KissMeData/065530/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	193000	147086014	1929	1929	1929	1929	88
3	20240415	192900	147086014	1929	1929	1929	1929	0
4	20240415	192800	147086014	1929	1929	1929	1929	0
5	20240415	192700	147086014	1929	1929	1929	1929	0
6	20240415	192600	147086014	1929	1929	1929	1929	0
7	20240415	192500	147086014	1929	1929	1929	1929	0
8	20240415	192400	147086014	1929	1929	1929	1929	0
9	20240415	192300	147086014	1929	1929	1929	1929	0
10	20240415	192200	147086014	1929	1929	1929	1929	0
11	20240415	192100	147086014	1929	1929	1929	1929	0
12	20240415	192000	147086014	1929	1929	1929	1929	0
13	20240415	191900	147086014	1929	1929	1929	1929	0
14	20240415	191800	147086014	1929	1929	1929	1929	0
15	20240415	191700	147086014	1929	1929	1929	1929	0
16	20240415	191600	147086014	1929	1929	1929	1929	0
17	20240415	191500	147086014	1929	1929	1929	1929	0
18	20240415	191400	147086014	1929	1929	1929	1929	0
19	20240415	191300	147086014	1929	1929	1929	1929	0
20	20240415	191200	147086014	1929	1929	1929	1929	0
21	20240415	191100	147086014	1929	1929	1929	1929	0
22	20240415	191000	147086014	1929	1929	1929	1929	0
23	20240415	190900	147086014	1929	1929	1929	1929	0
24	20240415	190800	147086014	1929	1929	1929	1929	0
25	20240415	190700	147086014	1929	1929	1929	1929	0
26	20240415	190600	147086014	1929	1929	1929	1929	0
27	20240415	190500	147086014	1929	1929	1929	1929	0
28	20240415	190400	147086014	1929	1929	1929	1929	0
29	20240415	190300	147086014	1929	1929	1929	1929	0
30	20240415	190200	147086014	1929	1929	1929	1929	0
31	20240415	190100	147086014	1929	1929	1929	1929	0
32	20240415	190000	147086014	1929	1929	1929	1929	88
33	20240415	185900	147086014	1929	1929	1929	1929	0
34	20240415	185800	147086014	1929	1929	1929	1929	0
35	20240415	185700	147086014	1929	1929	1929	1929	0
36	20240415	185600	147086014	1929	1929	1929	1929	0
37	20240415	185500	147086014	1929	1929	1929	1929	0
38	20240415	185400	147086014	1929	1929	1929	1929	0
39	20240415	185300	147086014	1929	1929	1929	1929	0
40	20240415	185200	147086014	1929	1929	1929	1929	0
41	20240415	185100	147086014	1929	1929	1929	1929	0
42	20240415	185000	147086014	1929	1929	1929	1929	0
43	20240415	184900	147086014	1929	1929	1929	1929	0
44	20240415	184800	147086014	1929	1929	1929	1929	0
45	20240415	184700	147086014	1929	1929	1929	1929	0
46	20240415	184600	147086014	1929	1929	1929	1929	0
47	20240415	184500	147086014	1929	1929	1929	1929	0
48	20240415	184400	147086014	1929	1929	1929	1929	0
49	20240415	184300	147086014	1929	1929	1929	1929	0
50	20240415	184200	147086014	1929	1929	1929	1929	0
51	20240415	184100	147086014	1929	1929	1929	1929	0
52	20240415	184000	147086014	1929	1929	1929	1929	0
53	20240415	183900	147086014	1929	1929	1929	1929	0
54	20240415	183800	147086014	1929	1929	1929	1929	0
55	20240415	183700	147086014	1929	1929	1929	1929	0
56	20240415	183600	147086014	1929	1929	1929	1929	0
57	20240415	183500	147086014	1929	1929	1929	1929	0
58	20240415	183400	147086014	1929	1929	1929	1929	0
59	20240415	183300	147086014	1929	1929	1929	1929	0
60	20240415	183200	147086014	1929	1929	1929	1929	0
61	20240415	183100	147086014	1929	1929	1929	1929	0
62	20240415	183000	147086014	1929	1929	1929	1929	88
63	20240415	182900	147086014	1929	1929	1929	1929	0
64	20240415	182800	147086014	1929	1929	1929	1929	0
65	20240415	182700	147086014	1929	1929	1929	1929	0
66	20240415	182600	147086014	1929	1929	1929	1929	0
67	20240415	182500	147086014	1929	1929	1929	1929	0
68	20240415	182400	147086014	1929	1929	1929	1929	0
69	20240415	182300	147086014	1929	1929	1929	1929	0
70	20240415	182200	147086014	1929	1929	1929	1929	0
71	20240415	182100	147086014	1929	1929	1929	1929	0
72	20240415	182000	147086014	1929	1929	1929	1929	0
73	20240415	181900	147086014	1929	1929	1929	1929	0
74	20240415	181800	147086014	1929	1929	1929	1929	0
75	20240415	181700	147086014	1929	1929	1929	1929	0
76	20240415	181600	147086014	1929	1929	1929	1929	0
77	20240415	181500	147086014	1929	1929	1929	1929	0
78	20240415	181400	147086014	1929	1929	1929	1929	0
79	20240415	181300	147086014	1929	1929	1929	1929	0
80	20240415	181200	147086014	1929	1929	1929	1929	0
