KissMeData/036000/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	200200	58995041	1870	1870	1870	1870	968
3	20240404	200100	58995041	1870	1870	1870	1870	0
4	20240404	200000	58995041	1870	1870	1870	1870	0
5	20240404	195900	58995041	1870	1870	1870	1870	0
6	20240404	195800	58995041	1870	1870	1870	1870	0
7	20240404	195700	58995041	1870	1870	1870	1870	0
8	20240404	195600	58995041	1870	1870	1870	1870	0
9	20240404	195500	58995041	1870	1870	1870	1870	0
10	20240404	195400	58995041	1870	1870	1870	1870	0
11	20240404	195300	58995041	1870	1870	1870	1870	0
12	20240404	195200	58995041	1870	1870	1870	1870	0
13	20240404	195100	58995041	1870	1870	1870	1870	0
14	20240404	195000	58995041	1870	1870	1870	1870	0
15	20240404	194900	58995041	1870	1870	1870	1870	0
16	20240404	194800	58995041	1870	1870	1870	1870	0
17	20240404	194700	58995041	1870	1870	1870	1870	0
18	20240404	194600	58995041	1870	1870	1870	1870	0
19	20240404	194500	58995041	1870	1870	1870	1870	0
20	20240404	194400	58995041	1870	1870	1870	1870	0
21	20240404	194300	58995041	1870	1870	1870	1870	0
22	20240404	194200	58995041	1870	1870	1870	1870	0
23	20240404	194100	58995041	1870	1870	1870	1870	0
24	20240404	194000	58995041	1870	1870	1870	1870	0
25	20240404	193900	58995041	1870	1870	1870	1870	0
26	20240404	193800	58995041	1870	1870	1870	1870	0
27	20240404	193700	58995041	1870	1870	1870	1870	0
28	20240404	193600	58995041	1870	1870	1870	1870	0
29	20240404	193500	58995041	1870	1870	1870	1870	0
30	20240404	193400	58995041	1870	1870	1870	1870	0
31	20240404	193300	58995041	1870	1870	1870	1870	0
32	20240404	193200	58995041	1870	1870	1870	1870	968
33	20240404	193100	58995041	1870	1870	1870	1870	0
34	20240404	193000	58995041	1870	1870	1870	1870	0
35	20240404	192900	58995041	1870	1870	1870	1870	0
36	20240404	192800	58995041	1870	1870	1870	1870	0
37	20240404	192700	58995041	1870	1870	1870	1870	0
38	20240404	192600	58995041	1870	1870	1870	1870	0
39	20240404	192500	58995041	1870	1870	1870	1870	0
40	20240404	192400	58995041	1870	1870	1870	1870	0
41	20240404	192300	58995041	1870	1870	1870	1870	0
42	20240404	192200	58995041	1870	1870	1870	1870	0
43	20240404	192100	58995041	1870	1870	1870	1870	0
44	20240404	192000	58995041	1870	1870	1870	1870	0
45	20240404	191900	58995041	1870	1870	1870	1870	0
46	20240404	191800	58995041	1870	1870	1870	1870	0
47	20240404	191700	58995041	1870	1870	1870	1870	0
48	20240404	191600	58995041	1870	1870	1870	1870	0
49	20240404	191500	58995041	1870	1870	1870	1870	0
50	20240404	191400	58995041	1870	1870	1870	1870	0
51	20240404	191300	58995041	1870	1870	1870	1870	0
52	20240404	191200	58995041	1870	1870	1870	1870	0
53	20240404	191100	58995041	1870	1870	1870	1870	0
54	20240404	191000	58995041	1870	1870	1870	1870	0
55	20240404	190900	58995041	1870	1870	1870	1870	0
56	20240404	190800	58995041	1870	1870	1870	1870	0
57	20240404	190700	58995041	1870	1870	1870	1870	0
58	20240404	190600	58995041	1870	1870	1870	1870	0
59	20240404	190500	58995041	1870	1870	1870	1870	0
60	20240404	190400	58995041	1870	1870	1870	1870	0
61	20240404	190300	58995041	1870	1870	1870	1870	0
62	20240404	190200	58995041	1870	1870	1870	1870	968
63	20240404	190100	58995041	1870	1870	1870	1870	0
64	20240404	190000	58995041	1870	1870	1870	1870	0
65	20240404	185900	58995041	1870	1870	1870	1870	0
66	20240404	185800	58995041	1870	1870	1870	1870	0
67	20240404	185700	58995041	1870	1870	1870	1870	0
68	20240404	185600	58995041	1870	1870	1870	1870	0
69	20240404	185500	58995041	1870	1870	1870	1870	0
70	20240404	185400	58995041	1870	1870	1870	1870	0
71	20240404	185300	58995041	1870	1870	1870	1870	0
72	20240404	185200	58995041	1870	1870	1870	1870	0
73	20240404	185100	58995041	1870	1870	1870	1870	0
74	20240404	185000	58995041	1870	1870	1870	1870	0
75	20240404	184900	58995041	1870	1870	1870	1870	0
76	20240404	184800	58995041	1870	1870	1870	1870	0
77	20240404	184700	58995041	1870	1870	1870	1870	0
78	20240404	184600	58995041	1870	1870	1870	1870	0
79	20240404	184500	58995041	1870	1870	1870	1870	0
80	20240404	184400	58995041	1870	1870	1870	1870	0
81	20240404	184300	58995041	1870	1870	1870	1870	0
82	20240404	184200	58995041	1870	1870	1870	1870	0
83	20240404	184100	58995041	1870	1870	1870	1870	0
84	20240404	184000	58995041	1870	1870	1870	1870	0
