1861	1861	0
92	20240409	173600	104595977	1861	1861	1861	1861	476
93	20240409	173500	104595977	1861	1861	1861	1861	0
94	20240409	173400	104595977	1861	1861	1861	1861	0
95	20240409	173300	104595977	1861	1861	1861	1861	0
96	20240409	173200	104595977	1861	1861	1861	1861	0
97	20240409	173100	104595977	1861	1861	1861	1861	0
98	20240409	173000	104595977	1861	1861	1861	1861	0
99	20240409	172900	104595977	1861	1861	1861	1861	0
100	20240409	172800	104595977	1861	1861	1861	1861	0
101	20240409	172700	104595977	1861	1861	1861	1861	0
102	20240409	172600	104595977	1861	1861	1861	1861	0
103	20240409	172500	104595977	1861	1861	1861	1861	0
104	20240409	172400	104595977	1861	1861	1861	1861	0
105	20240409	172300	104595977	1861	1861	1861	1861	0
106	20240409	172200	104595977	1861	1861	1861	1861	0
107	20240409	172100	104595977	1861	1861	1861	1861	0
108	20240409	172000	104595977	1861	1861	1861	1861	0
109	20240409	171900	104595977	1861	1861	1861	1861	0
110	20240409	171800	104595977	1861	1861	1861	1861	0
111	20240409	171700	104595977	1861	1861	1861	1861	0
112	20240409	171600	104595977	1861	1861	1861	1861	0
113	20240409	171500	104595977	1861	1861	1861	1861	0
114	20240409	171400	104595977	1861	1861	1861	1861	0
115	20240409	171300	104595977	1861	1861	1861	1861	0
116	20240409	171200	104595977	1861	1861	1861	1861	0
117	20240409	171100	104595977	1861	1861	1861	1861	0
118	20240409	171000	104595977	1861	1861	1861	1861	0
119	20240409	170900	104595977	1861	1861	1861	1861	0
120	20240409	170800	104595977	1861	1861	1861	1861	0
121	20240409	170700	104595977	1861	1861	1861	1861	0
122	20240409	170600	104595977	1861	1861	1861	1861	476
123	20240409	170500	104595977	1861	1861	1861	1861	0
124	20240409	170400	104595977	1861	1861	1861	1861	0
125	20240409	170300	104595977	1861	1861	1861	1861	0
126	20240409	170200	104595977	1861	1861	1861	1861	0
127	20240409	170100	104595977	1861	1861	1861	1861	0
128	20240409	170000	104595977	1861	1861	1861	1861	0
129	20240409	165900	104595977	1861	1861	1861	1861	0
130	20240409	165800	104595977	1861	1861	1861	1861	0
131	20240409	165700	104595977	1861	1861	1861	1861	0
132	20240409	165600	104595977	1861	1861	1861	1861	0
133	20240409	165500	104595977	1861	1861	1861	1861	0
134	20240409	165400	104595977	1861	1861	1861	1861	0
135	20240409	165300	104595977	1861	1861	1861	1861	0
136	20240409	165200	104595977	1861	1861	1861	1861	0
137	20240409	165100	104595977	1861	1861	1861	1861	0
138	20240409	165000	104595977	1861	1861	1861	1861	0
139	20240409	164900	104595977	1861	1861	1861	1861	0
140	20240409	164800	104595977	1861	1861	1861	1861	0
141	20240409	164700	104595977	1861	1861	1861	1861	0
142	20240409	164600	104595977	1861	1861	1861	1861	0
143	20240409	164500	104595977	1861	1861	1861	1861	0
144	20240409	164400	104595977	1861	1861	1861	1861	0
145	20240409	164300	104595977	1861	1861	1861	1861	0
146	20240409	164200	104595977	1861	1861	1861	1861	0
147	20240409	164100	104595977	1861	1861	1861	1861	0
148	20240409	164000	104595977	1861	1861	1861	1861	0
149	20240409	163900	104595977	1861	1861	1861	1861	0
150	20240409	163800	104595977	1861	1861	1861	1861	0
151	20240409	163700	104595977	1861	1861	1861	1861	0
152	20240409	163600	104595977	1861	1861	1861	1861	476
153	20240409	163500	104595977	1861	1861	1861	1861	0
154	20240409	163400	104595977	1861	1861	1861	1861	0
155	20240409	163300	104595977	1861	1861	1861	1861	0