81	20240415	181100	147086014	1929	1929	1929	1929	0
82	20240415	181000	147086014	1929	1929	1929	1929	0
83	20240415	180900	147086014	1929	1929	1929	1929	0
84	20240415	180800	147086014	1929	1929	1929	1929	0
85	20240415	180700	147086014	1929	1929	1929	1929	0
86	20240415	180600	147086014	1929	1929	1929	1929	0
87	20240415	180500	147086014	1929	1929	1929	1929	0
88	20240415	180400	147086014	1929	1929	1929	1929	0
89	20240415	180300	147086014	1929	1929	1929	1929	0
90	20240415	180200	147086014	1929	1929	1929	1929	0
91	20240415	180100	147086014	1929	1929	1929	1929	0
92	20240415	180000	147086014	1929	1929	1929	1929	88
93	20240415	175900	147086014	1929	1929	1929	1929	0
94	20240415	175800	147086014	1929	1929	1929	1929	0
95	20240415	175700	147086014	1929	1929	1929	1929	0
96	20240415	175600	147086014	1929	1929	1929	1929	0
97	20240415	175500	147086014	1929	1929	1929	1929	0
98	20240415	175400	147086014	1929	1929	1929	1929	0
99	20240415	175300	147086014	1929	1929	1929	1929	0
100	20240415	175200	147086014	1929	1929	1929	1929	0
101	20240415	175100	147086014	1929	1929	1929	1929	0
102	20240415	175000	147086014	1929	1929	1929	1929	0
103	20240415	174900	147086014	1929	1929	1929	1929	0
104	20240415	174800	147086014	1929	1929	1929	1929	0
105	20240415	174700	147086014	1929	1929	1929	1929	0
106	20240415	174600	147086014	1929	1929	1929	1929	0
107	20240415	174500	147086014	1929	1929	1929	1929	0
108	20240415	174400	147086014	1929	1929	1929	1929	0
109	20240415	174300	147086014	1929	1929	1929	1929	0
110	20240415	174200	147086014	1929	1929	1929	1929	0
111	20240415	174100	147086014	1929	1929	1929	1929	0
112	20240415	174000	147086014	1929	1929	1929	1929	0
113	20240415	173900	147086014	1929	1929	1929	1929	0
114	20240415	173800	147086014	1929	1929	1929	1929	0
115	20240415	173700	147086014	1929	1929	1929	1929	0
116	20240415	173600	147086014	1929	1929	1929	1929	0
117	20240415	173500	147086014	1929	1929	1929	1929	0
118	20240415	173400	147086014	1929	1929	1929	1929	0
119	20240415	173300	147086014	1929	1929	1929	1929	0
120	20240415	173200	147086014	1929	1929	1929	1929	0
121	20240415	173100	147086014	1929	1929	1929	1929	0
122	20240415	173000	147086014	1929	1929	1929	1929	88
123	20240415	172900	147086014	1929	1929	1929	1929	0
124	20240415	172800	147086014	1929	1929	1929	1929	0
125	20240415	172700	147086014	1929	1929	1929	1929	0
126	20240415	172600	147086014	1929	1929	1929	1929	0
127	20240415	172500	147086014	1929	1929	1929	1929	0
128	20240415	172400	147086014	1929	1929	1929	1929	0
129	20240415	172300	147086014	1929	1929	1929	1929	0
130	20240415	172200	147086014	1929	1929	1929	1929	0
131	20240415	172100	147086014	1929	1929	1929	1929	0
132	20240415	172000	147086014	1929	1929	1929	1929	0
133	20240415	171900	147086014	1929	1929	1929	1929	0
134	20240415	171800	147086014	1929	1929	1929	1929	0
135	20240415	171700	147086014	1929	1929	1929	1929	0
136	20240415	171600	147086014	1929	1929	1929	1929	0
137	20240415	171500	147086014	1929	1929	1929	1929	0
138	20240415	171400	147086014	1929	1929	1929	1929	0
139	20240415	171300	147086014	1929	1929	1929	1929	0
140	20240415	171200	147086014	1929	1929	1929	1929	0
141	20240415	171100	147086014	1929	1929	1929	1929	0
142	20240415	171000	147086014	1929	1929	1929	1929	0
143	20240415	170900	147086014	1929	1929	1929	1929	0
144	20240415	170800	147086014	1929	1929	1929	1929	0
145	20240415	170700	147086014	1929	1929	1929	1929	0
146	20240415	170600	147086014	1929	1929	1929	1929	0
147	20240415	170500	147086014	1929	1929	1929	1929	0
148	20240415	170400	147086014	1929	1929	1929	1929	0
149	20240415	170300	147086014	1929	1929	1929	1929	0
150	20240415	170200	147086014	1929	1929	1929	1929	0
151	20240415	170100	147086014	1929	1929	1929	1929	0
152	20240415	170000	147086014	1929	1929	1929	1929	88
153	20240415	165900	147086014	1929	1929	1929	1929	0
154	20240415	165800	147086014	1929	1929	1929	1929	0
155	20240415	165700	147086014	1929	1929	1929	1929	0
156	20240415	165600	147086014	1929	1929	1929	1929	0
157	20240415	165500	147086014	1929	1929	1929	1929	0
158	20240415	165400	147086014	1929	1929	1929	1929	0