85	20240404	183900	58995041	1870	1870	1870	1870	0
86	20240404	183800	58995041	1870	1870	1870	1870	0
87	20240404	183700	58995041	1870	1870	1870	1870	0
88	20240404	183600	58995041	1870	1870	1870	1870	0
89	20240404	183500	58995041	1870	1870	1870	1870	0
90	20240404	183400	58995041	1870	1870	1870	1870	0
91	20240404	183300	58995041	1870	1870	1870	1870	0
92	20240404	183200	58995041	1870	1870	1870	1870	968
93	20240404	183100	58995041	1870	1870	1870	1870	0
94	20240404	183000	58995041	1870	1870	1870	1870	0
95	20240404	182900	58995041	1870	1870	1870	1870	0
96	20240404	182800	58995041	1870	1870	1870	1870	0
97	20240404	182700	58995041	1870	1870	1870	1870	0
98	20240404	182600	58995041	1870	1870	1870	1870	0
99	20240404	182500	58995041	1870	1870	1870	1870	0
100	20240404	182400	58995041	1870	1870	1870	1870	0
101	20240404	182300	58995041	1870	1870	1870	1870	0
102	20240404	182200	58995041	1870	1870	1870	1870	0
103	20240404	182100	58995041	1870	1870	1870	1870	0
104	20240404	182000	58995041	1870	1870	1870	1870	0
105	20240404	181900	58995041	1870	1870	1870	1870	0
106	20240404	181800	58995041	1870	1870	1870	1870	0
107	20240404	181700	58995041	1870	1870	1870	1870	0
108	20240404	181600	58995041	1870	1870	1870	1870	0
109	20240404	181500	58995041	1870	1870	1870	1870	0
110	20240404	181400	58995041	1870	1870	1870	1870	0
111	20240404	181300	58995041	1870	1870	1870	1870	0
112	20240404	181200	58995041	1870	1870	1870	1870	0
113	20240404	181100	58995041	1870	1870	1870	1870	0
114	20240404	181000	58995041	1870	1870	1870	1870	0
115	20240404	180900	58995041	1870	1870	1870	1870	0
116	20240404	180800	58995041	1870	1870	1870	1870	0
117	20240404	180700	58995041	1870	1870	1870	1870	0
118	20240404	180600	58995041	1870	1870	1870	1870	0
119	20240404	180500	58995041	1870	1870	1870	1870	0
120	20240404	180400	58995041	1870	1870	1870	1870	0
121	20240404	180300	58995041	1870	1870	1870	1870	0
122	20240404	180200	58995041	1870	1870	1870	1870	968
123	20240404	180100	58995041	1870	1870	1870	1870	0
124	20240404	180000	58995041	1870	1870	1870	1870	0
125	20240404	175900	58995041	1870	1870	1870	1870	0
126	20240404	175800	58995041	1870	1870	1870	1870	0
127	20240404	175700	58995041	1870	1870	1870	1870	0
128	20240404	175600	58995041	1870	1870	1870	1870	0
129	20240404	175500	58995041	1870	1870	1870	1870	0
130	20240404	175400	58995041	1870	1870	1870	1870	0
131	20240404	175300	58995041	1870	1870	1870	1870	0
132	20240404	175200	58995041	1870	1870	1870	1870	0
133	20240404	175100	58995041	1870	1870	1870	1870	0
134	20240404	175000	58995041	1870	1870	1870	1870	0
135	20240404	174900	58995041	1870	1870	1870	1870	0
136	20240404	174800	58995041	1870	1870	1870	1870	0
137	20240404	174700	58995041	1870	1870	1870	1870	0
138	20240404	174600	58995041	1870	1870	1870	1870	0
139	20240404	174500	58995041	1870	1870	1870	1870	0
140	20240404	174400	58995041	1870	1870	1870	1870	0
141	20240404	174300	58995041	1870	1870	1870	1870	0
142	20240404	174200	58995041	1870	1870	1870	1870	0
143	20240404	174100	58995041	1870	1870	1870	1870	0
144	20240404	174000	58995041	1870	1870	1870	1870	0
145	20240404	173900	58995041	1870	1870	1870	1870	0
146	20240404	173800	58995041	1870	1870	1870	1870	0
147	20240404	173700	58995041	1870	1870	1870	1870	0
148	20240404	173600	58995041	1870	1870	1870	1870	0
149	20240404	173500	58995041	1870	1870	1870	1870	0
150	20240404	173400	58995041	1870	1870	1870	1870	0
151	20240404	173300	58995041	1870	1870	1870	1870	0
152	20240404	173200	58995041	1870	1870	1870	1870	968
153	20240404	173100	58995041	1870	1870	1870	1870	0
154	20240404	173000	58995041	1870	1870	1870	1870	0
155	20240404	172900	58995041	1870	1870	1870	1870	0
156	20240404	172800	58995041	1870	1870	1870	1870	0
157	20240404	172700	58995041	1870	1870	1870	1870	0
158	20240404	172600	58995041	1870	1870	1870	1870	0
159	20240404	172500	58995041	1870	1870	1870	1870	0
160	20240404	172400	58995041	1870	1870	1870	1870	0
161	20240404	172300	58995041	1870	1870	1870	1870	0
162	20240404	172200	58995041	1870	1870	1870	1870	0
163	20240404	172100	58995041	1870	1870	1870	1870	0
164	20240404	172000	58995041	1870	1870	1870	1870	0
165	20240404	171900	58995041	1870	1870	1870	1870	0
166	20240404	171800	58995041	1870	1870	1870	1870	0
167	20240404	171700	58995041	1870	1870	1870	1870	0