156	20240409	163200	104595977	1861	1861	1861	1861	0
157	20240409	163100	104595977	1861	1861	1861	1861	0
158	20240409	163000	104595977	1861	1861	1861	1861	0
159	20240409	162900	104595977	1861	1861	1861	1861	0
160	20240409	162800	104595977	1861	1861	1861	1861	0
161	20240409	162700	104595977	1861	1861	1861	1861	0
162	20240409	162600	104595977	1861	1861	1861	1861	0
163	20240409	162500	104595977	1861	1861	1861	1861	0
164	20240409	162400	104595977	1861	1861	1861	1861	0
165	20240409	162300	104595977	1861	1861	1861	1861	0
166	20240409	162200	104595977	1861	1861	1861	1861	0
167	20240409	162100	104595977	1861	1861	1861	1861	0
168	20240409	162000	104595977	1861	1861	1861	1861	0
169	20240409	161900	104595977	1861	1861	1861	1861	0
170	20240409	161800	104595977	1861	1861	1861	1861	0
171	20240409	161700	104595977	1861	1861	1861	1861	0
172	20240409	161600	104595977	1861	1861	1861	1861	0
173	20240409	161500	104595977	1861	1861	1861	1861	0
174	20240409	161400	104595977	1861	1861	1861	1861	0
175	20240409	161300	104595977	1861	1861	1861	1861	0
176	20240409	161200	104595977	1861	1861	1861	1861	0
177	20240409	161100	104595977	1861	1861	1861	1861	0
178	20240409	161000	104595977	1861	1861	1861	1861	0
179	20240409	160900	104595977	1861	1861	1861	1861	0
180	20240409	160800	104595977	1861	1861	1861	1861	0
181	20240409	160700	104595977	1861	1861	1861	1861	0
182	20240409	160600	104595977	1861	1861	1861	1861	476
183	20240409	160500	104595977	1861	1861	1861	1861	0
184	20240409	160400	104595977	1861	1861	1861	1861	0
185	20240409	160300	104595977	1861	1861	1861	1861	0
186	20240409	160200	104595977	1861	1861	1861	1861	0
187	20240409	160100	104595977	1861	1861	1861	1861	0
188	20240409	160000	104595977	1861	1861	1861	1861	0
189	20240409	155900	104595977	1861	1861	1861	1861	0
190	20240409	155800	104595977	1861	1861	1861	1861	0
191	20240409	155700	104595977	1861	1861	1861	1861	0
192	20240409	155600	104595977	1861	1861	1861	1861	0
193	20240409	155500	104595977	1861	1861	1861	1861	0
194	20240409	155400	104595977	1861	1861	1861	1861	0
195	20240409	155300	104595977	1861	1861	1861	1861	0
196	20240409	155200	104595977	1861	1861	1861	1861	0
197	20240409	155100	104595977	1861	1861	1861	1861	0
198	20240409	155000	104595977	1861	1861	1861	1861	0
199	20240409	154900	104595977	1861	1861	1861	1861	0
200	20240409	154800	104595977	1861	1861	1861	1861	0
201	20240409	154700	104595977	1861	1861	1861	1861	0
202	20240409	154600	104595977	1861	1861	1861	1861	0
203	20240409	154500	104595977	1861	1861	1861	1861	0
204	20240409	154400	104595977	1861	1861	1861	1861	0
205	20240409	154300	104595977	1861	1861	1861	1861	0
206	20240409	154200	104595977	1861	1861	1861	1861	0
207	20240409	154100	104595977	1861	1861	1861	1861	0
208	20240409	154000	104595977	1861	1861	1861	1861	0
209	20240409	153900	104595977	1861	1861	1861	1861	0
210	20240409	153800	104595977	1861	1861	1861	1861	0
211	20240409	153700	104595977	1861	1861	1861	1861	0
212	20240409	153600	104595977	1861	1861	1861	1861	476
213	20240409	153500	104595977	1861	1861	1861	1861	0
214	20240409	153400	104595977	1861	1861	1861	1861	0
215	20240409	153300	104595977	1861	1861	1861	1861	0
216	20240409	153200	104595977	1861	1861	1861	1861	0
217	20240409	153100	104595977	1861	1861	1861	1861	0
218	20240409	153000	104595977	1861	1861	1861	1861	476
219	20240409	152900	103710141	1861	1861	1861	1861	0