159	20240415	165300	147086014	1929	1929	1929	1929	0
160	20240415	165200	147086014	1929	1929	1929	1929	0
161	20240415	165100	147086014	1929	1929	1929	1929	0
162	20240415	165000	147086014	1929	1929	1929	1929	0
163	20240415	164900	147086014	1929	1929	1929	1929	0
164	20240415	164800	147086014	1929	1929	1929	1929	0
165	20240415	164700	147086014	1929	1929	1929	1929	0
166	20240415	164600	147086014	1929	1929	1929	1929	0
167	20240415	164500	147086014	1929	1929	1929	1929	0
168	20240415	164400	147086014	1929	1929	1929	1929	0
169	20240415	164300	147086014	1929	1929	1929	1929	0
170	20240415	164200	147086014	1929	1929	1929	1929	0
171	20240415	164100	147086014	1929	1929	1929	1929	0
172	20240415	164000	147086014	1929	1929	1929	1929	0
173	20240415	163900	147086014	1929	1929	1929	1929	0
174	20240415	163800	147086014	1929	1929	1929	1929	0
175	20240415	163700	147086014	1929	1929	1929	1929	0
176	20240415	163600	147086014	1929	1929	1929	1929	0
177	20240415	163500	147086014	1929	1929	1929	1929	0
178	20240415	163400	147086014	1929	1929	1929	1929	0
179	20240415	163300	147086014	1929	1929	1929	1929	0
180	20240415	163200	147086014	1929	1929	1929	1929	0
181	20240415	163100	147086014	1929	1929	1929	1929	0
182	20240415	163000	147086014	1929	1929	1929	1929	88
183	20240415	162900	147086014	1929	1929	1929	1929	0
184	20240415	162800	147086014	1929	1929	1929	1929	0
185	20240415	162700	147086014	1929	1929	1929	1929	0
186	20240415	162600	147086014	1929	1929	1929	1929	0
187	20240415	162500	147086014	1929	1929	1929	1929	0
188	20240415	162400	147086014	1929	1929	1929	1929	0
189	20240415	162300	147086014	1929	1929	1929	1929	0
190	20240415	162200	147086014	1929	1929	1929	1929	0
191	20240415	162100	147086014	1929	1929	1929	1929	0
192	20240415	162000	147086014	1929	1929	1929	1929	0
193	20240415	161900	147086014	1929	1929	1929	1929	0
194	20240415	161800	147086014	1929	1929	1929	1929	0
195	20240415	161700	147086014	1929	1929	1929	1929	0
196	20240415	161600	147086014	1929	1929	1929	1929	0
197	20240415	161500	147086014	1929	1929	1929	1929	0
198	20240415	161400	147086014	1929	1929	1929	1929	0
199	20240415	161300	147086014	1929	1929	1929	1929	0
200	20240415	161200	147086014	1929	1929	1929	1929	0
201	20240415	161100	147086014	1929	1929	1929	1929	0
202	20240415	161000	147086014	1929	1929	1929	1929	0
203	20240415	160900	147086014	1929	1929	1929	1929	0
204	20240415	160800	147086014	1929	1929	1929	1929	0
205	20240415	160700	147086014	1929	1929	1929	1929	0
206	20240415	160600	147086014	1929	1929	1929	1929	0
207	20240415	160500	147086014	1929	1929	1929	1929	0
208	20240415	160400	147086014	1929	1929	1929	1929	0
209	20240415	160300	147086014	1929	1929	1929	1929	0
210	20240415	160200	147086014	1929	1929	1929	1929	0
211	20240415	160100	147086014	1929	1929	1929	1929	0
212	20240415	160000	147086014	1929	1929	1929	1929	88
213	20240415	155900	147086014	1929	1929	1929	1929	0
214	20240415	155800	147086014	1929	1929	1929	1929	0
215	20240415	155700	147086014	1929	1929	1929	1929	0
216	20240415	155600	147086014	1929	1929	1929	1929	0
217	20240415	155500	147086014	1929	1929	1929	1929	0
218	20240415	155400	147086014	1929	1929	1929	1929	0
219	20240415	155300	147086014	1929	1929	1929	1929	0
220	20240415	155200	147086014	1929	1929	1929	1929	0
221	20240415	155100	147086014	1929	1929	1929	1929	0
222	20240415	155000	147086014	1929	1929	1929	1929	0
223	20240415	154900	147086014	1929	1929	1929	1929	0
224	20240415	154800	147086014	1929	1929	1929	1929	0
225	20240415	154700	147086014	1929	1929	1929	1929	0
226	20240415	154600	147086014	1929	1929	1929	1929	0
227	20240415	154500	147086014	1929	1929	1929	1929	0
228	20240415	154400	147086014	1929	1929	1929	1929	0
229	20240415	154300	147086014	1929	1929	1929	1929	0
230	20240415	154200	147086014	1929	1929	1929	1929	0
231	20240415	154100	147086014	1929	1929	1929	1929	0
232	20240415	154000	147086014	1929	1929	1929	1929	0
233	20240415	153900	147086014	1929	1929	1929	1929	0
234	20240415	153800	147086014	1929	1929	1929	1929	0
235	20240415	153700	147086014	1929	1929	1929	1929	0
236	20240415	153600	147086014	1929	1929	1929	1929	0
237	20240415	153500	147086014	1929	1929	1929	1929	0
