KissMeData/013520/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	185400	162088603	1853	1853	1853	1853	753
3	20240403	185300	162088603	1853	1853	1853	1853	0
4	20240403	185200	162088603	1853	1853	1853	1853	0
5	20240403	185100	162088603	1853	1853	1853	1853	0
6	20240403	185000	162088603	1853	1853	1853	1853	0
7	20240403	184900	162088603	1853	1853	1853	1853	0
8	20240403	184800	162088603	1853	1853	1853	1853	0
9	20240403	184700	162088603	1853	1853	1853	1853	0
10	20240403	184600	162088603	1853	1853	1853	1853	0
11	20240403	184500	162088603	1853	1853	1853	1853	0
12	20240403	184400	162088603	1853	1853	1853	1853	0
13	20240403	184300	162088603	1853	1853	1853	1853	0
14	20240403	184200	162088603	1853	1853	1853	1853	0
15	20240403	184100	162088603	1853	1853	1853	1853	0
16	20240403	184000	162088603	1853	1853	1853	1853	0
17	20240403	183900	162088603	1853	1853	1853	1853	0
18	20240403	183800	162088603	1853	1853	1853	1853	0
19	20240403	183700	162088603	1853	1853	1853	1853	0
20	20240403	183600	162088603	1853	1853	1853	1853	0
21	20240403	183500	162088603	1853	1853	1853	1853	0
22	20240403	183400	162088603	1853	1853	1853	1853	0
23	20240403	183300	162088603	1853	1853	1853	1853	0
24	20240403	183200	162088603	1853	1853	1853	1853	0
25	20240403	183100	162088603	1853	1853	1853	1853	0
26	20240403	183000	162088603	1853	1853	1853	1853	0
27	20240403	182900	162088603	1853	1853	1853	1853	0
28	20240403	182800	162088603	1853	1853	1853	1853	0
29	20240403	182700	162088603	1853	1853	1853	1853	0
30	20240403	182600	162088603	1853	1853	1853	1853	0
31	20240403	182500	162088603	1853	1853	1853	1853	0
32	20240403	182400	162088603	1853	1853	1853	1853	753
33	20240403	182300	162088603	1853	1853	1853	1853	0
34	20240403	182200	162088603	1853	1853	1853	1853	0
35	20240403	182100	162088603	1853	1853	1853	1853	0
36	20240403	182000	162088603	1853	1853	1853	1853	0
37	20240403	181900	162088603	1853	1853	1853	1853	0
38	20240403	181800	162088603	1853	1853	1853	1853	0
39	20240403	181700	162088603	1853	1853	1853	1853	0
40	20240403	181600	162088603	1853	1853	1853	1853	0
41	20240403	181500	162088603	1853	1853	1853	1853	0
42	20240403	181400	162088603	1853	1853	1853	1853	0
43	20240403	181300	162088603	1853	1853	1853	1853	0
44	20240403	181200	162088603	1853	1853	1853	1853	0
45	20240403	181100	162088603	1853	1853	1853	1853	0
46	20240403	181000	162088603	1853	1853	1853	1853	0
47	20240403	180900	162088603	1853	1853	1853	1853	0
48	20240403	180800	162088603	1853	1853	1853	1853	0
49	20240403	180700	162088603	1853	1853	1853	1853	0
50	20240403	180600	162088603	1853	1853	1853	1853	0
51	20240403	180500	162088603	1853	1853	1853	1853	0
52	20240403	180400	162088603	1853	1853	1853	1853	0
53	20240403	180300	162088603	1853	1853	1853	1853	0
54	20240403	180200	162088603	1853	1853	1853	1853	0
55	20240403	180100	162088603	1853	1853	1853	1853	0
56	20240403	180000	162088603	1853	1853	1853	1853	0
57	20240403	175900	162088603	1853	1853	1853	1853	0
58	20240403	175800	162088603	1853	1853	1853	1853	0
59	20240403	175700	162088603	1853	1853	1853	1853	0
60	20240403	175600	162088603	1853	1853	1853	1853	0
61	20240403	175500	162088603	1853	1853	1853	1853	0
62	20240403	175400	162088603	1853	1853	1853	1853	753
63	20240403	175300	162088603	1853	1853	1853	1853	0
64	20240403	175200	162088603	1853	1853	1853	1853	0
65	20240403	175100	162088603	1853	1853	1853	1853	0
66	20240403	175000	162088603	1853	1853	1853	1853	0
67	20240403	174900	162088603	1853	1853	1853	1853	0
68	20240403	174800	162088603	1853	1853	1853	1853	0
69	20240403	174700	162088603	1853	1853	1853	1853	0
70	20240403	174600	162088603	1853	1853	1853	1853	0
71	20240403	174500	162088603	1853	1853	1853	1853	0
72	20240403	174400	162088603	1853	1853	1853	1853	0
73	20240403	174300	162088603	1853	1853	1853	1853	0
74	20240403	174200	162088603	1853	1853	1853	1853	0
75	20240403	174100	162088603	1853	1853	1853	1853	0
76	20240403	174000	162088603	1853	1853	1853	1853	0