220	20240409	152800	103710141	1861	1861	1861	1861	0
221	20240409	152700	103710141	1861	1861	1861	1861	0
222	20240409	152600	103710141	1861	1861	1861	1861	0
223	20240409	152500	103710141	1861	1861	1861	1861	0
224	20240409	152400	103710141	1861	1861	1861	1861	0
225	20240409	152300	103710141	1861	1861	1861	1861	0
226	20240409	152200	103710141	1861	1861	1861	1861	0
227	20240409	152100	103710141	1861	1861	1861	1861	0
228	20240409	152000	103710141	1861	1861	1861	1861	0
229	20240409	151900	103710141	1861	1861	1861	1861	0
230	20240409	151800	103710141	1861	1861	1861	1861	0
231	20240409	151700	103710141	1861	1849	1861	1849	741
232	20240409	151600	102340020	1849	1849	1849	1849	115
233	20240409	151500	102127385	1849	1862	1862	1849	1400
234	20240409	151400	99533618	1862	1863	1863	1862	166
235	20240409	151300	99224524	1862	1862	1862	1862	3
236	20240409	151200	99218938	1863	1863	1863	1863	0
237	20240409	151100	99218938	1863	1863	1863	1863	0
238	20240409	151000	99218938	1863	1863	1863	1863	39
239	20240409	150900	99146281	1862	1861	1863	1861	828
240	20240409	150800	97604748	1861	1861	1861	1861	0
241	20240409	150700	97604748	1861	1858	1861	1858	189
242	20240409	150600	97253580	1858	1858	1858	1858	0
243	20240409	150500	97253580	1858	1858	1858	1858	1
244	20240409	150400	97251722	1856	1856	1856	1856	42
245	20240409	150300	97173770	1858	1858	1858	1858	1
246	20240409	150200	97171912	1856	1856	1856	1856	5
247	20240409	150100	97162632	1858	1858	1858	1858	0
248	20240409	150000	97162632	1858	1856	1858	1856	539
249	20240409	145900	96162246	1858	1858	1858	1858	0
250	20240409	145800	96162246	1858	1858	1858	1858	0
251	20240409	145700	96162246	1858	1856	1858	1856	3
252	20240409	145600	96156675	1857	1857	1857	1857	0
253	20240409	145500	96156675	1857	1857	1857	1857	0
254	20240409	145400	96156675	1857	1857	1857	1857	0
255	20240409	145300	96156675	1857	1857	1857	1857	0
256	20240409	145200	96156675	1857	1857	1857	1857	0
257	20240409	145100	96156675	1857	1857	1857	1857	0
258	20240409	145000	96156675	1857	1857	1857	1857	16
259	20240409	144900	96126963	1856	1856	1856	1856	7
260	20240409	144800	96113971	1857	1857	1857	1857	0
261	20240409	144700	96113971	1857	1857	1857	1857	0
262	20240409	144600	96113971	1857	1857	1857	1857	0
263	20240409	144500	96113971	1857	1857	1857	1857	0
264	20240409	144400	96113971	1857	1856	1857	1856	5
265	20240409	144300	96104689	1856	1851	1856	1851	10
266	20240409	144200	96086148	1858	1858	1858	1858	0
267	20240409	144100	96086148	1858	1858	1858	1858	0
268	20240409	144000	96086148	1858	1857	1858	1857	50
269	20240409	143900	95993290	1858	1858	1858	1858	0
270	20240409	143800	95993290	1858	1857	1858	1857	90
271	20240409	143700	95826154	1857	1857	1857	1857	0
272	20240409	143600	95826154	1857	1857	1857	1857	0
273	20240409	143500	95826154	1857	1849	1857	1849	76
274	20240409	143400	95685622	1857	1857	1857	1857	0
275	20240409	143300	95685622	1857	1857	1857	1857	15
276	20240409	143200	95657767	1859	1859	1859	1859	0
277	20240409	143100	95657767	1859	1859	1859	1859	0
278	20240409	143000	95657767	1859	1859	1859	1859	0
279	20240409	142900	95657767	1859	1859	1859	1859	0
280	20240409	142800	95657767	1859	1859	1859	1859	0
281	20240409	142700	95657767	1859	1859	1859	1859	0
282	20240409	142600	95657767	1859	1859	1859	1859	0
283	20240409	142500	95657767	1859	1859	1859	1859	0
284	20240409	142400	95657767	1859	1859	1859	1859	0
