KissMeData/131100/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	200000	68076279	1867	1867	1867	1867	1161
3	20240403	195900	68076279	1867	1867	1867	1867	0
4	20240403	195800	68076279	1867	1867	1867	1867	0
5	20240403	195700	68076279	1867	1867	1867	1867	0
6	20240403	195600	68076279	1867	1867	1867	1867	0
7	20240403	195500	68076279	1867	1867	1867	1867	0
8	20240403	195400	68076279	1867	1867	1867	1867	0
9	20240403	195300	68076279	1867	1867	1867	1867	0
10	20240403	195200	68076279	1867	1867	1867	1867	0
11	20240403	195100	68076279	1867	1867	1867	1867	0
12	20240403	195000	68076279	1867	1867	1867	1867	0
13	20240403	194900	68076279	1867	1867	1867	1867	0
14	20240403	194800	68076279	1867	1867	1867	1867	0
15	20240403	194700	68076279	1867	1867	1867	1867	0
16	20240403	194600	68076279	1867	1867	1867	1867	0
17	20240403	194500	68076279	1867	1867	1867	1867	0
18	20240403	194400	68076279	1867	1867	1867	1867	0
19	20240403	194300	68076279	1867	1867	1867	1867	0
20	20240403	194200	68076279	1867	1867	1867	1867	0
21	20240403	194100	68076279	1867	1867	1867	1867	0
22	20240403	194000	68076279	1867	1867	1867	1867	0
23	20240403	193900	68076279	1867	1867	1867	1867	0
24	20240403	193800	68076279	1867	1867	1867	1867	0
25	20240403	193700	68076279	1867	1867	1867	1867	0
26	20240403	193600	68076279	1867	1867	1867	1867	0
27	20240403	193500	68076279	1867	1867	1867	1867	0
28	20240403	193400	68076279	1867	1867	1867	1867	0
29	20240403	193300	68076279	1867	1867	1867	1867	0
30	20240403	193200	68076279	1867	1867	1867	1867	0
31	20240403	193100	68076279	1867	1867	1867	1867	0
32	20240403	193000	68076279	1867	1867	1867	1867	1161
33	20240403	192900	68076279	1867	1867	1867	1867	0
34	20240403	192800	68076279	1867	1867	1867	1867	0
35	20240403	192700	68076279	1867	1867	1867	1867	0
36	20240403	192600	68076279	1867	1867	1867	1867	0
37	20240403	192500	68076279	1867	1867	1867	1867	0
38	20240403	192400	68076279	1867	1867	1867	1867	0
39	20240403	192300	68076279	1867	1867	1867	1867	0
40	20240403	192200	68076279	1867	1867	1867	1867	0
41	20240403	192100	68076279	1867	1867	1867	1867	0
42	20240403	192000	68076279	1867	1867	1867	1867	0
43	20240403	191900	68076279	1867	1867	1867	1867	0
44	20240403	191800	68076279	1867	1867	1867	1867	0
45	20240403	191700	68076279	1867	1867	1867	1867	0
46	20240403	191600	68076279	1867	1867	1867	1867	0
47	20240403	191500	68076279	1867	1867	1867	1867	0
48	20240403	191400	68076279	1867	1867	1867	1867	0
49	20240403	191300	68076279	1867	1867	1867	1867	0
50	20240403	191200	68076279	1867	1867	1867	1867	0
51	20240403	191100	68076279	1867	1867	1867	1867	0
52	20240403	191000	68076279	1867	1867	1867	1867	0
53	20240403	190900	68076279	1867	1867	1867	1867	0
54	20240403	190800	68076279	1867	1867	1867	1867	0
55	20240403	190700	68076279	1867	1867	1867	1867	0
56	20240403	190600	68076279	1867	1867	1867	1867	0
57	20240403	190500	68076279	1867	1867	1867	1867	0
58	20240403	190400	68076279	1867	1867	1867	1867	0
59	20240403	190300	68076279	1867	1867	1867	1867	0
60	20240403	190200	68076279	1867	1867	1867	1867	0
61	20240403	190100	68076279	1867	1867	1867	1867	0
62	20240403	190000	68076279	1867	1867	1867	1867	1161