77	20240403	173900	162088603	1853	1853	1853	1853	0
78	20240403	173800	162088603	1853	1853	1853	1853	0
79	20240403	173700	162088603	1853	1853	1853	1853	0
80	20240403	173600	162088603	1853	1853	1853	1853	0
81	20240403	173500	162088603	1853	1853	1853	1853	0
82	20240403	173400	162088603	1853	1853	1853	1853	0
83	20240403	173300	162088603	1853	1853	1853	1853	0
84	20240403	173200	162088603	1853	1853	1853	1853	0
85	20240403	173100	162088603	1853	1853	1853	1853	0
86	20240403	173000	162088603	1853	1853	1853	1853	0
87	20240403	172900	162088603	1853	1853	1853	1853	0
88	20240403	172800	162088603	1853	1853	1853	1853	0
89	20240403	172700	162088603	1853	1853	1853	1853	0
90	20240403	172600	162088603	1853	1853	1853	1853	0
91	20240403	172500	162088603	1853	1853	1853	1853	0
92	20240403	172400	162088603	1853	1853	1853	1853	753
93	20240403	172300	162088603	1853	1853	1853	1853	0
94	20240403	172200	162088603	1853	1853	1853	1853	0
95	20240403	172100	162088603	1853	1853	1853	1853	0
96	20240403	172000	162088603	1853	1853	1853	1853	0
97	20240403	171900	162088603	1853	1853	1853	1853	0
98	20240403	171800	162088603	1853	1853	1853	1853	0
99	20240403	171700	162088603	1853	1853	1853	1853	0
100	20240403	171600	162088603	1853	1853	1853	1853	0
101	20240403	171500	162088603	1853	1853	1853	1853	0
102	20240403	171400	162088603	1853	1853	1853	1853	0
103	20240403	171300	162088603	1853	1853	1853	1853	0
104	20240403	171200	162088603	1853	1853	1853	1853	0
105	20240403	171100	162088603	1853	1853	1853	1853	0
106	20240403	171000	162088603	1853	1853	1853	1853	0
107	20240403	170900	162088603	1853	1853	1853	1853	0
108	20240403	170800	162088603	1853	1853	1853	1853	0
109	20240403	170700	162088603	1853	1853	1853	1853	0
110	20240403	170600	162088603	1853	1853	1853	1853	0
111	20240403	170500	162088603	1853	1853	1853	1853	0
112	20240403	170400	162088603	1853	1853	1853	1853	0
113	20240403	170300	162088603	1853	1853	1853	1853	0
114	20240403	170200	162088603	1853	1853	1853	1853	0
115	20240403	170100	162088603	1853	1853	1853	1853	0
116	20240403	170000	162088603	1853	1853	1853	1853	0
117	20240403	165900	162088603	1853	1853	1853	1853	0
118	20240403	165800	162088603	1853	1853	1853	1853	0
119	20240403	165700	162088603	1853	1853	1853	1853	0
120	20240403	165600	162088603	1853	1853	1853	1853	0
121	20240403	165500	162088603	1853	1853	1853	1853	0
122	20240403	165400	162088603	1853	1853	1853	1853	753
123	20240403	165300	162088603	1853	1853	1853	1853	0
124	20240403	165200	162088603	1853	1853	1853	1853	0
125	20240403	165100	162088603	1853	1853	1853	1853	0
126	20240403	165000	162088603	1853	1853	1853	1853	0
127	20240403	164900	162088603	1853	1853	1853	1853	0
128	20240403	164800	162088603	1853	1853	1853	1853	0
129	20240403	164700	162088603	1853	1853	1853	1853	0
130	20240403	164600	162088603	1853	1853	1853	1853	0
131	20240403	164500	162088603	1853	1853	1853	1853	0
132	20240403	164400	162088603	1853	1853	1853	1853	0
133	20240403	164300	162088603	1853	1853	1853	1853	0
134	20240403	164200	162088603	1853	1853	1853	1853	0
135	20240403	164100	162088603	1853	1853	1853	1853	0
136	20240403	164000	162088603	1853	1853	1853	1853	0
137	20240403	163900	162088603	1853	1853	1853	1853	0
138	20240403	163800	162088603	1853	1853	1853	1853	0
139	20240403	163700	162088603	1853	1853	1853	1853	0
140	20240403	163600	162088603	1853	1853	1853	1853	0
141	20240403	163500	162088603	1853	1853	1853	1853	0
142	20240403	163400	162088603	1853	1853	1853	1853	0
143	20240403	163300	162088603	1853	1853	1853	1853	0
144	20240403	163200	162088603	1853	1853	1853	1853	0
145	20240403	163100	162088603	1853	1853	1853	1853	0
146	20240403	163000	162088603	1853	1853	1853	1853	0
147	20240403	162900	162088603	1853	1853	1853	1853	0
148	20240403	162800	162088603	1853	1853	1853	1853	0
149	20240403	162700	162088603	1853	1853	1853	1853	0
150	20240403	162600	162088603	1853	1853	1853	1853	0