285	20240409	142300	95657767	1859	1859	1859	1859	0
286	20240409	142200	95657767	1859	1859	1859	1859	0
287	20240409	142100	95657767	1859	1859	1859	1859	0
288	20240409	142000	95657767	1859	1859	1859	1859	0
289	20240409	141900	95657767	1859	1859	1859	1859	0
290	20240409	141800	95657767	1859	1859	1859	1859	0
291	20240409	141700	95657767	1859	1859	1859	1859	0
292	20240409	141600	95657767	1859	1859	1859	1859	15
293	20240409	141500	95629882	1859	1849	1859	1849	77
294	20240409	141400	95487499	1859	1859	1859	1859	0
295	20240409	141300	95487499	1859	1859	1859	1859	0
296	20240409	141200	95487499	1859	1859	1859	1859	0
297	20240409	141100	95487499	1859	1859	1859	1859	0
298	20240409	141000	95487499	1859	1859	1859	1859	0
299	20240409	140900	95487499	1859	1859	1859	1859	0
300	20240409	140800	95487499	1859	1859	1859	1859	0
301	20240409	140700	95487499	1859	1851	1859	1849	501
302	20240409	140600	94560872	1860	1860	1860	1860	0
303	20240409	140500	94560872	1860	1860	1860	1860	0
304	20240409	140400	94560872	1860	1860	1860	1860	0
305	20240409	140300	94560872	1860	1860	1860	1860	0
306	20240409	140200	94560872	1860	1860	1860	1860	0
307	20240409	140100	94560872	1860	1860	1860	1860	0
308	20240409	140000	94560872	1860	1860	1860	1860	0
309	20240409	135900	94560872	1860	1860	1860	1860	15
310	20240409	135800	94532972	1860	1859	1860	1859	30
311	20240409	135700	94477199	1861	1861	1861	1861	0
312	20240409	135600	94477199	1861	1861	1861	1861	0
313	20240409	135500	94477199	1861	1851	1861	1851	78
314	20240409	135400	94332801	1863	1863	1863	1863	0
315	20240409	135300	94332801	1863	1863	1863	1863	0
316	20240409	135200	94332801	1863	1863	1863	1863	1000
317	20240409	135100	92469801	1863	1862	1863	1862	2683
318	20240409	135000	87472150	1863	1863	1863	1863	0
319	20240409	134900	87472150	1863	1863	1863	1863	0
320	20240409	134800	87472150	1863	1863	1863	1863	0
321	20240409	134700	87472150	1863	1863	1863	1863	0
322	20240409	134600	87472150	1863	1863	1863	1863	0
323	20240409	134500	87472150	1863	1863	1863	1863	0
324	20240409	134400	87472150	1863	1863	1863	1863	0
325	20240409	134300	87472150	1863	1863	1863	1863	0
326	20240409	134200	87472150	1863	1862	1863	1862	36
327	20240409	134100	87405102	1863	1863	1863	1863	0
328	20240409	134000	87405102	1863	1863	1863	1863	0
329	20240409	133900	87405102	1863	1863	1863	1863	0
330	20240409	133800	87405102	1863	1863	1863	1863	0
331	20240409	133700	87405102	1863	1863	1863	1863	0
332	20240409	133600	87405102	1863	1863	1863	1863	0
333	20240409	133500	87405102	1863	1851	1863	1850	444
334	20240409	133400	86583613	1863	1863	1863	1863	0
335	20240409	133300	86583613	1863	1863	1863	1863	1
336	20240409	133200	86581750	1862	1851	1862	1851	53
337	20240409	133100	86483636	1862	1862	1862	1862	1
338	20240409	133000	86481774	1849	1863	1863	1849	31
339	20240409	132900	86424049	1863	1862	1863	1862	120
340	20240409	132800	86200540	1862	1849	1862	1849	53
341	20240409	132700	86102530	1863	1863	1863	1863	0
342	20240409	132600	86102530	1863	1851	1863	1851	254
343	20240409	132500	85632088	1855	1855	1855	1855	15
344	20240409	132400	85604263	1859	1859	1859	1859	1
345	20240409	132300	85602404	1851	1851	1851	1851	52
346	20240409	132200	85506152	1863	1863	1863	1863	0
347	20240409	132100	85506152	1863	1863	1863	1863	0
348	20240409	132000	85506152	1863	1863	1863	1863	0
349	20240409	131900	85506152	1863	1850	1863	1850	53