168	20240404	171600	58995041	1870	1870	1870	1870	0
169	20240404	171500	58995041	1870	1870	1870	1870	0
170	20240404	171400	58995041	1870	1870	1870	1870	0
171	20240404	171300	58995041	1870	1870	1870	1870	0
172	20240404	171200	58995041	1870	1870	1870	1870	0
173	20240404	171100	58995041	1870	1870	1870	1870	0
174	20240404	171000	58995041	1870	1870	1870	1870	0
175	20240404	170900	58995041	1870	1870	1870	1870	0
176	20240404	170800	58995041	1870	1870	1870	1870	0
177	20240404	170700	58995041	1870	1870	1870	1870	0
178	20240404	170600	58995041	1870	1870	1870	1870	0
179	20240404	170500	58995041	1870	1870	1870	1870	0
180	20240404	170400	58995041	1870	1870	1870	1870	0
181	20240404	170300	58995041	1870	1870	1870	1870	0
182	20240404	170200	58995041	1870	1870	1870	1870	968
183	20240404	170100	58995041	1870	1870	1870	1870	0
184	20240404	170000	58995041	1870	1870	1870	1870	0
185	20240404	165900	58995041	1870	1870	1870	1870	0
186	20240404	165800	58995041	1870	1870	1870	1870	0
187	20240404	165700	58995041	1870	1870	1870	1870	0
188	20240404	165600	58995041	1870	1870	1870	1870	0
189	20240404	165500	58995041	1870	1870	1870	1870	0
190	20240404	165400	58995041	1870	1870	1870	1870	0
191	20240404	165300	58995041	1870	1870	1870	1870	0
192	20240404	165200	58995041	1870	1870	1870	1870	0
193	20240404	165100	58995041	1870	1870	1870	1870	0
194	20240404	165000	58995041	1870	1870	1870	1870	0
195	20240404	164900	58995041	1870	1870	1870	1870	0
196	20240404	164800	58995041	1870	1870	1870	1870	0
197	20240404	164700	58995041	1870	1870	1870	1870	0
198	20240404	164600	58995041	1870	1870	1870	1870	0
199	20240404	164500	58995041	1870	1870	1870	1870	0
200	20240404	164400	58995041	1870	1870	1870	1870	0
201	20240404	164300	58995041	1870	1870	1870	1870	0
202	20240404	164200	58995041	1870	1870	1870	1870	0
203	20240404	164100	58995041	1870	1870	1870	1870	0
204	20240404	164000	58995041	1870	1870	1870	1870	0
205	20240404	163900	58995041	1870	1870	1870	1870	0
206	20240404	163800	58995041	1870	1870	1870	1870	0
207	20240404	163700	58995041	1870	1870	1870	1870	0
208	20240404	163600	58995041	1870	1870	1870	1870	0
209	20240404	163500	58995041	1870	1870	1870	1870	0
210	20240404	163400	58995041	1870	1870	1870	1870	0
211	20240404	163300	58995041	1870	1870	1870	1870	0
212	20240404	163200	58995041	1870	1870	1870	1870	968
213	20240404	163100	58995041	1870	1870	1870	1870	0
214	20240404	163000	58995041	1870	1870	1870	1870	0
215	20240404	162900	58995041	1870	1870	1870	1870	0
216	20240404	162800	58995041	1870	1870	1870	1870	0
217	20240404	162700	58995041	1870	1870	1870	1870	0
218	20240404	162600	58995041	1870	1870	1870	1870	0
219	20240404	162500	58995041	1870	1870	1870	1870	0
220	20240404	162400	58995041	1870	1870	1870	1870	0
221	20240404	162300	58995041	1870	1870	1870	1870	0
222	20240404	162200	58995041	1870	1870	1870	1870	0
223	20240404	162100	58995041	1870	1870	1870	1870	0
224	20240404	162000	58995041	1870	1870	1870	1870	0
225	20240404	161900	58995041	1870	1870	1870	1870	0
226	20240404	161800	58995041	1870	1870	1870	1870	0
227	20240404	161700	58995041	1870	1870	1870	1870	0
228	20240404	161600	58995041	1870	1870	1870	1870	0
229	20240404	161500	58995041	1870	1870	1870	1870	0
230	20240404	161400	58995041	1870	1870	1870	1870	0
231	20240404	161300	58995041	1870	1870	1870	1870	0
232	20240404	161200	58995041	1870	1870	1870	1870	0
233	20240404	161100	58995041	1870	1870	1870	1870	0
234	20240404	161000	58995041	1870	1870	1870	1870	0
235	20240404	160900	58995041	1870	1870	1870	1870	0
236	20240404	160800	58995041	1870	1870	1870	1870	0
237	20240404	160700	58995041	1870	1870	1870	1870	0
238	20240404	160600	58995041	1870	1870	1870	1870	0
239	20240404	160500	58995041	1870	1870	1870	1870	0
240	20240404	160400	58995041	1870	1870	1870	1870	0
241	20240404	160300	58995041	1870	1870	1870	1870	0
242	20240404	160200	58995041	1870	1870	1870	1870	968
243	20240404	160100	58995041	1870	1870	1870	1870	0
244	20240404	160000	58995041	1870	1870	1870	1870	0
245	20240404	155900	58995041	1870	1870	1870	1870	0
246	20240404	155800	58995041	1870	1870	1870	1870	0
247	20240404	155700	58995041	1870	1870	1870	1870	0
248	20240404	155600	58995041	1870	1870	1870	1870	0
249	20240404	155500	58995041	1870	1870	1870	1870	0
250	20240404	155400	58995041	1870	1870	1870	1870	0