151	20240403	162500	162088603	1853	1853	1853	1853	0
152	20240403	162400	162088603	1853	1853	1853	1853	753
153	20240403	162300	162088603	1853	1853	1853	1853	0
154	20240403	162200	162088603	1853	1853	1853	1853	0
155	20240403	162100	162088603	1853	1853	1853	1853	0
156	20240403	162000	162088603	1853	1853	1853	1853	0
157	20240403	161900	162088603	1853	1853	1853	1853	0
158	20240403	161800	162088603	1853	1853	1853	1853	0
159	20240403	161700	162088603	1853	1853	1853	1853	0
160	20240403	161600	162088603	1853	1853	1853	1853	0
161	20240403	161500	162088603	1853	1853	1853	1853	0
162	20240403	161400	162088603	1853	1853	1853	1853	0
163	20240403	161300	162088603	1853	1853	1853	1853	0
164	20240403	161200	162088603	1853	1853	1853	1853	0
165	20240403	161100	162088603	1853	1853	1853	1853	0
166	20240403	161000	162088603	1853	1853	1853	1853	0
167	20240403	160900	162088603	1853	1853	1853	1853	0
168	20240403	160800	162088603	1853	1853	1853	1853	0
169	20240403	160700	162088603	1853	1853	1853	1853	0
170	20240403	160600	162088603	1853	1853	1853	1853	0
171	20240403	160500	162088603	1853	1853	1853	1853	0
172	20240403	160400	162088603	1853	1853	1853	1853	0
173	20240403	160300	162088603	1853	1853	1853	1853	0
174	20240403	160200	162088603	1853	1853	1853	1853	0
175	20240403	160100	162088603	1853	1853	1853	1853	0
176	20240403	160000	162088603	1853	1853	1853	1853	0
177	20240403	155900	162088603	1853	1853	1853	1853	0
178	20240403	155800	162088603	1853	1853	1853	1853	0
179	20240403	155700	162088603	1853	1853	1853	1853	0
180	20240403	155600	162088603	1853	1853	1853	1853	0
181	20240403	155500	162088603	1853	1853	1853	1853	0
182	20240403	155400	162088603	1853	1853	1853	1853	753
183	20240403	155300	162088603	1853	1853	1853	1853	0
184	20240403	155200	162088603	1853	1853	1853	1853	0
185	20240403	155100	162088603	1853	1853	1853	1853	0
186	20240403	155000	162088603	1853	1853	1853	1853	0
187	20240403	154900	162088603	1853	1853	1853	1853	0
188	20240403	154800	162088603	1853	1853	1853	1853	0
189	20240403	154700	162088603	1853	1853	1853	1853	0
190	20240403	154600	162088603	1853	1853	1853	1853	0
191	20240403	154500	162088603	1853	1853	1853	1853	0
192	20240403	154400	162088603	1853	1853	1853	1853	0
193	20240403	154300	162088603	1853	1853	1853	1853	0
194	20240403	154200	162088603	1853	1853	1853	1853	0
195	20240403	154100	162088603	1853	1853	1853	1853	0
196	20240403	154000	162088603	1853	1853	1853	1853	0
197	20240403	153900	162088603	1853	1853	1853	1853	0
198	20240403	153800	162088603	1853	1853	1853	1853	0
199	20240403	153700	162088603	1853	1853	1853	1853	0
200	20240403	153600	162088603	1853	1853	1853	1853	0
201	20240403	153500	162088603	1853	1853	1853	1853	0
202	20240403	153400	162088603	1853	1853	1853	1853	0
203	20240403	153300	162088603	1853	1853	1853	1853	0
204	20240403	153200	162088603	1853	1853	1853	1853	0
205	20240403	153100	162088603	1853	1853	1853	1853	0
206	20240403	153000	162088603	1853	1853	1853	1853	753
207	20240403	152900	160693294	1853	1853	1853	1853	0
208	20240403	152800	160693294	1853	1853	1853	1853	0
209	20240403	152700	160693294	1853	1853	1853	1853	0
210	20240403	152600	160693294	1853	1853	1853	1853	0
211	20240403	152500	160693294	1853	1853	1853	1853	0
212	20240403	152400	160693294	1853	1853	1853	1853	0
213	20240403	152300	160693294	1853	1853	1853	1853	0
214	20240403	152200	160693294	1853	1853	1853	1853	0
215	20240403	152100	160693294	1853	1853	1853	1853	0
216	20240403	152000	160693294	1853	1853	1853	1853	0
217	20240403	151900	160693294	1853	1853	1853	1853	0
218	20240403	151800	160693294	1853	1853	1853	1853	35
219	20240403	151700	160628439	1857	1857	1857	1857	0
220	20240403	151600	160628439	1857	1853	1857	1853	1025
221	20240403	151500	158728954	1853	1853	1853	1853	0
222	20240403	151400	158728954	1853	1855	1855	1853	415
223	20240403	151300	157959957	1857	1857	1857	1857	0
224	20240403	151200	157959957	1857	1857	1857	1857	0
225	20240403	151100	157959957	1857	1857	1857	1857	0