350	20240409	131800	85408089	1863	1863	1863	1863	0
351	20240409	131700	85408089	1863	1863	1863	1863	0
352	20240409	131600	85408089	1863	1863	1863	1863	20
353	20240409	131500	85370829	1863	1850	1863	1850	77
354	20240409	131400	85228366	1863	1850	1863	1850	53
355	20240409	131300	85130303	1863	1863	1863	1863	0
356	20240409	131200	85130303	1863	1862	1863	1862	34
357	20240409	131100	85066991	1862	1862	1862	1862	20
358	20240409	131000	85029751	1862	1862	1862	1862	1
359	20240409	130900	85027889	1848	1848	1848	1848	52
360	20240409	130800	84931793	1857	1857	1857	1857	52
361	20240409	130700	84835229	1857	1857	1857	1857	0
362	20240409	130600	84835229	1857	1857	1857	1857	0
363	20240409	130500	84835229	1857	1848	1858	1848	54
364	20240409	130400	84735418	1863	1855	1863	1847	181
365	20240409	130300	84400737	1863	1863	1863	1863	0
366	20240409	130200	84400737	1863	1863	1863	1863	0
367	20240409	130100	84400737	1863	1863	1863	1863	1
368	20240409	130000	84398874	1855	1855	1855	1855	52
369	20240409	125900	84302414	1864	1864	1864	1864	0
370	20240409	125800	84302414	1864	1864	1864	1864	60
371	20240409	125700	84190574	1861	1856	1861	1855	1300
372	20240409	125600	81776058	1864	1855	1864	1855	102
373	20240409	125500	81586398	1864	1855	1864	1855	1177
374	20240409	125400	79393154	1864	1864	1864	1864	0
375	20240409	125300	79393154	1864	1864	1864	1864	0
376	20240409	125200	79393154	1864	1863	1864	1863	62
377	20240409	125100	79277643	1851	1862	1863	1851	78
378	20240409	125000	79132963	1862	1862	1862	1851	3631
379	20240409	124900	72372360	1862	1862	1862	1862	0
380	20240409	124800	72372360	1862	1851	1862	1851	814
381	20240409	124700	70865635	1851	1851	1851	1851	199
382	20240409	124600	70497286	1862	1862	1862	1862	0
383	20240409	124500	70497286	1862	1862	1862	1862	0
384	20240409	124400	70497286	1862	1862	1862	1862	0
385	20240409	124300	70497286	1862	1862	1862	1862	0
386	20240409	124200	70497286	1862	1851	1862	1851	53
387	20240409	124100	70399172	1862	1862	1862	1862	0
388	20240409	124000	70399172	1862	1862	1862	1862	0
389	20240409	123900	70399172	1862	1862	1862	1862	0
390	20240409	123800	70399172	1862	1850	1862	1850	53
391	20240409	123700	70301110	1862	1862	1862	1862	0
392	20240409	123600	70301110	1862	1850	1862	1850	119
393	20240409	123500	70080948	1862	1851	1862	1851	77
394	20240409	123400	69938410	1862	1861	1862	1861	45
395	20240409	123300	69854628	1851	1851	1851	1851	52
396	20240409	123200	69758376	1862	1862	1862	1862	0
397	20240409	123100	69758376	1862	1862	1862	1862	0
398	20240409	123000	69758376	1862	1862	1862	1862	0
399	20240409	122900	69758376	1862	1862	1862	1850	55
400	20240409	122800	69656590	1861	1850	1861	1850	14
401	20240409	122700	69630602	1862	1862	1862	1862	0
402	20240409	122600	69630602	1862	1862	1862	1862	0
403	20240409	122500	69630602	1862	1861	1862	1861	489
404	20240409	122400	68720094	1862	1857	1862	1857	2315
405	20240409	122300	64414514	1847	1853	1857	1847	1164
406	20240409	122200	62255247	1854	1854	1854	1854	0
407	20240409	122100	62255247	1854	1854	1854	1854	0
408	20240409	122000	62255247	1854	1847	1854	1847	53
409	20240409	121900	62157349	1854	1854	1854	1854	20
410	20240409	121800	62120269	1854	1854	1854	1854	0
411	20240409	121700	62120269	1854	1854	1854	1854	15
412	20240409	121600	62092459	1854	1854	1854	1854	0
413	20240409	121500	62092459	1854	1847	1854	1847	130
414	20240409	121400	61852335	1854	1854	1854	1854	0