251	20240404	155300	58995041	1870	1870	1870	1870	0
252	20240404	155200	58995041	1870	1870	1870	1870	0
253	20240404	155100	58995041	1870	1870	1870	1870	0
254	20240404	155000	58995041	1870	1870	1870	1870	0
255	20240404	154900	58995041	1870	1870	1870	1870	0
256	20240404	154800	58995041	1870	1870	1870	1870	0
257	20240404	154700	58995041	1870	1870	1870	1870	0
258	20240404	154600	58995041	1870	1870	1870	1870	0
259	20240404	154500	58995041	1870	1870	1870	1870	0
260	20240404	154400	58995041	1870	1870	1870	1870	0
261	20240404	154300	58995041	1870	1870	1870	1870	0
262	20240404	154200	58995041	1870	1870	1870	1870	0
263	20240404	154100	58995041	1870	1870	1870	1870	0
264	20240404	154000	58995041	1870	1870	1870	1870	0
265	20240404	153900	58995041	1870	1870	1870	1870	0
266	20240404	153800	58995041	1870	1870	1870	1870	0
267	20240404	153700	58995041	1870	1870	1870	1870	0
268	20240404	153600	58995041	1870	1870	1870	1870	0
269	20240404	153500	58995041	1870	1870	1870	1870	0
270	20240404	153400	58995041	1870	1870	1870	1870	0
271	20240404	153300	58995041	1870	1870	1870	1870	0
272	20240404	153200	58995041	1870	1870	1870	1870	968
273	20240404	153100	58995041	1870	1870	1870	1870	0
274	20240404	153000	58995041	1870	1870	1870	1870	968
275	20240404	152900	57184881	1896	1896	1896	1896	0
276	20240404	152800	57184881	1896	1896	1896	1896	0
277	20240404	152700	57184881	1896	1896	1896	1896	0
278	20240404	152600	57184881	1896	1896	1896	1896	0
279	20240404	152500	57184881	1896	1896	1896	1896	0
280	20240404	152400	57184881	1896	1896	1896	1896	0
281	20240404	152300	57184881	1896	1896	1896	1896	0
282	20240404	152200	57184881	1896	1896	1896	1896	0
283	20240404	152100	57184881	1896	1896	1896	1896	0
284	20240404	152000	57184881	1896	1896	1896	1896	0
285	20240404	151900	57184881	1896	1872	1896	1872	57
286	20240404	151800	57078057	1896	1895	1896	1895	62
287	20240404	151700	56960514	1895	1895	1895	1895	0
288	20240404	151600	56960514	1895	1895	1895	1895	0
289	20240404	151500	56960514	1895	1895	1895	1895	1
290	20240404	151400	56958619	1872	1872	1872	1872	0
291	20240404	151300	56958619	1872	1872	1872	1872	0
292	20240404	151200	56958619	1872	1872	1872	1872	0
293	20240404	151100	56958619	1872	1872	1872	1872	0
294	20240404	151000	56958619	1872	1872	1872	1872	0
295	20240404	150900	56958619	1872	1872	1872	1872	0
296	20240404	150800	56958619	1872	1872	1872	1872	0
297	20240404	150700	56958619	1872	1895	1895	1872	11
298	20240404	150600	56937797	1895	1895	1895	1895	0
299	20240404	150500	56937797	1895	1895	1895	1895	0
300	20240404	150400	56937797	1895	1895	1895	1895	1
301	20240404	150300	56935902	1870	1870	1870	1870	1
302	20240404	150200	56934032	1896	1880	1896	1880	3
303	20240404	150100	56928374	1874	1873	1874	1873	1851
304	20240404	150000	53461438	1873	1873	1873	1873	0
305	20240404	145900	53461438	1873	1869	1873	1869	407
306	20240404	145800	52700643	1868	1868	1868	1868	0
307	20240404	145700	52700643	1868	1868	1868	1868	0
308	20240404	145600	52700643	1868	1868	1868	1868	0
309	20240404	145500	52700643	1868	1868	1868	1868	0
310	20240404	145400	52700643	1868	1868	1868	1868	182
311	20240404	145300	52360667	1868	1868	1868	1868	0
312	20240404	145200	52360667	1868	1868	1868	1868	818
313	20240404	145100	50832643	1869	1868	1869	1868	1001
314	20240404	145000	48962774	1868	1868	1868	1868	4000
315	20240404	144900	41490774	1869	1869	1869	1869	0
316	20240404	144800	41490774	1869	1869	1869	1869	0
317	20240404	144700	41490774	1869	1869	1869	1869	0
318	20240404	144600	41490774	1869	1869	1869	1869	0
319	20240404	144500	41490774	1869	1869	1869	1869	0
320	20240404	144400	41490774	1869	1869	1869	1869	0
321	20240404	144300	41490774	1869	1869	1869	1869	0
322	20240404	144200	41490774	1869	1869	1869	1869	1
323	20240404	144100	41488905	1868	1869	1869	1868	525
324	20240404	144000	40508203	1869	1869	1869	1869	0
325	20240404	143900	40508203	1869	1869	1869	1869	0
326	20240404	143800	40508203	1869	1869	1869	1869	535
327	20240404	143700	39508288	1869	1869	1869	1869	0
328	20240404	143600	39508288	1869	1869	1869	1869	0
329	20240404	143500	39508288	1869	1869	1869	1869	0
330	20240404	143400	39508288	1869	1869	1869	1869	0
331	20240404	143300	39508288	1869	1869	1869	1869	0
332	20240404	143200	39508288	1869	1869	1869	1869	0
333	20240404	143100	39508288	1869	1869	1869	1869	0