226	20240403	151000	157959957	1857	1857	1857	1857	0
227	20240403	150900	157959957	1857	1857	1857	1857	0
228	20240403	150800	157959957	1857	1857	1857	1857	0
229	20240403	150700	157959957	1857	1856	1857	1856	20
230	20240403	150600	157922835	1857	1857	1857	1857	0
231	20240403	150500	157922835	1857	1857	1857	1857	0
232	20240403	150400	157922835	1857	1854	1857	1853	4476
233	20240403	150300	149625656	1854	1852	1854	1852	575
234	20240403	150200	148559806	1853	1852	1853	1852	200
235	20240403	150100	148189306	1853	1854	1854	1853	224
236	20240403	150000	147774109	1855	1856	1856	1855	48
237	20240403	145900	147685031	1856	1855	1856	1854	508
238	20240403	145800	146742601	1855	1854	1855	1853	286
239	20240403	145700	146212338	1854	1854	1854	1854	735
240	20240403	145600	144849648	1855	1855	1855	1855	0
241	20240403	145500	144849648	1855	1855	1855	1855	0
242	20240403	145400	144849648	1855	1855	1855	1855	20
243	20240403	145300	144812548	1856	1854	1856	1854	100
244	20240403	145200	144627118	1844	1844	1844	1844	442
245	20240403	145100	143812070	1854	1854	1854	1854	5
246	20240403	145000	143802800	1854	1854	1854	1854	10
247	20240403	144900	143784260	1854	1854	1854	1854	200
248	20240403	144800	143413460	1854	1854	1854	1854	2
249	20240403	144700	143409752	1844	1844	1844	1844	0
250	20240403	144600	143409752	1844	1844	1844	1844	0
251	20240403	144500	143409752	1844	1844	1844	1844	16
252	20240403	144400	143380248	1854	1854	1854	1854	30
253	20240403	144300	143324628	1854	1854	1854	1854	20
254	20240403	144200	143287548	1854	1854	1854	1854	10
255	20240403	144100	143269008	1854	1854	1854	1854	10
256	20240403	144000	143250468	1854	1854	1854	1854	0
257	20240403	143900	143250468	1854	1854	1854	1854	0
258	20240403	143800	143250468	1854	1854	1854	1854	0
259	20240403	143700	143250468	1854	1854	1854	1854	10
260	20240403	143600	143231928	1845	1847	1847	1845	1319
261	20240403	143500	140797707	1850	1850	1850	1850	0
262	20240403	143400	140797707	1850	1850	1850	1850	100
263	20240403	143300	140612707	1854	1854	1854	1854	0
264	20240403	143200	140612707	1854	1854	1854	1854	0
265	20240403	143100	140612707	1854	1854	1854	1854	20
266	20240403	143000	140575627	1854	1854	1854	1854	0
267	20240403	142900	140575627	1854	1854	1854	1854	0
268	20240403	142800	140575627	1854	1854	1854	1854	0
269	20240403	142700	140575627	1854	1854	1854	1854	0
270	20240403	142600	140575627	1854	1844	1854	1844	280
271	20240403	142500	140058507	1854	1854	1854	1854	0
272	20240403	142400	140058507	1854	1853	1854	1853	560
273	20240403	142300	139020655	1854	1843	1854	1843	702
274	20240403	142200	137726649	1853	1853	1853	1853	30
275	20240403	142100	137671059	1843	1843	1843	1843	0
276	20240403	142000	137671059	1843	1843	1843	1843	100
277	20240403	141900	137486759	1843	1843	1843	1843	24
278	20240403	141800	137442527	1854	1845	1854	1844	361
279	20240403	141700	136776623	1854	1847	1854	1844	1341
280	20240403	141600	134302147	1848	1847	1848	1847	39
281	20240403	141500	134230104	1847	1848	1848	1847	488
282	20240403	141400	133328718	1854	1853	1854	1853	30
283	20240403	141300	133273118	1847	1848	1848	1847	273
284	20240403	141200	132768877	1848	1848	1848	1848	0
285	20240403	141100	132768877	1848	1848	1848	1848	0
286	20240403	141000	132768877	1848	1852	1852	1848	8035
287	20240403	140900	117901264	1854	1854	1854	1854	2
288	20240403	140800	117897556	1853	1853	1853	1853	172
289	20240403	140700	117578840	1853	1853	1853	1853	100
290	20240403	140600	117393540	1853	1853	1853	1853	0
291	20240403	140500	117393540	1853	1853	1853	1853	9
292	20240403	140400	117376863	1853	1853	1853	1853	20
293	20240403	140300	117339803	1853	1853	1853	1853	1
294	20240403	140200	117337950	1852	1852	1852	1852	0
295	20240403	140100	117337950	1852	1853	1853	1852	549
296	20240403	140000	116320655	1853	1853	1853	1853	0
297	20240403	135900	116320655	1853	1853	1853	1853	0
298	20240403	135800	116320655	1853	1853	1853	1853	0