415	20240409	121300	61852335	1854	1854	1854	1854	0
416	20240409	121200	61852335	1854	1854	1854	1854	0
417	20240409	121100	61852335	1854	1847	1854	1847	83
418	20240409	121000	61698817	1854	1854	1854	1854	50
419	20240409	120900	61606117	1854	1854	1854	1854	43
420	20240409	120800	61526395	1847	1847	1847	1847	335
421	20240409	120700	60907650	1847	1847	1847	1847	0
422	20240409	120600	60907650	1847	1845	1847	1845	54
423	20240409	120500	60808018	1847	1847	1847	1847	0
424	20240409	120400	60808018	1847	1847	1847	1847	0
425	20240409	120300	60808018	1847	1847	1847	1847	0
426	20240409	120200	60808018	1847	1845	1847	1845	57
427	20240409	120100	60702845	1847	1847	1847	1847	0
428	20240409	120000	60702845	1847	1847	1847	1847	15
429	20240409	115900	60675140	1847	1847	1847	1847	300
430	20240409	115800	60121040	1847	1845	1847	1845	3117
431	20240409	115700	54370173	1844	1844	1844	1844	53
432	20240409	115600	54272441	1847	1847	1847	1847	0
433	20240409	115500	54272441	1847	1844	1847	1844	77
434	20240409	115400	54130450	1847	1844	1847	1844	116
435	20240409	115300	53916543	1847	1844	1847	1844	54
436	20240409	115200	53816964	1847	1847	1847	1847	0
437	20240409	115100	53816964	1847	1847	1847	1847	27
438	20240409	115000	53767095	1847	1847	1847	1844	502
439	20240409	114900	52841057	1845	1845	1845	1845	0
440	20240409	114800	52841057	1845	1845	1845	1845	53
441	20240409	114700	52743272	1847	1847	1847	1847	0
442	20240409	114600	52743272	1847	1845	1847	1845	22
443	20240409	114500	52702680	1847	1847	1847	1847	0
444	20240409	114400	52702680	1847	1845	1847	1845	54
445	20240409	114300	52603048	1847	1847	1847	1847	16
446	20240409	114200	52573496	1844	1846	1846	1844	2000
447	20240409	114100	48884302	1847	1847	1847	1847	300
448	20240409	114000	48330202	1847	1847	1847	1847	1
449	20240409	113900	48328355	1846	1847	1847	1846	380
450	20240409	113800	47626647	1854	1853	1854	1853	65
451	20240409	113700	47506200	1853	1847	1853	1847	1001
452	20240409	113600	45657347	1854	1854	1854	1854	1
453	20240409	113500	45655493	1847	1847	1847	1847	76
454	20240409	113400	45515121	1847	1847	1847	1847	53
455	20240409	113300	45417230	1854	1854	1854	1854	2
456	20240409	113200	45413522	1847	1847	1847	1847	122
457	20240409	113100	45188188	1847	1847	1854	1847	288
458	20240409	113000	44655776	1847	1853	1853	1847	331
459	20240409	112900	44044401	1847	1847	1853	1847	211
460	20240409	112800	43654666	1847	1847	1847	1847	26
461	20240409	112700	43606644	1854	1854	1854	1854	0
462	20240409	112600	43606644	1854	1854	1854	1854	16
463	20240409	112500	43576980	1847	1847	1847	1847	53
464	20240409	112400	43479089	1854	1854	1854	1854	0
465	20240409	112300	43479089	1854	1854	1854	1854	0
466	20240409	112200	43479089	1854	1854	1854	1854	0
467	20240409	112100	43479089	1854	1847	1854	1847	54
468	20240409	112000	43379344	1854	1854	1854	1854	0
469	20240409	111900	43379344	1854	1854	1854	1854	0
470	20240409	111800	43379344	1854	1854	1854	1854	0
471	20240409	111700	43379344	1854	1854	1854	1854	1
472	20240409	111600	43377490	1847	1847	1847	1847	53
473	20240409	111500	43279599	1854	1847	1854	1847	77
474	20240409	111400	43137373	1854	1853	1854	1853	3
475	20240409	111300	43131812	1854	1853	1857	1847	607
476	20240409	111200	42007042	1853	1847	1853	1847	215
477	20240409	111100	41608965	1853	1853	1853	1853	0
478	20240409	111000	41608965	1853	1853	1853	1853	0