334	20240404	143000	39508288	1869	1869	1869	1869	3
335	20240404	142900	39502681	1870	1870	1870	1870	0
336	20240404	142800	39502681	1870	1870	1870	1870	0
337	20240404	142700	39502681	1870	1870	1870	1870	0
338	20240404	142600	39502681	1870	1870	1870	1870	0
339	20240404	142500	39502681	1870	1870	1870	1870	0
340	20240404	142400	39502681	1870	1870	1870	1870	0
341	20240404	142300	39502681	1870	1870	1870	1870	0
342	20240404	142200	39502681	1870	1870	1870	1870	0
343	20240404	142100	39502681	1870	1870	1870	1870	0
344	20240404	142000	39502681	1870	1870	1870	1870	0
345	20240404	141900	39502681	1870	1870	1870	1870	1
346	20240404	141800	39500811	1868	1868	1868	1868	0
347	20240404	141700	39500811	1868	1868	1868	1868	0
348	20240404	141600	39500811	1868	1868	1868	1868	0
349	20240404	141500	39500811	1868	1868	1868	1868	0
350	20240404	141400	39500811	1868	1868	1868	1868	0
351	20240404	141300	39500811	1868	1868	1868	1868	1139
352	20240404	141200	37373159	1868	1868	1868	1868	0
353	20240404	141100	37373159	1868	1868	1868	1868	0
354	20240404	141000	37373159	1868	1868	1868	1868	120
355	20240404	140900	37148999	1870	1870	1870	1870	0
356	20240404	140800	37148999	1870	1870	1870	1870	0
357	20240404	140700	37148999	1870	1868	1870	1868	2
358	20240404	140600	37145261	1868	1868	1868	1868	1
359	20240404	140500	37143393	1870	1870	1870	1870	0
360	20240404	140400	37143393	1870	1870	1870	1870	0
361	20240404	140300	37143393	1870	1870	1870	1870	0
362	20240404	140200	37143393	1870	1870	1870	1870	0
363	20240404	140100	37143393	1870	1870	1870	1870	0
364	20240404	140000	37143393	1870	1870	1870	1870	0
365	20240404	135900	37143393	1870	1870	1870	1870	0
366	20240404	135800	37143393	1870	1870	1870	1870	0
367	20240404	135700	37143393	1870	1870	1870	1870	0
368	20240404	135600	37143393	1870	1870	1870	1870	0
369	20240404	135500	37143393	1870	1870	1870	1870	0
370	20240404	135400	37143393	1870	1870	1870	1870	0
371	20240404	135300	37143393	1870	1870	1870	1870	0
372	20240404	135200	37143393	1870	1870	1870	1870	0
373	20240404	135100	37143393	1870	1870	1870	1870	0
374	20240404	135000	37143393	1870	1870	1870	1870	75
375	20240404	134900	37003143	1870	1870	1870	1870	0
376	20240404	134800	37003143	1870	1870	1870	1870	0
377	20240404	134700	37003143	1870	1870	1870	1870	0
378	20240404	134600	37003143	1870	1870	1870	1870	0
379	20240404	134500	37003143	1870	1870	1870	1870	0
380	20240404	134400	37003143	1870	1870	1870	1870	0
381	20240404	134300	37003143	1870	1870	1870	1870	0
382	20240404	134200	37003143	1870	1870	1870	1870	0
383	20240404	134100	37003143	1870	1870	1870	1870	4
384	20240404	134000	36995663	1870	1869	1870	1869	100
385	20240404	133900	36808734	1869	1869	1869	1869	0
386	20240404	133800	36808734	1869	1869	1869	1869	0
387	20240404	133700	36808734	1869	1869	1869	1869	0
388	20240404	133600	36808734	1869	1869	1869	1869	0
389	20240404	133500	36808734	1869	1869	1869	1869	0
390	20240404	133400	36808734	1869	1869	1869	1869	0
391	20240404	133300	36808734	1869	1869	1869	1869	0
392	20240404	133200	36808734	1869	1869	1869	1869	0
393	20240404	133100	36808734	1869	1869	1869	1869	1
394	20240404	133000	36806865	1868	1868	1868	1868	12
395	20240404	132900	36784449	1869	1869	1869	1869	100
396	20240404	132800	36597549	1868	1868	1868	1868	0
397	20240404	132700	36597549	1868	1868	1868	1868	0
398	20240404	132600	36597549	1868	1868	1868	1868	0
399	20240404	132500	36597549	1868	1868	1868	1868	0
400	20240404	132400	36597549	1868	1868	1868	1868	0
401	20240404	132300	36597549	1868	1868	1868	1868	0
402	20240404	132200	36597549	1868	1868	1868	1868	21
403	20240404	132100	36558321	1865	1865	1865	1865	0
404	20240404	132000	36558321	1865	1865	1865	1865	0
405	20240404	131900	36558321	1865	1865	1865	1865	0
406	20240404	131800	36558321	1865	1865	1865	1865	0
407	20240404	131700	36558321	1865	1865	1865	1865	0
408	20240404	131600	36558321	1865	1865	1865	1865	0
409	20240404	131500	36558321	1865	1865	1865	1865	0
410	20240404	131400	36558321	1865	1865	1865	1865	0
411	20240404	131300	36558321	1865	1865	1865	1865	0
412	20240404	131200	36558321	1865	1865	1865	1865	0
413	20240404	131100	36558321	1865	1865	1865	1865	0
414	20240404	131000	36558321	1865	1865	1865	1865	7
415	20240404	130900	36545266	1865	1865	1865	1865	0