63	20240403	185900	68076279	1867	1867	1867	1867	0
64	20240403	185800	68076279	1867	1867	1867	1867	0
65	20240403	185700	68076279	1867	1867	1867	1867	0
66	20240403	185600	68076279	1867	1867	1867	1867	0
67	20240403	185500	68076279	1867	1867	1867	1867	0
68	20240403	185400	68076279	1867	1867	1867	1867	0
69	20240403	185300	68076279	1867	1867	1867	1867	0
70	20240403	185200	68076279	1867	1867	1867	1867	0
71	20240403	185100	68076279	1867	1867	1867	1867	0
72	20240403	185000	68076279	1867	1867	1867	1867	0
73	20240403	184900	68076279	1867	1867	1867	1867	0
74	20240403	184800	68076279	1867	1867	1867	1867	0
75	20240403	184700	68076279	1867	1867	1867	1867	0
76	20240403	184600	68076279	1867	1867	1867	1867	0
77	20240403	184500	68076279	1867	1867	1867	1867	0
78	20240403	184400	68076279	1867	1867	1867	1867	0
79	20240403	184300	68076279	1867	1867	1867	1867	0
80	20240403	184200	68076279	1867	1867	1867	1867	0
81	20240403	184100	68076279	1867	1867	1867	1867	0
82	20240403	184000	68076279	1867	1867	1867	1867	0
83	20240403	183900	68076279	1867	1867	1867	1867	0
84	20240403	183800	68076279	1867	1867	1867	1867	0
85	20240403	183700	68076279	1867	1867	1867	1867	0
86	20240403	183600	68076279	1867	1867	1867	1867	0
87	20240403	183500	68076279	1867	1867	1867	1867	0
88	20240403	183400	68076279	1867	1867	1867	1867	0
89	20240403	183300	68076279	1867	1867	1867	1867	0
90	20240403	183200	68076279	1867	1867	1867	1867	0
91	20240403	183100	68076279	1867	1867	1867	1867	0
92	20240403	183000	68076279	1867	1867	1867	1867	1161
93	20240403	182900	68076279	1867	1867	1867	1867	0
94	20240403	182800	68076279	1867	1867	1867	1867	0
95	20240403	182700	68076279	1867	1867	1867	1867	0
96	20240403	182600	68076279	1867	1867	1867	1867	0
97	20240403	182500	68076279	1867	1867	1867	1867	0
98	20240403	182400	68076279	1867	1867	1867	1867	0
99	20240403	182300	68076279	1867	1867	1867	1867	0
100	20240403	182200	68076279	1867	1867	1867	1867	0
101	20240403	182100	68076279	1867	1867	1867	1867	0
102	20240403	182000	68076279	1867	1867	1867	1867	0
103	20240403	181900	68076279	1867	1867	1867	1867	0
104	20240403	181800	68076279	1867	1867	1867	1867	0
105	20240403	181700	68076279	1867	1867	1867	1867	0
106	20240403	181600	68076279	1867	1867	1867	1867	0
107	20240403	181500	68076279	1867	1867	1867	1867	0
108	20240403	181400	68076279	1867	1867	1867	1867	0
109	20240403	181300	68076279	1867	1867	1867	1867	0
110	20240403	181200	68076279	1867	1867	1867	1867	0
111	20240403	181100	68076279	1867	1867	1867	1867	0
112	20240403	181000	68076279	1867	1867	1867	1867	0
113	20240403	180900	68076279	1867	1867	1867	1867	0
114	20240403	180800	68076279	1867	1867	1867	1867	0
115	20240403	180700	68076279	1867	1867	1867	1867	0
116	20240403	180600	68076279	1867	1867	1867	1867	0
117	20240403	180500	68076279	1867	1867	1867	1867	0
118	20240403	180400	68076279	1867	1867	1867	1867	0
119	20240403	180300	68076279	1867	1867	1867	1867	0
120	20240403	180200	68076279	1867	1867	1867	1867	0
121	20240403	180100	68076279	1867	1867	1867	1867	0
122	20240403	180000	68076279	1867	1867	1867	1867	1161
123	20240403	175900	68076279	1867	1867	1867	1867	0