479	20240409	110900	41608965	1853	1853	1853	1853	15
480	20240409	110800	41581170	1853	1853	1853	1853	0
481	20240409	110700	41581170	1853	1847	1853	1847	54
482	20240409	110600	41481426	1853	1853	1853	1853	20
483	20240409	110500	41444366	1857	1857	1857	1857	30
484	20240409	110400	41388656	1857	1857	1857	1857	1
485	20240409	110300	41386799	1847	1847	1847	1847	53
486	20240409	110200	41288908	1857	1857	1857	1857	1
487	20240409	110100	41287051	1857	1857	1857	1857	300
488	20240409	110000	40729951	1857	1856	1857	1856	1234
489	20240409	105900	38438433	1856	1856	1856	1856	276
490	20240409	105800	37926177	1846	1846	1846	1846	53
491	20240409	105700	37828339	1856	1856	1856	1856	0
492	20240409	105600	37828339	1856	1856	1856	1856	0
493	20240409	105500	37828339	1856	1846	1856	1846	77
494	20240409	105400	37686187	1856	1856	1856	1856	2491
495	20240409	105300	33062891	1856	1856	1856	1856	3109
496	20240409	105200	27292587	1856	1856	1856	1856	15
497	20240409	105100	27264747	1856	1856	1856	1856	0
498	20240409	105000	27264747	1856	1855	1856	1855	54
499	20240409	104900	27164576	1846	1846	1846	1846	53
500	20240409	104800	27066738	1856	1856	1856	1856	0
501	20240409	104700	27066738	1856	1856	1856	1856	0
502	20240409	104600	27066738	1856	1856	1856	1856	0
503	20240409	104500	27066738	1856	1845	1856	1845	54
504	20240409	104400	26967097	1856	1856	1856	1856	0
505	20240409	104300	26967097	1856	1855	1856	1855	15
506	20240409	104200	26939262	1855	1846	1855	1845	1410
507	20240409	104100	24337648	1856	1846	1856	1846	59
508	20240409	104000	24228724	1856	1846	1856	1846	105
509	20240409	103900	24034874	1846	1848	1856	1846	153
510	20240409	103800	23752169	1848	1848	1848	1848	110
511	20240409	103700	23548889	1848	1848	1857	1848	71
512	20240409	103600	23417672	1848	1848	1857	1848	181
513	20240409	103500	23082717	1857	1848	1857	1848	165
514	20240409	103400	22777147	1848	1847	1856	1847	36
515	20240409	103300	22710636	1847	1847	1847	1847	35
516	20240409	103200	22645991	1847	1848	1857	1847	86
517	20240409	103100	22486707	1857	1848	1857	1848	97
518	20240409	103000	22307378	1848	1848	1857	1848	41
519	20240409	102900	22231556	1857	1855	1857	1847	418
520	20240409	102800	21456404	1855	1855	1855	1855	142
521	20240409	102700	21192994	1855	1855	1855	1855	88
522	20240409	102600	21029754	1855	1855	1857	1855	40
523	20240409	102500	20955547	1855	1855	1857	1855	47
524	20240409	102400	20868352	1855	1855	1856	1855	185
525	20240409	102300	20525027	1855	1855	1855	1855	35
526	20240409	102200	20460102	1855	1856	1856	1855	93
527	20240409	102100	20287582	1855	1855	1856	1855	95
528	20240409	102000	20111303	1855	1855	1855	1855	35
529	20240409	101900	20046378	1856	1855	1856	1855	35
530	20240409	101800	19981443	1856	1855	1856	1855	93
531	20240409	101700	19808902	1855	1855	1856	1855	20
532	20240409	101600	19771797	1856	1855	1856	1855	26
533	20240409	101500	19723556	1856	1855	1856	1855	246
534	20240409	101400	19267215	1855	1855	1855	1855	515
535	20240409	101300	18311890	1855	1856	1856	1855	71
536	20240409	101200	18180182	1855	1855	1855	1855	5
537	20240409	101100	18170907	1856	1856	1856	1856	0
538	20240409	101000	18170907	1856	1856	1856	1856	0
539	20240409	100900	18170907	1856	1856	1856	1856	50
540	20240409	100800	18078107	1856	1856	1856	1856	41
541	20240409	100700	18002011	1857	1856	1857	1856	45
542	20240409	100600	17918476	1857	1857	1858	1857	226
543	20240409	100500	17498742	1857	1857	1857	1857	1