238	20240415	153400	147086014	1929	1929	1929	1929	0
239	20240415	153300	147086014	1929	1929	1929	1929	0
240	20240415	153200	147086014	1929	1929	1929	1929	0
241	20240415	153100	147086014	1929	1929	1929	1929	0
242	20240415	153000	147086014	1929	1929	1929	1929	176
243	20240415	152900	146916262	1915	1915	1915	1915	0
244	20240415	152800	146916262	1915	1915	1915	1915	0
245	20240415	152700	146916262	1915	1915	1915	1915	0
246	20240415	152600	146916262	1915	1915	1915	1915	0
247	20240415	152500	146916262	1915	1915	1915	1915	0
248	20240415	152400	146916262	1915	1915	1915	1915	0
249	20240415	152300	146916262	1915	1915	1915	1915	0
250	20240415	152200	146916262	1915	1915	1915	1915	0
251	20240415	152100	146916262	1915	1915	1915	1915	0
252	20240415	152000	146916262	1915	1915	1915	1915	0
253	20240415	151900	146916262	1915	1915	1926	1915	184
254	20240415	151800	146562945	1916	1916	1916	1916	500
255	20240415	151700	145604945	1916	1916	1916	1916	0
256	20240415	151600	145604945	1916	1916	1916	1916	0
257	20240415	151500	145604945	1916	1916	1916	1916	0
258	20240415	151400	145604945	1916	1916	1916	1916	0
259	20240415	151300	145604945	1916	1916	1916	1916	52
260	20240415	151200	145505313	1916	1916	1916	1916	0
261	20240415	151100	145505313	1916	1916	1916	1916	0
262	20240415	151000	145505313	1916	1916	1916	1916	0
263	20240415	150900	145505313	1916	1916	1916	1916	0
264	20240415	150800	145505313	1916	1917	1917	1916	165
265	20240415	150700	145189104	1941	1934	1941	1934	225
266	20240415	150600	144752882	1935	1921	1935	1913	21706
267	20240415	150500	103013599	1921	1921	1921	1921	0
268	20240415	150400	103013599	1921	1921	1921	1921	0
269	20240415	150300	103013599	1921	1915	1921	1914	2309
270	20240415	150200	98580004	1915	1916	1916	1915	10
271	20240415	150100	98560853	1921	1921	1921	1921	156
272	20240415	150000	98261177	1917	1917	1917	1917	5
273	20240415	145900	98251592	1917	1917	1917	1917	0
274	20240415	145800	98251592	1917	1917	1917	1917	0
275	20240415	145700	98251592	1917	1917	1917	1917	0
276	20240415	145600	98251592	1917	1917	1917	1917	5
277	20240415	145500	98242007	1923	1923	1923	1923	0
278	20240415	145400	98242007	1923	1923	1923	1923	0
279	20240415	145300	98242007	1923	1923	1923	1923	0
280	20240415	145200	98242007	1923	1919	1923	1919	80
281	20240415	145100	98088471	1919	1919	1919	1919	0
282	20240415	145000	98088471	1919	1919	1919	1919	0
283	20240415	144900	98088471	1919	1919	1919	1919	0
284	20240415	144800	98088471	1919	1916	1919	1916	300
285	20240415	144700	97513284	1915	1915	1915	1915	0
286	20240415	144600	97513284	1915	1915	1915	1915	2
287	20240415	144500	97509454	1915	1915	1915	1915	0
288	20240415	144400	97509454	1915	1915	1915	1915	0
289	20240415	144300	97509454	1915	1915	1915	1915	0
290	20240415	144200	97509454	1915	1915	1915	1915	0
291	20240415	144100	97509454	1915	1915	1915	1915	0
292	20240415	144000	97509454	1915	1915	1915	1915	0
293	20240415	143900	97509454	1915	1915	1915	1915	0
294	20240415	143800	97509454	1915	1915	1915	1915	118
295	20240415	143700	97283484	1915	1915	1915	1915	0
296	20240415	143600	97283484	1915	1915	1915	1915	0
297	20240415	143500	97283484	1915	1915	1915	1915	0
298	20240415	143400	97283484	1915	1915	1915	1915	570
299	20240415	143300	96191934	1917	1917	1917	1917	0
300	20240415	143200	96191934	1917	1917	1917	1917	130
301	20240415	143100	95942724	1917	1917	1917	1917	0
302	20240415	143000	95942724	1917	1917	1917	1917	0
303	20240415	142900	95942724	1917	1917	1917	1917	0
304	20240415	142800	95942724	1917	1917	1917	1917	0
305	20240415	142700	95942724	1917	1915	1917	1915	90
306	20240415	142600	95770364	1915	1915	1915	1915	3
307	20240415	142500	95764619	1915	1915	1915	1915	0
308	20240415	142400	95764619	1915	1915	1915	1915	1
309	20240415	142300	95762704	1912	1912	1912	1912	3
310	20240415	142200	95756968	1915	1915	1915	1915	0
311	20240415	142100	95756968	1915	1912	1915	1912	68
312	20240415	142000	95626919	1912	1912	1912	1912	460
313	20240415	141900	94747399	1912	1912	1912	1912	2
314	20240415	141800	94743575	1912	1912	1912	1912	0
315	20240415	141700	94743575	1912	1912	1912	1912	0