299	20240403	135700	116320655	1853	1853	1853	1853	0
300	20240403	135600	116320655	1853	1853	1853	1853	0
301	20240403	135500	116320655	1853	1853	1853	1853	0
302	20240403	135400	116320655	1853	1853	1853	1853	0
303	20240403	135300	116320655	1853	1853	1853	1853	0
304	20240403	135200	116320655	1853	1853	1853	1853	0
305	20240403	135100	116320655	1853	1853	1853	1853	1
306	20240403	135000	116318802	1856	1856	1856	1856	0
307	20240403	134900	116318802	1856	1856	1856	1856	0
308	20240403	134800	116318802	1856	1856	1856	1856	1
309	20240403	134700	116316946	1854	1854	1854	1854	0
310	20240403	134600	116316946	1854	1854	1854	1854	0
311	20240403	134500	116316946	1854	1854	1854	1854	0
312	20240403	134400	116316946	1854	1854	1854	1854	0
313	20240403	134300	116316946	1854	1854	1854	1854	0
314	20240403	134200	116316946	1854	1854	1854	1854	0
315	20240403	134100	116316946	1854	1854	1854	1854	0
316	20240403	134000	116316946	1854	1854	1854	1854	0
317	20240403	133900	116316946	1854	1854	1854	1854	50
318	20240403	133800	116224246	1853	1853	1853	1853	0
319	20240403	133700	116224246	1853	1854	1854	1853	1100
320	20240403	133600	114185919	1854	1854	1854	1854	0
321	20240403	133500	114185919	1854	1854	1854	1854	499
322	20240403	133400	113260773	1854	1854	1854	1854	0
323	20240403	133300	113260773	1854	1854	1854	1854	0
324	20240403	133200	113260773	1854	1854	1854	1854	0
325	20240403	133100	113260773	1854	1854	1854	1854	0
326	20240403	133000	113260773	1854	1854	1854	1854	0
327	20240403	132900	113260773	1854	1854	1854	1854	0
328	20240403	132800	113260773	1854	1854	1854	1854	0
329	20240403	132700	113260773	1854	1854	1854	1854	0
330	20240403	132600	113260773	1854	1854	1854	1854	58
331	20240403	132500	113153241	1858	1858	1858	1858	0
332	20240403	132400	113153241	1858	1858	1858	1858	0
333	20240403	132300	113153241	1858	1858	1858	1858	1
334	20240403	132200	113151383	1858	1858	1858	1858	0
335	20240403	132100	113151383	1858	1858	1858	1858	10
336	20240403	132000	113132803	1858	1858	1858	1858	1
337	20240403	131900	113130945	1858	1858	1858	1858	1
338	20240403	131800	113129087	1854	1854	1854	1854	0
339	20240403	131700	113129087	1854	1854	1854	1854	0
340	20240403	131600	113129087	1854	1854	1854	1854	0
341	20240403	131500	113129087	1854	1854	1854	1854	100
342	20240403	131400	112943687	1858	1858	1858	1858	0
343	20240403	131300	112943687	1858	1858	1858	1858	0
344	20240403	131200	112943687	1858	1858	1858	1858	20
345	20240403	131100	112906527	1858	1858	1858	1858	15
346	20240403	131000	112878657	1854	1854	1854	1854	299
347	20240403	130900	112324311	1855	1855	1855	1855	0
348	20240403	130800	112324311	1855	1855	1855	1855	1
349	20240403	130700	112322456	1854	1854	1854	1854	0
350	20240403	130600	112322456	1854	1854	1854	1854	0
351	20240403	130500	112322456	1854	1854	1854	1854	0
352	20240403	130400	112322456	1854	1854	1854	1854	0
353	20240403	130300	112322456	1854	1854	1854	1854	0
354	20240403	130200	112322456	1854	1854	1854	1854	0
355	20240403	130100	112322456	1854	1854	1854	1854	115
356	20240403	130000	112109246	1854	1854	1854	1854	0
357	20240403	125900	112109246	1854	1854	1854	1854	0
358	20240403	125800	112109246	1854	1854	1854	1854	0
359	20240403	125700	112109246	1854	1854	1854	1854	18
360	20240403	125600	112075874	1854	1854	1854	1854	0
361	20240403	125500	112075874	1854	1859	1859	1854	6
362	20240403	125400	112064725	1859	1859	1859	1859	5
363	20240403	125300	112055430	1859	1859	1859	1859	2
364	20240403	125200	112051712	1859	1859	1859	1859	5
365	20240403	125100	112042417	1859	1859	1859	1859	2
366	20240403	125000	112038699	1859	1859	1859	1859	2
367	20240403	124900	112034981	1855	1855	1855	1855	0
368	20240403	124800	112034981	1855	1855	1855	1855	8
369	20240403	124700	112020141	1855	1855	1855	1855	2
370	20240403	124600	112016431	1860	1860	1860	1860	0
371	20240403	124500	112016431	1860	1860	1860	1860	0
372	20240403	124400	112016431	1860	1860	1860	1860	0