124	20240403	175800	68076279	1867	1867	1867	1867	0
125	20240403	175700	68076279	1867	1867	1867	1867	0
126	20240403	175600	68076279	1867	1867	1867	1867	0
127	20240403	175500	68076279	1867	1867	1867	1867	0
128	20240403	175400	68076279	1867	1867	1867	1867	0
129	20240403	175300	68076279	1867	1867	1867	1867	0
130	20240403	175200	68076279	1867	1867	1867	1867	0
131	20240403	175100	68076279	1867	1867	1867	1867	0
132	20240403	175000	68076279	1867	1867	1867	1867	0
133	20240403	174900	68076279	1867	1867	1867	1867	0
134	20240403	174800	68076279	1867	1867	1867	1867	0
135	20240403	174700	68076279	1867	1867	1867	1867	0
136	20240403	174600	68076279	1867	1867	1867	1867	0
137	20240403	174500	68076279	1867	1867	1867	1867	0
138	20240403	174400	68076279	1867	1867	1867	1867	0
139	20240403	174300	68076279	1867	1867	1867	1867	0
140	20240403	174200	68076279	1867	1867	1867	1867	0
141	20240403	174100	68076279	1867	1867	1867	1867	0
142	20240403	174000	68076279	1867	1867	1867	1867	0
143	20240403	173900	68076279	1867	1867	1867	1867	0
144	20240403	173800	68076279	1867	1867	1867	1867	0
145	20240403	173700	68076279	1867	1867	1867	1867	0
146	20240403	173600	68076279	1867	1867	1867	1867	0
147	20240403	173500	68076279	1867	1867	1867	1867	0
148	20240403	173400	68076279	1867	1867	1867	1867	0
149	20240403	173300	68076279	1867	1867	1867	1867	0
150	20240403	173200	68076279	1867	1867	1867	1867	0
151	20240403	173100	68076279	1867	1867	1867	1867	0
152	20240403	173000	68076279	1867	1867	1867	1867	1161
153	20240403	172900	68076279	1867	1867	1867	1867	0
154	20240403	172800	68076279	1867	1867	1867	1867	0
155	20240403	172700	68076279	1867	1867	1867	1867	0
156	20240403	172600	68076279	1867	1867	1867	1867	0
157	20240403	172500	68076279	1867	1867	1867	1867	0
158	20240403	172400	68076279	1867	1867	1867	1867	0
159	20240403	172300	68076279	1867	1867	1867	1867	0
160	20240403	172200	68076279	1867	1867	1867	1867	0
161	20240403	172100	68076279	1867	1867	1867	1867	0
162	20240403	172000	68076279	1867	1867	1867	1867	0
163	20240403	171900	68076279	1867	1867	1867	1867	0
164	20240403	171800	68076279	1867	1867	1867	1867	0
165	20240403	171700	68076279	1867	1867	1867	1867	0
166	20240403	171600	68076279	1867	1867	1867	1867	0
167	20240403	171500	68076279	1867	1867	1867	1867	0
168	20240403	171400	68076279	1867	1867	1867	1867	0
169	20240403	171300	68076279	1867	1867	1867	1867	0
170	20240403	171200	68076279	1867	1867	1867	1867	0
171	20240403	171100	68076279	1867	1867	1867	1867	0
172	20240403	171000	68076279	1867	1867	1867	1867	0
173	20240403	170900	68076279	1867	1867	1867	1867	0
174	20240403	170800	68076279	1867	1867	1867	1867	0
175	20240403	170700	68076279	1867	1867	1867	1867	0
176	20240403	170600	68076279	1867	1867	1867	1867	0
177	20240403	170500	68076279	1867	1867	1867	1867	0
178	20240403	170400	68076279	1867	1867	1867	1867	0
179	20240403	170300	68076279	1867	1867	1867	1867	0
180	20240403	170200	68076279	1867	1867	1867	1867	0
181	20240403	170100	68076279	1867	1867	1867	1867	0
182	20240403	170000	68076279	1867	1867	1867	1867	1161
183	20240403	165900	68076279	1867	1867	1867	1867	0