316	20240415	141600	94743575	1912	1912	1912	1912	3
317	20240415	141500	94737839	1912	1912	1912	1912	0
318	20240415	141400	94737839	1912	1912	1912	1912	0
319	20240415	141300	94737839	1912	1912	1912	1912	0
320	20240415	141200	94737839	1912	1912	1912	1912	0
321	20240415	141100	94737839	1912	1912	1912	1912	0
322	20240415	141000	94737839	1912	1912	1912	1912	0
323	20240415	140900	94737839	1912	1912	1912	1912	0
324	20240415	140800	94737839	1912	1912	1912	1912	0
325	20240415	140700	94737839	1912	1912	1912	1912	0
326	20240415	140600	94737839	1912	1912	1912	1912	0
327	20240415	140500	94737839	1912	1912	1912	1912	0
328	20240415	140400	94737839	1912	1912	1912	1912	0
329	20240415	140300	94737839	1912	1912	1912	1912	0
330	20240415	140200	94737839	1912	1909	1912	1909	100
331	20240415	140100	94546684	1900	1900	1900	1900	0
332	20240415	140000	94546684	1900	1900	1900	1900	0
333	20240415	135900	94546684	1900	1900	1900	1900	50
334	20240415	135800	94451684	1909	1908	1909	1908	450
335	20240415	135700	93592682	1900	1900	1900	1900	0
336	20240415	135600	93592682	1900	1900	1900	1900	0
337	20240415	135500	93592682	1900	1900	1900	1900	0
338	20240415	135400	93592682	1900	1900	1900	1900	0
339	20240415	135300	93592682	1900	1900	1900	1900	0
340	20240415	135200	93592682	1900	1900	1900	1900	0
341	20240415	135100	93592682	1900	1900	1900	1900	0
342	20240415	135000	93592682	1900	1900	1900	1900	0
343	20240415	134900	93592682	1900	1900	1900	1900	0
344	20240415	134800	93592682	1900	1900	1900	1900	0
345	20240415	134700	93592682	1900	1901	1901	1900	53
346	20240415	134600	93491981	1900	1900	1900	1900	0
347	20240415	134500	93491981	1900	1900	1900	1900	0
348	20240415	134400	93491981	1900	1900	1900	1900	0
349	20240415	134300	93491981	1900	1900	1900	1900	0
350	20240415	134200	93491981	1900	1900	1900	1900	0
351	20240415	134100	93491981	1900	1900	1900	1900	0
352	20240415	134000	93491981	1900	1900	1900	1900	0
353	20240415	133900	93491981	1900	1900	1900	1900	0
354	20240415	133800	93491981	1900	1900	1900	1900	0
355	20240415	133700	93491981	1900	1900	1900	1900	0
356	20240415	133600	93491981	1900	1900	1900	1900	0
357	20240415	133500	93491981	1900	1900	1900	1900	0
358	20240415	133400	93491981	1900	1900	1900	1900	0
359	20240415	133300	93491981	1900	1900	1900	1900	0
360	20240415	133200	93491981	1900	1900	1900	1900	300
361	20240415	133100	92921981	1908	1908	1908	1908	0
362	20240415	133000	92921981	1908	1908	1908	1908	0
363	20240415	132900	92921981	1908	1908	1908	1908	0
364	20240415	132800	92921981	1908	1908	1908	1908	0
365	20240415	132700	92921981	1908	1908	1908	1908	0
366	20240415	132600	92921981	1908	1908	1908	1908	0
367	20240415	132500	92921981	1908	1908	1908	1908	0
368	20240415	132400	92921981	1908	1908	1908	1908	0
369	20240415	132300	92921981	1908	1907	1908	1907	478
370	20240415	132200	92009962	1900	1900	1900	1900	0
371	20240415	132100	92009962	1900	1900	1900	1900	0
372	20240415	132000	92009962	1900	1900	1900	1900	0
373	20240415	131900	92009962	1900	1900	1900	1900	30
374	20240415	131800	91952962	1898	1898	1898	1898	0
375	20240415	131700	91952962	1898	1898	1898	1898	0
376	20240415	131600	91952962	1898	1898	1898	1898	0
377	20240415	131500	91952962	1898	1898	1898	1898	0
378	20240415	131400	91952962	1898	1898	1898	1898	0
379	20240415	131300	91952962	1898	1898	1898	1898	0
380	20240415	131200	91952962	1898	1898	1898	1898	0
381	20240415	131100	91952962	1898	1898	1898	1898	0
382	20240415	131000	91952962	1898	1900	1900	1898	303
383	20240415	130900	91377654	1900	1900	1900	1900	0
384	20240415	130800	91377654	1900	1900	1900	1900	400
385	20240415	130700	90617654	1901	1901	1901	1901	553
386	20240415	130600	89566401	1902	1902	1902	1902	25
387	20240415	130500	89518851	1902	1902	1902	1902	0
388	20240415	130400	89518851	1902	1906	1906	1902	196
389	20240415	130300	89146015	1909	1909	1909	1909	0
390	20240415	130200	89146015	1909	1909	1909	1909	0
391	20240415	130100	89146015	1909	1909	1909	1909	0
392	20240415	130000	89146015	1909	1909	1909	1909	0
393	20240415	125900	89146015	1909	1909	1909	1909	0
394	20240415	125800	89146015	1909	1909	1909	1909	0
395	20240415	125700	89146015	1909	1909	1909	1909	0