373	20240403	124300	112016431	1860	1860	1860	1860	0
374	20240403	124200	112016431	1860	1860	1860	1860	0
375	20240403	124100	112016431	1860	1860	1860	1860	0
376	20240403	124000	112016431	1860	1860	1860	1860	0
377	20240403	123900	112016431	1860	1860	1860	1860	0
378	20240403	123800	112016431	1860	1860	1860	1860	0
379	20240403	123700	112016431	1860	1860	1860	1860	0
380	20240403	123600	112016431	1860	1860	1860	1860	0
381	20240403	123500	112016431	1860	1860	1860	1860	0
382	20240403	123400	112016431	1860	1860	1860	1860	0
383	20240403	123300	112016431	1860	1860	1860	1860	0
384	20240403	123200	112016431	1860	1858	1860	1858	10
385	20240403	123100	111997841	1858	1858	1858	1858	0
386	20240403	123000	111997841	1858	1858	1858	1858	0
387	20240403	122900	111997841	1858	1858	1858	1858	0
388	20240403	122800	111997841	1858	1858	1858	1858	0
389	20240403	122700	111997841	1858	1858	1858	1858	0
390	20240403	122600	111997841	1858	1858	1858	1858	0
391	20240403	122500	111997841	1858	1858	1858	1858	0
392	20240403	122400	111997841	1858	1858	1858	1858	0
393	20240403	122300	111997841	1858	1858	1858	1858	1
394	20240403	122200	111995983	1854	1854	1854	1854	0
395	20240403	122100	111995983	1854	1854	1854	1854	0
396	20240403	122000	111995983	1854	1854	1854	1854	137
397	20240403	121900	111741985	1854	1854	1854	1854	30
398	20240403	121800	111686365	1854	1855	1855	1854	1333
399	20240403	121700	109214979	1854	1854	1854	1854	0
400	20240403	121600	109214979	1854	1854	1854	1854	0
401	20240403	121500	109214979	1854	1858	1858	1854	378
402	20240403	121400	108514163	1858	1858	1858	1858	1
403	20240403	121300	108512305	1857	1857	1857	1857	10
404	20240403	121200	108493735	1858	1858	1858	1858	0
405	20240403	121100	108493735	1858	1858	1858	1858	2
406	20240403	121000	108490019	1857	1857	1857	1857	0
407	20240403	120900	108490019	1857	1857	1857	1857	0
408	20240403	120800	108490019	1857	1857	1857	1857	0
409	20240403	120700	108490019	1857	1857	1857	1857	0
410	20240403	120600	108490019	1857	1857	1857	1857	50
411	20240403	120500	108397169	1857	1857	1857	1857	0
412	20240403	120400	108397169	1857	1857	1857	1857	0
413	20240403	120300	108397169	1857	1857	1857	1857	1
414	20240403	120200	108395312	1854	1854	1854	1854	0
415	20240403	120100	108395312	1854	1854	1854	1854	0
416	20240403	120000	108395312	1854	1854	1854	1854	0
417	20240403	115900	108395312	1854	1854	1854	1854	0
418	20240403	115800	108395312	1854	1854	1854	1854	0
419	20240403	115700	108395312	1854	1854	1854	1854	0
420	20240403	115600	108395312	1854	1854	1854	1854	0
421	20240403	115500	108395312	1854	1854	1854	1854	0
422	20240403	115400	108395312	1854	1854	1854	1854	0
423	20240403	115300	108395312	1854	1855	1855	1854	500
424	20240403	115200	107468272	1854	1854	1854	1854	0
425	20240403	115100	107468272	1854	1854	1854	1854	0
426	20240403	115000	107468272	1854	1854	1854	1854	0
427	20240403	114900	107468272	1854	1854	1854	1854	0
428	20240403	114800	107468272	1854	1854	1854	1854	0
429	20240403	114700	107468272	1854	1854	1854	1854	0
430	20240403	114600	107468272	1854	1854	1854	1854	0
431	20240403	114500	107468272	1854	1854	1854	1854	0
432	20240403	114400	107468272	1854	1854	1854	1854	0
433	20240403	114300	107468272	1854	1854	1854	1854	0
434	20240403	114200	107468272	1854	1854	1854	1854	6
435	20240403	114100	107457148	1854	1854	1854	1854	0
436	20240403	114000	107457148	1854	1854	1854	1854	0
437	20240403	113900	107457148	1854	1854	1854	1854	0
438	20240403	113800	107457148	1854	1854	1854	1854	0
439	20240403	113700	107457148	1854	1854	1854	1854	0
440	20240403	113600	107457148	1854	1854	1854	1854	5
441	20240403	113500	107447878	1860	1860	1860	1860	10
442	20240403	113400	107429278	1855	1855	1855	1855	6595
443	20240403	113300	95195553	1854	1854	1854	1854	0
444	20240403	113200	95195553	1854	1854	1854	1854	10
445	20240403	113100	95177013	1854	1854	1854	1854	134
446	20240403	113000	94928577	1855	1855	1855	1855	200