184	20240403	165800	68076279	1867	1867	1867	1867	0
185	20240403	165700	68076279	1867	1867	1867	1867	0
186	20240403	165600	68076279	1867	1867	1867	1867	0
187	20240403	165500	68076279	1867	1867	1867	1867	0
188	20240403	165400	68076279	1867	1867	1867	1867	0
189	20240403	165300	68076279	1867	1867	1867	1867	0
190	20240403	165200	68076279	1867	1867	1867	1867	0
191	20240403	165100	68076279	1867	1867	1867	1867	0
192	20240403	165000	68076279	1867	1867	1867	1867	0
193	20240403	164900	68076279	1867	1867	1867	1867	0
194	20240403	164800	68076279	1867	1867	1867	1867	0
195	20240403	164700	68076279	1867	1867	1867	1867	0
196	20240403	164600	68076279	1867	1867	1867	1867	0
197	20240403	164500	68076279	1867	1867	1867	1867	0
198	20240403	164400	68076279	1867	1867	1867	1867	0
199	20240403	164300	68076279	1867	1867	1867	1867	0
200	20240403	164200	68076279	1867	1867	1867	1867	0
201	20240403	164100	68076279	1867	1867	1867	1867	0
202	20240403	164000	68076279	1867	1867	1867	1867	0
203	20240403	163900	68076279	1867	1867	1867	1867	0
204	20240403	163800	68076279	1867	1867	1867	1867	0
205	20240403	163700	68076279	1867	1867	1867	1867	0
206	20240403	163600	68076279	1867	1867	1867	1867	0
207	20240403	163500	68076279	1867	1867	1867	1867	0
208	20240403	163400	68076279	1867	1867	1867	1867	0
209	20240403	163300	68076279	1867	1867	1867	1867	0
210	20240403	163200	68076279	1867	1867	1867	1867	0
211	20240403	163100	68076279	1867	1867	1867	1867	0
212	20240403	163000	68076279	1867	1867	1867	1867	1161
213	20240403	162900	68076279	1867	1867	1867	1867	0
214	20240403	162800	68076279	1867	1867	1867	1867	0
215	20240403	162700	68076279	1867	1867	1867	1867	0
216	20240403	162600	68076279	1867	1867	1867	1867	0
217	20240403	162500	68076279	1867	1867	1867	1867	0
218	20240403	162400	68076279	1867	1867	1867	1867	0
219	20240403	162300	68076279	1867	1867	1867	1867	0
220	20240403	162200	68076279	1867	1867	1867	1867	0
221	20240403	162100	68076279	1867	1867	1867	1867	0
222	20240403	162000	68076279	1867	1867	1867	1867	0
223	20240403	161900	68076279	1867	1867	1867	1867	0
224	20240403	161800	68076279	1867	1867	1867	1867	0
225	20240403	161700	68076279	1867	1867	1867	1867	0
226	20240403	161600	68076279	1867	1867	1867	1867	0
227	20240403	161500	68076279	1867	1867	1867	1867	0
228	20240403	161400	68076279	1867	1867	1867	1867	0
229	20240403	161300	68076279	1867	1867	1867	1867	0
230	20240403	161200	68076279	1867	1867	1867	1867	0
231	20240403	161100	68076279	1867	1867	1867	1867	0
232	20240403	161000	68076279	1867	1867	1867	1867	0
233	20240403	160900	68076279	1867	1867	1867	1867	0
234	20240403	160800	68076279	1867	1867	1867	1867	0
235	20240403	160700	68076279	1867	1867	1867	1867	0
236	20240403	160600	68076279	1867	1867	1867	1867	0
237	20240403	160500	68076279	1867	1867	1867	1867	0
238	20240403	160400	68076279	1867	1867	1867	1867	0
239	20240403	160300	68076279	1867	1867	1867	1867	0
240	20240403	160200	68076279	1867	1867	1867	1867	0
241	20240403	160100	68076279	1867	1867	1867	1867	0
242	20240403	160000	68076279	1867	1867	1867	1867	1161
243	20240403	155900	68076279	1867	1867	1867	1867	0
244	20240403	155800	68076279	1867	1867	1867	1867	0