544	20240409	100400	17496885	1856	1856	1856	1856	979
545	20240409	100300	15679861	1856	1856	1856	1856	0
546	20240409	100200	15679861	1856	1856	1856	1856	0
547	20240409	100100	15679861	1856	1856	1856	1856	16
548	20240409	100000	15650165	1856	1856	1856	1856	0
549	20240409	095900	15650165	1856	1856	1856	1856	0
550	20240409	095800	15650165	1856	1856	1856	1856	4
551	20240409	095700	15642741	1855	1855	1855	1855	0
552	20240409	095600	15642741	1855	1855	1855	1855	0
553	20240409	095500	15642741	1855	1855	1855	1855	76
554	20240409	095400	15501761	1856	1856	1856	1856	0
555	20240409	095300	15501761	1856	1856	1856	1856	2
556	20240409	095200	15498049	1855	1855	1855	1855	0
557	20240409	095100	15498049	1855	1855	1855	1855	1612
558	20240409	095000	12507789	1855	1855	1855	1855	0
559	20240409	094900	12507789	1855	1855	1855	1855	0
560	20240409	094800	12507789	1855	1855	1855	1855	0
561	20240409	094700	12507789	1855	1855	1855	1855	482
562	20240409	094600	11613679	1855	1855	1855	1855	0
563	20240409	094500	11613679	1855	1854	1855	1854	40
564	20240409	094400	11539516	1854	1854	1854	1854	17
565	20240409	094300	11507998	1847	1847	1847	1847	26
566	20240409	094200	11459976	1855	1855	1855	1855	49
567	20240409	094100	11369081	1857	1857	1857	1857	0
568	20240409	094000	11369081	1857	1857	1857	1857	0
569	20240409	093900	11369081	1857	1857	1857	1857	0
570	20240409	093800	11369081	1857	1857	1857	1857	0
571	20240409	093700	11369081	1857	1857	1857	1857	0
572	20240409	093600	11369081	1857	1857	1857	1857	0
573	20240409	093500	11369081	1857	1846	1857	1846	78
574	20240409	093400	11225071	1857	1857	1857	1857	0
575	20240409	093300	11225071	1857	1857	1857	1857	1
576	20240409	093200	11223214	1846	1846	1846	1846	108
577	20240409	093100	11023846	1859	1859	1859	1859	0
578	20240409	093000	11023846	1859	1859	1859	1859	0
579	20240409	092900	11023846	1859	1859	1859	1859	0
580	20240409	092800	11023846	1859	1855	1859	1855	80
581	20240409	092700	10875284	1855	1854	1855	1854	16
582	20240409	092600	10845611	1855	1855	1855	1855	0
583	20240409	092500	10845611	1855	1855	1855	1855	0
584	20240409	092400	10845611	1855	1855	1855	1855	0
585	20240409	092300	10845611	1855	1855	1855	1855	2005
586	20240409	092200	7126336	1855	1855	1855	1855	0
587	20240409	092100	7126336	1855	1855	1855	1855	0
588	20240409	092000	7126336	1855	1855	1855	1855	0
589	20240409	091900	7126336	1855	1855	1855	1855	0
590	20240409	091800	7126336	1855	1855	1855	1855	0
591	20240409	091700	7126336	1855	1844	1855	1844	51
592	20240409	091600	7032281	1855	1855	1855	1855	1
593	20240409	091500	7030426	1855	1845	1855	1845	77
594	20240409	091400	6888351	1855	1855	1855	1855	0
595	20240409	091300	6888351	1855	1855	1855	1855	0
596	20240409	091200	6888351	1855	1844	1855	1844	51
597	20240409	091100	6794296	1855	1855	1855	1855	2
598	20240409	091000	6790586	1845	1846	1846	1845	414
599	20240409	090900	6026656	1846	1846	1846	1846	172
600	20240409	090800	5709144	1845	1847	1847	1845	1062
601	20240409	090700	3748515	1858	1858	1858	1858	300
602	20240409	090600	3191115	1859	1859	1859	1859	0
603	20240409	090500	3191115	1859	1859	1859	1859	0
604	20240409	090400	3191115	1859	1859	1859	1859	0
605	20240409	090300	3191115	1859	1859	1859	1859	2
606	20240409	090200	3187397	1845	1845	1845	1845	1
607	20240409	090100	3185552	1860	1845	1860	1845	155
608	20240409	090000	2899547	1860	1842	1860	1842	1567