396	20240415	125600	89146015	1909	1909	1909	1909	0
397	20240415	125500	89146015	1909	1909	1909	1909	0
398	20240415	125400	89146015	1909	1909	1909	1909	0
399	20240415	125300	89146015	1909	1909	1909	1909	0
400	20240415	125200	89146015	1909	1909	1909	1909	0
401	20240415	125100	89146015	1909	1909	1909	1909	0
402	20240415	125000	89146015	1909	1909	1909	1909	0
403	20240415	124900	89146015	1909	1909	1909	1909	0
404	20240415	124800	89146015	1909	1909	1909	1909	0
405	20240415	124700	89146015	1909	1909	1909	1909	0
406	20240415	124600	89146015	1909	1909	1909	1909	0
407	20240415	124500	89146015	1909	1909	1909	1909	0
408	20240415	124400	89146015	1909	1909	1909	1909	0
409	20240415	124300	89146015	1909	1909	1909	1909	0
410	20240415	124200	89146015	1909	1909	1909	1909	0
411	20240415	124100	89146015	1909	1909	1909	1909	0
412	20240415	124000	89146015	1909	1909	1909	1909	0
413	20240415	123900	89146015	1909	1909	1909	1909	0
414	20240415	123800	89146015	1909	1909	1909	1909	0
415	20240415	123700	89146015	1909	1909	1909	1909	0
416	20240415	123600	89146015	1909	1909	1909	1909	1
417	20240415	123500	89144106	1909	1909	1909	1909	0
418	20240415	123400	89144106	1909	1909	1909	1909	0
419	20240415	123300	89144106	1909	1909	1909	1909	0
420	20240415	123200	89144106	1909	1909	1909	1909	1
421	20240415	123100	89142197	1898	1898	1898	1898	0
422	20240415	123000	89142197	1898	1898	1898	1898	0
423	20240415	122900	89142197	1898	1898	1898	1898	0
424	20240415	122800	89142197	1898	1898	1898	1898	0
425	20240415	122700	89142197	1898	1898	1898	1898	10
426	20240415	122600	89123217	1898	1898	1898	1898	70
427	20240415	122500	88990357	1898	1898	1898	1898	0
428	20240415	122400	88990357	1898	1898	1898	1898	0
429	20240415	122300	88990357	1898	1898	1898	1898	0
430	20240415	122200	88990357	1898	1898	1898	1898	0
431	20240415	122100	88990357	1898	1898	1898	1898	0
432	20240415	122000	88990357	1898	1898	1898	1898	0
433	20240415	121900	88990357	1898	1898	1898	1898	1043
434	20240415	121800	87010743	1899	1899	1899	1899	19
435	20240415	121700	86974662	1899	1899	1899	1899	0
436	20240415	121600	86974662	1899	1899	1899	1899	3
437	20240415	121500	86968965	1910	1910	1910	1910	0
438	20240415	121400	86968965	1910	1910	1910	1910	0
439	20240415	121300	86968965	1910	1910	1910	1910	0
440	20240415	121200	86968965	1910	1910	1910	1910	0
441	20240415	121100	86968965	1910	1910	1910	1910	0
442	20240415	121000	86968965	1910	1910	1910	1910	1
443	20240415	120900	86967055	1910	1910	1910	1910	1
444	20240415	120800	86965145	1898	1898	1898	1898	0
445	20240415	120700	86965145	1898	1897	1898	1897	650
446	20240415	120600	85731857	1888	1888	1888	1888	300
447	20240415	120500	85165457	1888	1888	1888	1888	0
448	20240415	120400	85165457	1888	1888	1888	1888	0
449	20240415	120300	85165457	1888	1888	1888	1888	500
450	20240415	120200	84221457	1898	1898	1898	1898	0
451	20240415	120100	84221457	1898	1898	1898	1898	0
452	20240415	120000	84221457	1898	1898	1898	1898	0
453	20240415	115900	84221457	1898	1898	1898	1898	1
454	20240415	115800	84219559	1898	1898	1898	1898	1
455	20240415	115700	84217661	1898	1898	1898	1898	1
456	20240415	115600	84215763	1897	1897	1897	1897	55
457	20240415	115500	84111428	1898	1898	1898	1898	0
458	20240415	115400	84111428	1898	1898	1898	1898	0
459	20240415	115300	84111428	1898	1898	1898	1898	100
460	20240415	115200	83921628	1898	1898	1898	1898	400
461	20240415	115100	83162428	1898	1898	1898	1898	0
462	20240415	115000	83162428	1898	1898	1898	1898	3
463	20240415	114900	83156734	1888	1888	1888	1888	0
464	20240415	114800	83156734	1888	1889	1889	1888	264
465	20240415	114700	82658061	1889	1889	1889	1889	0
466	20240415	114600	82658061	1889	1889	1889	1889	0
467	20240415	114500	82658061	1889	1889	1889	1889	0
468	20240415	114400	82658061	1889	1889	1889	1889	2312
469	20240415	114300	78290693	1889	1889	1889	1889	0
470	20240415	114200	78290693	1889	1889	1889	1889	0
471	20240415	114100	78290693	1889	1889	1889	1889	0
472	20240415	114000	78290693	1889	1889	1889	1889	50
473	20240415	113900	78196243	1898	1898	1898	1898	5
474	20240415	113800	78186753	1898	1898	1898	1898	0