447	20240403	112900	94557577	1855	1855	1855	1855	10
448	20240403	112800	94539027	1855	1855	1855	1855	0
449	20240403	112700	94539027	1855	1855	1855	1855	1
450	20240403	112600	94537172	1855	1855	1855	1855	500
451	20240403	112500	93609672	1855	1865	1865	1855	5321
452	20240403	112400	83729665	1865	1865	1865	1865	0
453	20240403	112300	83729665	1865	1865	1865	1865	0
454	20240403	112200	83729665	1865	1865	1865	1865	0
455	20240403	112100	83729665	1865	1865	1865	1865	0
456	20240403	112000	83729665	1865	1865	1865	1865	0
457	20240403	111900	83729665	1865	1865	1865	1865	0
458	20240403	111800	83729665	1865	1865	1865	1865	0
459	20240403	111700	83729665	1865	1865	1865	1865	0
460	20240403	111600	83729665	1865	1865	1865	1865	0
461	20240403	111500	83729665	1865	1865	1865	1865	26
462	20240403	111400	83681175	1865	1865	1865	1865	0
463	20240403	111300	83681175	1865	1865	1865	1865	0
464	20240403	111200	83681175	1865	1865	1865	1865	0
465	20240403	111100	83681175	1865	1865	1865	1865	0
466	20240403	111000	83681175	1865	1865	1865	1865	0
467	20240403	110900	83681175	1865	1865	1865	1865	0
468	20240403	110800	83681175	1865	1865	1865	1865	67
469	20240403	110700	83556220	1865	1860	1865	1860	865
470	20240403	110600	81944320	1860	1860	1860	1860	0
471	20240403	110500	81944320	1860	1860	1860	1860	0
472	20240403	110400	81944320	1860	1860	1860	1860	0
473	20240403	110300	81944320	1860	1860	1860	1860	0
474	20240403	110200	81944320	1860	1860	1860	1860	557
475	20240403	110100	80908300	1870	1870	1870	1870	1
476	20240403	110000	80906430	1870	1870	1870	1870	0
477	20240403	105900	80906430	1870	1870	1870	1870	0
478	20240403	105800	80906430	1870	1870	1870	1870	20
479	20240403	105700	80869030	1865	1865	1865	1865	331
480	20240403	105600	80251715	1865	1865	1865	1865	20
481	20240403	105500	80214415	1865	1865	1865	1865	0
482	20240403	105400	80214415	1865	1865	1865	1865	2
483	20240403	105300	80210685	1865	1865	1865	1865	0
484	20240403	105200	80210685	1865	1865	1865	1865	0
485	20240403	105100	80210685	1865	1865	1865	1865	0
486	20240403	105000	80210685	1865	1865	1865	1865	0
487	20240403	104900	80210685	1865	1865	1865	1865	20
488	20240403	104800	80173385	1865	1865	1865	1865	177
489	20240403	104700	79843280	1865	1865	1865	1865	0
490	20240403	104600	79843280	1865	1865	1865	1865	0
491	20240403	104500	79843280	1865	1865	1865	1865	10
492	20240403	104400	79824630	1865	1865	1865	1865	0
493	20240403	104300	79824630	1865	1865	1865	1865	10
494	20240403	104200	79805980	1865	1865	1865	1865	5
495	20240403	104100	79796655	1865	1865	1865	1865	10
496	20240403	104000	79778005	1860	1864	1865	1860	7900
497	20240403	103900	65082979	1864	1864	1864	1864	10
498	20240403	103800	65064339	1864	1864	1864	1864	2
499	20240403	103700	65060611	1864	1864	1864	1864	20
500	20240403	103600	65023331	1864	1864	1864	1864	0
501	20240403	103500	65023331	1864	1864	1864	1864	0
502	20240403	103400	65023331	1864	1864	1864	1864	0
503	20240403	103300	65023331	1864	1864	1864	1864	0
504	20240403	103200	65023331	1864	1864	1864	1864	0
505	20240403	103100	65023331	1864	1864	1864	1864	0
506	20240403	103000	65023331	1864	1864	1864	1864	0
507	20240403	102900	65023331	1864	1864	1864	1864	10
508	20240403	102800	65004691	1864	1864	1864	1864	1
509	20240403	102700	65002827	1864	1864	1864	1864	0
510	20240403	102600	65002827	1864	1864	1864	1864	0
511	20240403	102500	65002827	1864	1864	1864	1864	10
512	20240403	102400	64984187	1864	1858	1864	1858	12
513	20240403	102300	64961879	1858	1858	1858	1858	0
514	20240403	102200	64961879	1858	1858	1858	1858	0
515	20240403	102100	64961879	1858	1861	1861	1858	877
516	20240403	102000	63331596	1860	1863	1863	1860	300
517	20240403	101900	62773564	1864	1864	1864	1864	2
518	20240403	101800	62769836	1865	1865	1865	1865	0
519	20240403	101700	62769836	1865	1865	1865	1865	0
520	20240403	101600	62769836	1865	1865	1865	1865	300
521	20240403	101500	62210336	1860	1860	1860	1860	0