416	20240404	130800	36545266	1865	1865	1865	1865	0
417	20240404	130700	36545266	1865	1865	1865	1865	0
418	20240404	130600	36545266	1865	1865	1865	1865	0
419	20240404	130500	36545266	1865	1865	1865	1865	6
420	20240404	130400	36534076	1869	1869	1869	1869	0
421	20240404	130300	36534076	1869	1869	1869	1869	0
422	20240404	130200	36534076	1869	1869	1869	1869	0
423	20240404	130100	36534076	1869	1869	1869	1869	0
424	20240404	130000	36534076	1869	1869	1869	1869	0
425	20240404	125900	36534076	1869	1869	1869	1869	0
426	20240404	125800	36534076	1869	1869	1869	1869	0
427	20240404	125700	36534076	1869	1869	1869	1869	2
428	20240404	125600	36530338	1871	1871	1871	1871	0
429	20240404	125500	36530338	1871	1871	1871	1871	0
430	20240404	125400	36530338	1871	1871	1871	1871	0
431	20240404	125300	36530338	1871	1871	1871	1871	0
432	20240404	125200	36530338	1871	1871	1871	1871	0
433	20240404	125100	36530338	1871	1871	1871	1871	0
434	20240404	125000	36530338	1871	1871	1871	1871	0
435	20240404	124900	36530338	1871	1871	1871	1871	0
436	20240404	124800	36530338	1871	1871	1871	1871	0
437	20240404	124700	36530338	1871	1871	1871	1871	0
438	20240404	124600	36530338	1871	1871	1871	1871	0
439	20240404	124500	36530338	1871	1871	1871	1871	0
440	20240404	124400	36530338	1871	1860	1871	1860	11
441	20240404	124300	36509867	1865	1865	1865	1865	0
442	20240404	124200	36509867	1865	1865	1865	1865	0
443	20240404	124100	36509867	1865	1865	1865	1865	0
444	20240404	124000	36509867	1865	1865	1865	1865	0
445	20240404	123900	36509867	1865	1865	1865	1865	2000
446	20240404	123800	32779867	1865	1865	1865	1865	0
447	20240404	123700	32779867	1865	1865	1865	1865	1
448	20240404	123600	32778002	1873	1873	1873	1873	0
449	20240404	123500	32778002	1873	1873	1873	1873	0
450	20240404	123400	32778002	1873	1873	1873	1873	0
451	20240404	123300	32778002	1873	1873	1873	1873	0
452	20240404	123200	32778002	1873	1873	1873	1873	0
453	20240404	123100	32778002	1873	1873	1873	1873	0
454	20240404	123000	32778002	1873	1873	1873	1873	0
455	20240404	122900	32778002	1873	1873	1873	1873	0
456	20240404	122800	32778002	1873	1873	1873	1873	0
457	20240404	122700	32778002	1873	1873	1873	1873	0
458	20240404	122600	32778002	1873	1865	1873	1865	2
459	20240404	122500	32774264	1865	1865	1865	1865	0
460	20240404	122400	32774264	1865	1865	1865	1865	0
461	20240404	122300	32774264	1865	1865	1865	1865	0
462	20240404	122200	32774264	1865	1865	1865	1865	0
463	20240404	122100	32774264	1865	1865	1865	1865	200
464	20240404	122000	32401264	1874	1874	1874	1874	0
465	20240404	121900	32401264	1874	1874	1874	1874	0
466	20240404	121800	32401264	1874	1874	1874	1874	0
467	20240404	121700	32401264	1874	1874	1874	1874	0
468	20240404	121600	32401264	1874	1874	1874	1874	0
469	20240404	121500	32401264	1874	1874	1874	1874	0
470	20240404	121400	32401264	1874	1874	1874	1874	0
471	20240404	121300	32401264	1874	1874	1874	1874	0
472	20240404	121200	32401264	1874	1874	1874	1874	0
473	20240404	121100	32401264	1874	1874	1874	1874	0
474	20240404	121000	32401264	1874	1874	1874	1874	0
475	20240404	120900	32401264	1874	1874	1874	1874	0
476	20240404	120800	32401264	1874	1874	1874	1874	0
477	20240404	120700	32401264	1874	1874	1874	1874	0
478	20240404	120600	32401264	1874	1874	1874	1874	0
479	20240404	120500	32401264	1874	1874	1874	1874	0
480	20240404	120400	32401264	1874	1874	1874	1874	0
481	20240404	120300	32401264	1874	1874	1874	1874	0
482	20240404	120200	32401264	1874	1874	1874	1874	0
483	20240404	120100	32401264	1874	1874	1874	1874	0
484	20240404	120000	32401264	1874	1874	1874	1874	0
485	20240404	115900	32401264	1874	1874	1874	1874	0
486	20240404	115800	32401264	1874	1874	1874	1874	0
487	20240404	115700	32401264	1874	1874	1874	1874	0
488	20240404	115600	32401264	1874	1874	1874	1874	0
489	20240404	115500	32401264	1874	1874	1874	1874	1
490	20240404	115400	32399390	1874	1874	1874	1874	1
491	20240404	115300	32397516	1865	1865	1865	1865	0
492	20240404	115200	32397516	1865	1865	1865	1865	0
493	20240404	115100	32397516	1865	1865	1865	1865	0
494	20240404	115000	32397516	1865	1865	1865	1865	0
495	20240404	114900	32397516	1865	1865	1865	1865	0
496	20240404	114800	32397516	1865	1865	1865	1865	0
497	20240404	114700	32397516	1865	1865	1865	1865	0
498	20240404	114600	32397516	1865	1865	1865	1865	1