245	20240403	155700	68076279	1867	1867	1867	1867	0
246	20240403	155600	68076279	1867	1867	1867	1867	0
247	20240403	155500	68076279	1867	1867	1867	1867	0
248	20240403	155400	68076279	1867	1867	1867	1867	0
249	20240403	155300	68076279	1867	1867	1867	1867	0
250	20240403	155200	68076279	1867	1867	1867	1867	0
251	20240403	155100	68076279	1867	1867	1867	1867	0
252	20240403	155000	68076279	1867	1867	1867	1867	0
253	20240403	154900	68076279	1867	1867	1867	1867	0
254	20240403	154800	68076279	1867	1867	1867	1867	0
255	20240403	154700	68076279	1867	1867	1867	1867	0
256	20240403	154600	68076279	1867	1867	1867	1867	0
257	20240403	154500	68076279	1867	1867	1867	1867	0
258	20240403	154400	68076279	1867	1867	1867	1867	0
259	20240403	154300	68076279	1867	1867	1867	1867	0
260	20240403	154200	68076279	1867	1867	1867	1867	0
261	20240403	154100	68076279	1867	1867	1867	1867	0
262	20240403	154000	68076279	1867	1867	1867	1867	0
263	20240403	153900	68076279	1867	1867	1867	1867	0
264	20240403	153800	68076279	1867	1867	1867	1867	0
265	20240403	153700	68076279	1867	1867	1867	1867	0
266	20240403	153600	68076279	1867	1867	1867	1867	0
267	20240403	153500	68076279	1867	1867	1867	1867	0
268	20240403	153400	68076279	1867	1867	1867	1867	0
269	20240403	153300	68076279	1867	1867	1867	1867	0
270	20240403	153200	68076279	1867	1867	1867	1867	0
271	20240403	153100	68076279	1867	1867	1867	1867	0
272	20240403	153000	68076279	1867	1867	1867	1867	2322
273	20240403	152900	65908692	1872	1872	1872	1872	0
274	20240403	152800	65908692	1872	1872	1872	1872	0
275	20240403	152700	65908692	1872	1872	1872	1872	0
276	20240403	152600	65908692	1872	1872	1872	1872	0
277	20240403	152500	65908692	1872	1872	1872	1872	0
278	20240403	152400	65908692	1872	1872	1872	1872	0
279	20240403	152300	65908692	1872	1872	1872	1872	0
280	20240403	152200	65908692	1872	1872	1872	1872	0
281	20240403	152100	65908692	1872	1872	1872	1872	0
282	20240403	152000	65908692	1872	1872	1872	1872	0
283	20240403	151900	65908692	1872	1872	1872	1872	47
284	20240403	151800	65820708	1872	1872	1872	1870	69
285	20240403	151700	65691544	1872	1872	1872	1872	22
286	20240403	151600	65650360	1872	1872	1872	1872	0
287	20240403	151500	65650360	1872	1870	1872	1869	331
288	20240403	151400	65031580	1872	1870	1872	1870	107
289	20240403	151300	64831476	1870	1870	1870	1870	15
290	20240403	151200	64803426	1870	1867	1870	1867	284
291	20240403	151100	64272956	1867	1869	1869	1867	539
292	20240403	151000	63265625	1867	1867	1867	1867	200
293	20240403	150900	62892225	1865	1869	1869	1865	154
294	20240403	150800	62604959	1865	1865	1865	1865	150
295	20240403	150700	62325209	1865	1865	1865	1865	0
296	20240403	150600	62325209	1865	1865	1865	1865	3
297	20240403	150500	62319614	1865	1867	1867	1865	15
298	20240403	150400	62291629	1867	1867	1867	1867	0
299	20240403	150300	62291629	1867	1868	1868	1867	666
300	20240403	150200	61047682	1868	1868	1868	1868	83
301	20240403	150100	60892638	1867	1867	1867	1867	120
302	20240403	150000	60668598	1868	1868	1868	1868	0
303	20240403	145900	60668598	1868	1868	1868	1868	18
304	20240403	145800	60634974	1866	1866	1866	1866	141