475	20240415	113700	78186753	1898	1898	1898	1898	0
476	20240415	113600	78186753	1898	1898	1898	1898	0
477	20240415	113500	78186753	1898	1898	1898	1898	3
478	20240415	113400	78181059	1889	1889	1889	1889	4
479	20240415	113300	78173503	1889	1889	1889	1889	0
480	20240415	113200	78173503	1889	1889	1889	1889	0
481	20240415	113100	78173503	1889	1889	1889	1889	191
482	20240415	113000	77812704	1888	1889	1889	1888	110
483	20240415	112900	77604924	1889	1889	1889	1889	0
484	20240415	112800	77604924	1889	1889	1889	1889	0
485	20240415	112700	77604924	1889	1889	1889	1889	50
486	20240415	112600	77510474	1888	1888	1888	1888	232
487	20240415	112500	77072458	1889	1889	1889	1889	220
488	20240415	112400	76656878	1889	1889	1889	1889	0
489	20240415	112300	76656878	1889	1889	1889	1889	0
490	20240415	112200	76656878	1889	1889	1889	1889	0
491	20240415	112100	76656878	1889	1889	1889	1889	53
492	20240415	112000	76556761	1885	1885	1885	1885	0
493	20240415	111900	76556761	1885	1885	1885	1885	0
494	20240415	111800	76556761	1885	1885	1885	1885	0
495	20240415	111700	76556761	1885	1885	1885	1885	217
496	20240415	111600	76147716	1886	1883	1886	1883	1630
497	20240415	111500	73076420	1883	1883	1883	1883	0
498	20240415	111400	73076420	1883	1883	1883	1883	0
499	20240415	111300	73076420	1883	1883	1883	1883	0
500	20240415	111200	73076420	1883	1883	1883	1883	0
501	20240415	111100	73076420	1883	1883	1883	1883	0
502	20240415	111000	73076420	1883	1883	1883	1883	0
503	20240415	110900	73076420	1883	1883	1883	1883	0
504	20240415	110800	73076420	1883	1883	1883	1883	5
505	20240415	110700	73067005	1880	1880	1880	1880	0
506	20240415	110600	73067005	1880	1880	1880	1880	0
507	20240415	110500	73067005	1880	1880	1880	1880	0
508	20240415	110400	73067005	1880	1880	1880	1880	0
509	20240415	110300	73067005	1880	1880	1880	1880	0
510	20240415	110200	73067005	1880	1880	1880	1880	0
511	20240415	110100	73067005	1880	1880	1880	1880	637
512	20240415	110000	71869445	1880	1880	1880	1880	0
513	20240415	105900	71869445	1880	1880	1880	1880	0
514	20240415	105800	71869445	1880	1880	1880	1880	12
515	20240415	105700	71846885	1880	1880	1880	1880	0
516	20240415	105600	71846885	1880	1880	1880	1880	5629
517	20240415	105500	61264365	1881	1882	1882	1881	2941
518	20240415	105400	55731871	1883	1883	1883	1883	97
519	20240415	105300	55549220	1884	1884	1884	1884	0
520	20240415	105200	55549220	1884	1884	1884	1884	30
521	20240415	105100	55492700	1884	1884	1884	1884	0
522	20240415	105000	55492700	1884	1884	1884	1884	0
523	20240415	104900	55492700	1884	1884	1884	1884	0
524	20240415	104800	55492700	1884	1884	1884	1884	164
525	20240415	104700	55183724	1884	1884	1884	1883	981
526	20240415	104600	53335735	1884	1884	1884	1884	0
527	20240415	104500	53335735	1884	1884	1884	1884	7
528	20240415	104400	53322547	1884	1884	1884	1884	0
529	20240415	104300	53322547	1884	1884	1884	1884	0
530	20240415	104200	53322547	1884	1884	1884	1884	11
531	20240415	104100	53301823	1884	1884	1884	1884	0
532	20240415	104000	53301823	1884	1884	1884	1884	0
533	20240415	103900	53301823	1884	1884	1884	1884	0
534	20240415	103800	53301823	1884	1884	1884	1884	0
535	20240415	103700	53301823	1884	1884	1884	1884	0
536	20240415	103600	53301823	1884	1884	1884	1884	0
537	20240415	103500	53301823	1884	1884	1884	1884	0
538	20240415	103400	53301823	1884	1884	1884	1884	0
539	20240415	103300	53301823	1884	1884	1884	1884	1
540	20240415	103200	53299939	1880	1880	1880	1880	0
541	20240415	103100	53299939	1880	1880	1880	1880	999
542	20240415	103000	51421819	1879	1879	1879	1879	0
543	20240415	102900	51421819	1879	1880	1880	1879	13
544	20240415	102800	51397391	1878	1878	1878	1878	0
545	20240415	102700	51397391	1878	1878	1878	1878	0
546	20240415	102600	51397391	1878	1879	1879	1878	546
547	20240415	102500	50371846	1878	1878	1878	1878	0
548	20240415	102400	50371846	1878	1878	1878	1878	0
549	20240415	102300	50371846	1878	1878	1878	1878	8
550	20240415	102200	50356822	1879	1879	1879	1879	0
551	20240415	102100	50356822	1879	1879	1879	1879	0
552	20240415	102000	50356822	1879	1879	1879	1879	0
553	20240415	101900	50356822	1879	1879	1879	1879	16