499	20240404	114500	32395651	1874	1874	1874	1874	0
500	20240404	114400	32395651	1874	1874	1874	1874	0
501	20240404	114300	32395651	1874	1874	1874	1874	0
502	20240404	114200	32395651	1874	1874	1874	1874	0
503	20240404	114100	32395651	1874	1874	1874	1874	0
504	20240404	114000	32395651	1874	1874	1874	1874	1
505	20240404	113900	32393777	1873	1873	1873	1873	1
506	20240404	113800	32391904	1865	1865	1865	1865	0
507	20240404	113700	32391904	1865	1865	1865	1865	20
508	20240404	113600	32354604	1874	1874	1874	1874	0
509	20240404	113500	32354604	1874	1874	1874	1874	0
510	20240404	113400	32354604	1874	1874	1874	1874	0
511	20240404	113300	32354604	1874	1874	1874	1874	0
512	20240404	113200	32354604	1874	1874	1874	1874	0
513	20240404	113100	32354604	1874	1874	1874	1874	0
514	20240404	113000	32354604	1874	1874	1874	1874	0
515	20240404	112900	32354604	1874	1874	1874	1874	1
516	20240404	112800	32352730	1865	1865	1865	1865	4
517	20240404	112700	32345270	1874	1874	1874	1874	0
518	20240404	112600	32345270	1874	1874	1874	1874	0
519	20240404	112500	32345270	1874	1874	1874	1874	0
520	20240404	112400	32345270	1874	1874	1874	1874	0
521	20240404	112300	32345270	1874	1874	1874	1874	0
522	20240404	112200	32345270	1874	1874	1874	1874	0
523	20240404	112100	32345270	1874	1874	1874	1874	0
524	20240404	112000	32345270	1874	1873	1874	1873	11
525	20240404	111900	32324666	1874	1874	1874	1874	0
526	20240404	111800	32324666	1874	1874	1874	1874	0
527	20240404	111700	32324666	1874	1874	1874	1874	1
528	20240404	111600	32322792	1865	1865	1865	1865	0
529	20240404	111500	32322792	1865	1865	1865	1865	0
530	20240404	111400	32322792	1865	1865	1865	1865	14
531	20240404	111300	32296682	1874	1874	1874	1874	0
532	20240404	111200	32296682	1874	1874	1874	1874	0
533	20240404	111100	32296682	1874	1874	1874	1874	0
534	20240404	111000	32296682	1874	1866	1874	1866	267
535	20240404	110900	31798452	1875	1875	1875	1875	0
536	20240404	110800	31798452	1875	1875	1875	1875	0
537	20240404	110700	31798452	1875	1875	1875	1875	1
538	20240404	110600	31796577	1865	1865	1865	1865	0
539	20240404	110500	31796577	1865	1865	1865	1865	0
540	20240404	110400	31796577	1865	1865	1865	1865	0
541	20240404	110300	31796577	1865	1865	1865	1865	0
542	20240404	110200	31796577	1865	1865	1865	1865	0
543	20240404	110100	31796577	1865	1865	1865	1865	0
544	20240404	110000	31796577	1865	1865	1865	1865	0
545	20240404	105900	31796577	1865	1865	1865	1865	0
546	20240404	105800	31796577	1865	1865	1865	1865	40
547	20240404	105700	31721977	1865	1866	1866	1865	30
548	20240404	105600	31666025	1875	1875	1875	1875	0
549	20240404	105500	31666025	1875	1875	1875	1875	0
550	20240404	105400	31666025	1875	1875	1875	1875	0
551	20240404	105300	31666025	1875	1875	1875	1875	0
552	20240404	105200	31666025	1875	1875	1875	1875	0
553	20240404	105100	31666025	1875	1875	1875	1875	0
554	20240404	105000	31666025	1875	1878	1878	1875	109
555	20240404	104900	31461623	1878	1879	1879	1878	123
556	20240404	104800	31230529	1878	1878	1878	1878	6
557	20240404	104700	31219261	1879	1879	1879	1879	0
558	20240404	104600	31219261	1879	1879	1879	1879	0
559	20240404	104500	31219261	1879	1879	1879	1879	8
560	20240404	104400	31204229	1879	1878	1879	1878	285
561	20240404	104300	30668737	1879	1879	1879	1879	0
562	20240404	104200	30668737	1879	1879	1879	1879	0
563	20240404	104100	30668737	1879	1879	1879	1879	0
564	20240404	104000	30668737	1879	1879	1879	1879	0
565	20240404	103900	30668737	1879	1879	1879	1879	0
566	20240404	103800	30668737	1879	1879	1879	1879	0
567	20240404	103700	30668737	1879	1879	1879	1879	0
568	20240404	103600	30668737	1879	1879	1879	1879	0
569	20240404	103500	30668737	1879	1879	1879	1879	0
570	20240404	103400	30668737	1879	1879	1879	1879	0
571	20240404	103300	30668737	1879	1879	1879	1879	0
572	20240404	103200	30668737	1879	1879	1879	1879	0
573	20240404	103100	30668737	1879	1879	1879	1879	0
574	20240404	103000	30668737	1879	1879	1879	1879	0
575	20240404	102900	30668737	1879	1879	1879	1879	0
576	20240404	102800	30668737	1879	1879	1879	1879	0
577	20240404	102700	30668737	1879	1879	1879	1879	0
578	20240404	102600	30668737	1879	1879	1879	1879	1
579	20240404	102500	30666858	1866	1866	1866	1866	0
580	20240404	102400	30666858	1866	1866	1866	1866	0
581	20240404	102300	30666858	1866	1883	1883	1865	8887