522	20240403	101400	62210336	1860	1860	1860	1860	0
523	20240403	101300	62210336	1860	1860	1860	1860	0
524	20240403	101200	62210336	1860	1861	1861	1860	6825
525	20240403	101100	49513060	1861	1861	1861	1861	0
526	20240403	101000	49513060	1861	1861	1861	1861	871
527	20240403	100900	47892129	1862	1862	1862	1862	1356
528	20240403	100800	45367257	1864	1863	1864	1862	2056
529	20240403	100700	41537193	1864	1864	1864	1864	576
530	20240403	100600	40463529	1864	1864	1864	1864	0
531	20240403	100500	40463529	1864	1864	1864	1864	0
532	20240403	100400	40463529	1864	1865	1865	1864	1842
533	20240403	100300	37030031	1864	1864	1864	1864	0
534	20240403	100200	37030031	1864	1864	1864	1864	0
535	20240403	100100	37030031	1864	1864	1864	1864	0
536	20240403	100000	37030031	1864	1864	1864	1864	0
537	20240403	095900	37030031	1864	1864	1864	1864	0
538	20240403	095800	37030031	1864	1864	1864	1864	0
539	20240403	095700	37030031	1864	1865	1865	1864	817
540	20240403	095600	35506531	1870	1870	1870	1870	0
541	20240403	095500	35506531	1870	1870	1870	1870	0
542	20240403	095400	35506531	1870	1870	1870	1870	0
543	20240403	095300	35506531	1870	1870	1870	1870	0
544	20240403	095200	35506531	1870	1870	1870	1870	0
545	20240403	095100	35506531	1870	1870	1870	1870	0
546	20240403	095000	35506531	1870	1870	1870	1870	0
547	20240403	094900	35506531	1870	1870	1870	1870	0
548	20240403	094800	35506531	1870	1870	1870	1870	3
549	20240403	094700	35500921	1870	1870	1870	1870	0
550	20240403	094600	35500921	1870	1870	1870	1870	1
551	20240403	094500	35499051	1865	1865	1865	1865	1
552	20240403	094400	35497186	1870	1870	1870	1870	3
553	20240403	094300	35491576	1870	1870	1870	1870	166
554	20240403	094200	35181156	1865	1866	1866	1865	6685
555	20240403	094100	22708255	1867	1867	1867	1867	1740
556	20240403	094000	19459675	1870	1870	1870	1870	0
557	20240403	093900	19459675	1870	1870	1870	1870	0
558	20240403	093800	19459675	1870	1870	1870	1870	202
559	20240403	093700	19081935	1870	1870	1870	1870	5
560	20240403	093600	19072585	1870	1870	1870	1870	1
561	20240403	093500	19070715	1867	1867	1867	1867	200
562	20240403	093400	18697315	1867	1867	1867	1867	0
563	20240403	093300	18697315	1867	1867	1867	1867	0
564	20240403	093200	18697315	1867	1867	1867	1867	10
565	20240403	093100	18678645	1866	1866	1866	1866	0
566	20240403	093000	18678645	1866	1866	1866	1866	0
567	20240403	092900	18678645	1866	1866	1866	1866	0
568	20240403	092800	18678645	1866	1866	1866	1866	0
569	20240403	092700	18678645	1866	1866	1866	1866	0
570	20240403	092600	18678645	1866	1866	1866	1866	256
571	20240403	092500	18200949	1865	1865	1865	1865	0
572	20240403	092400	18200949	1865	1865	1865	1865	0
573	20240403	092300	18200949	1865	1865	1870	1865	2639
574	20240403	092200	13267834	1869	1869	1869	1869	0
575	20240403	092100	13267834	1869	1869	1869	1869	50
576	20240403	092000	13174384	1863	1863	1863	1863	0
577	20240403	091900	13174384	1863	1865	1865	1863	1159
578	20240403	091800	11013817	1871	1871	1871	1871	1
579	20240403	091700	11011946	1865	1865	1865	1865	0
580	20240403	091600	11011946	1865	1866	1866	1865	1077
581	20240403	091500	9002939	1866	1871	1871	1866	702
582	20240403	091400	7690304	1871	1871	1871	1871	36
583	20240403	091300	7622948	1871	1874	1874	1871	1439
584	20240403	091200	4928149	1874	1874	1874	1874	0
585	20240403	091100	4928149	1874	1876	1876	1874	227
586	20240403	091000	4502433	1877	1879	1879	1877	264
587	20240403	090900	4006592	1880	1880	1880	1880	0
588	20240403	090800	4006592	1880	1881	1881	1880	135
589	20240403	090700	3752763	1880	1880	1880	1880	0
590	20240403	090600	3752763	1880	1880	1880	1880	0
591	20240403	090500	3752763	1880	1880	1880	1880	0
592	20240403	090400	3752763	1880	1880	1880	1880	0
593	20240403	090300	3752763	1880	1880	1880	1880	0
594	20240403	090200	3752763	1880	1880	1880	1880	0
595	20240403	090100	3752763	1880	1880	1880	1880	0
596	20240403	090000	3752763	1880	1895	1895	1880	1982