554	20240415	101800	50326758	1879	1880	1880	1879	4
555	20240415	101700	50319240	1879	1879	1879	1879	0
556	20240415	101600	50319240	1879	1880	1880	1879	1543
557	20240415	101500	47419210	1880	1880	1880	1880	0
558	20240415	101400	47419210	1880	1880	1880	1880	0
559	20240415	101300	47419210	1880	1880	1880	1880	0
560	20240415	101200	47419210	1880	1880	1880	1880	0
561	20240415	101100	47419210	1880	1883	1883	1880	547
562	20240415	101000	46390014	1884	1884	1884	1884	0
563	20240415	100900	46390014	1884	1884	1884	1884	1
564	20240415	100800	46388130	1884	1884	1884	1884	0
565	20240415	100700	46388130	1884	1884	1884	1884	2
566	20240415	100600	46384362	1884	1884	1884	1884	0
567	20240415	100500	46384362	1884	1884	1884	1884	1
568	20240415	100400	46382478	1884	1884	1884	1884	5
569	20240415	100300	46373058	1881	1881	1881	1881	0
570	20240415	100200	46373058	1881	1881	1881	1881	0
571	20240415	100100	46373058	1881	1881	1881	1881	1
572	20240415	100000	46371177	1880	1880	1880	1880	1999
573	20240415	095900	42613057	1884	1881	1884	1881	833
574	20240415	095800	41046178	1881	1881	1881	1881	0
575	20240415	095700	41046178	1881	1881	1881	1881	0
576	20240415	095600	41046178	1881	1881	1881	1881	1
577	20240415	095500	41044297	1880	1880	1880	1880	0
578	20240415	095400	41044297	1880	1880	1880	1880	0
579	20240415	095300	41044297	1880	1880	1880	1880	0
580	20240415	095200	41044297	1880	1881	1881	1880	406
581	20240415	095100	40280612	1881	1881	1881	1881	0
582	20240415	095000	40280612	1881	1881	1881	1881	1000
583	20240415	094900	38399612	1881	1881	1881	1881	0
584	20240415	094800	38399612	1881	1881	1881	1881	0
585	20240415	094700	38399612	1881	1881	1881	1881	0
586	20240415	094600	38399612	1881	1881	1881	1881	0
587	20240415	094500	38399612	1881	1881	1881	1881	1
588	20240415	094400	38397731	1885	1885	1885	1885	0
589	20240415	094300	38397731	1885	1885	1885	1885	0
590	20240415	094200	38397731	1885	1885	1885	1885	0
591	20240415	094100	38397731	1885	1885	1885	1877	78
592	20240415	094000	38251035	1885	1885	1885	1885	0
593	20240415	093900	38251035	1885	1885	1885	1885	0
594	20240415	093800	38251035	1885	1885	1885	1885	0
595	20240415	093700	38251035	1885	1885	1885	1885	11
596	20240415	093600	38230300	1885	1885	1885	1885	11
597	20240415	093500	38209565	1876	1876	1876	1876	49
598	20240415	093400	38117641	1875	1876	1876	1875	2398
599	20240415	093300	33621220	1875	1875	1875	1875	0
600	20240415	093200	33621220	1875	1877	1877	1875	450
601	20240415	093100	32776981	1880	1880	1880	1880	149
602	20240415	093000	32496861	1877	1877	1877	1877	0
603	20240415	092900	32496861	1877	1877	1877	1877	0
604	20240415	092800	32496861	1877	1877	1877	1877	0
605	20240415	092700	32496861	1877	1877	1877	1877	1
606	20240415	092600	32494984	1880	1880	1880	1880	0
607	20240415	092500	32494984	1880	1880	1880	1880	2
608	20240415	092400	32491224	1880	1880	1880	1875	122
609	20240415	092300	32262395	1880	1880	1880	1880	0
610	20240415	092200	32262395	1880	1897	1897	1880	6620
611	20240415	092100	19807049	1887	1887	1887	1887	0
612	20240415	092000	19807049	1887	1887	1887	1887	0
613	20240415	091900	19807049	1887	1887	1887	1887	0
614	20240415	091800	19807049	1887	1887	1887	1887	0
615	20240415	091700	19807049	1887	1891	1891	1887	2902
616	20240415	091600	14326084	1898	1898	1898	1898	41
617	20240415	091500	14248266	1898	1898	1898	1898	0
618	20240415	091400	14248266	1898	1898	1898	1898	1
619	20240415	091300	14246368	1898	1898	1898	1898	0
620	20240415	091200	14246368	1898	1898	1898	1898	1
621	20240415	091100	14244470	1898	1899	1899	1898	11
622	20240415	091000	14223591	1899	1899	1899	1899	1
623	20240415	090900	14221692	1890	1897	1897	1890	13
624	20240415	090800	14197052	1899	1899	1899	1899	1
625	20240415	090700	14195153	1895	1894	1895	1894	204
626	20240415	090600	13808666	1894	1894	1894	1894	7
627	20240415	090500	13795408	1895	1919	1919	1890	4643
628	20240415	090400	5004667	1919	1920	1920	1919	501
629	20240415	090300	4043247	1920	1919	1920	1919	1095
630	20240415	090200	1941711	1900	1922	1922	1900	643
631	20240415	090100	716949	1906	1922	1922	1905	140
632	20240415	090000	450212	1912	1923	1923	1912	235