582	20240404	102200	14052463	1896	1896	1896	1896	0
583	20240404	102100	14052463	1896	1896	1896	1896	1
584	20240404	102000	14050567	1883	1883	1883	1883	0
585	20240404	101900	14050567	1883	1883	1883	1883	50
586	20240404	101800	13956417	1883	1883	1883	1883	0
587	20240404	101700	13956417	1883	1883	1883	1883	0
588	20240404	101600	13956417	1883	1883	1883	1883	1
589	20240404	101500	13954534	1896	1896	1896	1896	0
590	20240404	101400	13954534	1896	1896	1896	1896	0
591	20240404	101300	13954534	1896	1896	1896	1896	0
592	20240404	101200	13954534	1896	1896	1896	1896	0
593	20240404	101100	13954534	1896	1896	1896	1896	13
594	20240404	101000	13929886	1896	1896	1896	1896	14
595	20240404	100900	13903342	1898	1895	1898	1895	37
596	20240404	100800	13833223	1896	1896	1896	1896	0
597	20240404	100700	13833223	1896	1896	1896	1896	0
598	20240404	100600	13833223	1896	1896	1896	1896	0
599	20240404	100500	13833223	1896	1896	1896	1896	1
600	20240404	100400	13831327	1896	1896	1896	1896	1
601	20240404	100300	13829431	1896	1896	1896	1896	1
602	20240404	100200	13827535	1883	1896	1898	1883	481
603	20240404	100100	12915570	1898	1896	1898	1896	24
604	20240404	100000	12870062	1896	1896	1896	1896	0
605	20240404	095900	12870062	1896	1896	1896	1896	0
606	20240404	095800	12870062	1896	1896	1896	1896	1
607	20240404	095700	12868166	1883	1883	1883	1883	0
608	20240404	095600	12868166	1883	1883	1883	1883	1
609	20240404	095500	12866283	1898	1898	1898	1898	27
610	20240404	095400	12815037	1899	1899	1899	1899	0
611	20240404	095300	12815037	1899	1899	1899	1899	4
612	20240404	095200	12807441	1899	1884	1899	1884	1881
613	20240404	095100	9251760	1896	1896	1896	1896	0
614	20240404	095000	9251760	1896	1896	1896	1896	501
615	20240404	094900	8301864	1899	1899	1899	1899	5
616	20240404	094800	8292369	1899	1899	1899	1899	0
617	20240404	094700	8292369	1899	1899	1899	1899	1
618	20240404	094600	8290470	1898	1898	1898	1898	37
619	20240404	094500	8220244	1899	1899	1899	1899	0
620	20240404	094400	8220244	1899	1899	1899	1899	0
621	20240404	094300	8220244	1899	1899	1899	1899	1
622	20240404	094200	8218345	1896	1899	1899	1896	4
623	20240404	094100	8210758	1898	1898	1898	1898	10
624	20240404	094000	8191778	1899	1899	1899	1899	0
625	20240404	093900	8191778	1899	1899	1899	1899	0
626	20240404	093800	8191778	1899	1899	1899	1899	0
627	20240404	093700	8191778	1899	1899	1899	1899	1
628	20240404	093600	8189879	1899	1899	1899	1899	0
629	20240404	093500	8189879	1899	1899	1899	1899	0
630	20240404	093400	8189879	1899	1899	1899	1899	15
631	20240404	093300	8161394	1899	1899	1899	1899	0
632	20240404	093200	8161394	1899	1897	1899	1896	281
633	20240404	093100	7628592	1896	1896	1896	1896	1084
634	20240404	093000	5573328	1896	1896	1896	1896	539
635	20240404	092900	4551384	1896	1895	1896	1895	819
636	20240404	092800	2999377	1895	1895	1895	1895	0
637	20240404	092700	2999377	1895	1895	1895	1895	15
638	20240404	092600	2970952	1895	1884	1895	1883	82
639	20240404	092500	2815981	1883	1883	1883	1883	30
640	20240404	092400	2759491	1883	1879	1883	1879	6
641	20240404	092300	2748213	1879	1879	1879	1879	0
642	20240404	092200	2748213	1879	1879	1879	1879	0
643	20240404	092100	2748213	1879	1879	1879	1879	0
644	20240404	092000	2748213	1879	1879	1879	1879	5
645	20240404	091900	2738818	1879	1879	1879	1879	200
646	20240404	091800	2363018	1879	1879	1879	1879	0
647	20240404	091700	2363018	1879	1870	1879	1870	100
648	20240404	091600	2175338	1879	1879	1879	1879	0
649	20240404	091500	2175338	1879	1879	1879	1879	0
650	20240404	091400	2175338	1879	1879	1879	1879	0
651	20240404	091300	2175338	1879	1879	1879	1879	0
652	20240404	091200	2175338	1879	1879	1879	1879	0
653	20240404	091100	2175338	1879	1879	1879	1879	0
654	20240404	091000	2175338	1879	1879	1879	1879	0
655	20240404	090900	2175338	1879	1879	1879	1879	0
656	20240404	090800	2175338	1879	1879	1879	1879	0
657	20240404	090700	2175338	1879	1864	1879	1864	5
658	20240404	090600	2165973	1864	1864	1864	1864	33
659	20240404	090500	2104461	1862	1862	1862	1862	40
660	20240404	090400	2029981	1862	1861	1862	1861	243
661	20240404	090300	1577523	1858	1858	1858	1858	12
662	20240404	090200	1555227	1861	1860	1861	1838	550
663	20240404	090100	538624	1860	1860	1860	1860	18
664	20240404	090000	505144	1864	1864	1864	1864	271