305	20240403	145700	60371868	1868	1868	1868	1868	0
306	20240403	145600	60371868	1868	1868	1868	1868	0
307	20240403	145500	60371868	1868	1868	1868	1868	0
308	20240403	145400	60371868	1868	1868	1868	1868	0
309	20240403	145300	60371868	1868	1866	1868	1866	133
310	20240403	145200	60123520	1868	1868	1868	1868	0
311	20240403	145100	60123520	1868	1868	1868	1868	2
312	20240403	145000	60119784	1868	1868	1868	1868	0
313	20240403	144900	60119784	1868	1868	1868	1868	0
314	20240403	144800	60119784	1868	1868	1868	1868	0
315	20240403	144700	60119784	1868	1868	1868	1868	0
316	20240403	144600	60119784	1868	1868	1868	1868	0
317	20240403	144500	60119784	1868	1868	1868	1868	117
318	20240403	144400	59901228	1868	1868	1868	1868	0
319	20240403	144300	59901228	1868	1868	1868	1868	0
320	20240403	144200	59901228	1868	1868	1868	1868	0
321	20240403	144100	59901228	1868	1868	1868	1868	0
322	20240403	144000	59901228	1868	1868	1868	1868	3
323	20240403	143900	59895624	1868	1868	1868	1868	0
324	20240403	143800	59895624	1868	1868	1868	1868	0
325	20240403	143700	59895624	1868	1868	1868	1868	0
326	20240403	143600	59895624	1868	1868	1868	1868	0
327	20240403	143500	59895624	1868	1868	1868	1868	0
328	20240403	143400	59895624	1868	1868	1868	1868	0
329	20240403	143300	59895624	1868	1868	1868	1868	0
330	20240403	143200	59895624	1868	1868	1868	1868	0
331	20240403	143100	59895624	1868	1868	1868	1868	0
332	20240403	143000	59895624	1868	1868	1868	1868	0
333	20240403	142900	59895624	1868	1868	1868	1868	0
334	20240403	142800	59895624	1868	1868	1868	1868	0
335	20240403	142700	59895624	1868	1868	1868	1868	0
336	20240403	142600	59895624	1868	1868	1868	1868	0
337	20240403	142500	59895624	1868	1868	1868	1868	0
338	20240403	142400	59895624	1868	1868	1868	1868	0
339	20240403	142300	59895624	1868	1868	1868	1868	0
340	20240403	142200	59895624	1868	1868	1868	1868	0
341	20240403	142100	59895624	1868	1868	1868	1868	0
342	20240403	142000	59895624	1868	1868	1868	1868	0
343	20240403	141900	59895624	1868	1868	1868	1868	0
344	20240403	141800	59895624	1868	1868	1868	1868	0
345	20240403	141700	59895624	1868	1868	1868	1868	0
346	20240403	141600	59895624	1868	1868	1868	1868	0
347	20240403	141500	59895624	1868	1868	1868	1868	0
348	20240403	141400	59895624	1868	1868	1868	1868	0
349	20240403	141300	59895624	1868	1868	1868	1868	0
350	20240403	141200	59895624	1868	1868	1868	1868	0
351	20240403	141100	59895624	1868	1868	1868	1868	0
352	20240403	141000	59895624	1868	1868	1868	1868	37
353	20240403	140900	59826508	1868	1868	1868	1868	27
354	20240403	140800	59776072	1866	1866	1866	1866	19
355	20240403	140700	59740618	1868	1868	1868	1868	0
356	20240403	140600	59740618	1868	1868	1868	1868	0
357	20240403	140500	59740618	1868	1868	1868	1868	0
358	20240403	140400	59740618	1868	1868	1868	1868	0
359	20240403	140300	59740618	1868	1868	1868	1868	0
360	20240403	140200	59740618	1868	1868	1868	1868	1
361	20240403	140100	59738750	1863	1863	1863	1863	0
362	20240403	140000	59738750	1863	1863	1863	1863	0
363	20240403	135900	59738750	1863	1863	1863	1863	0
364	20240403	135800	59738750	1863	1863	1863	1863	0
365	20240403	135700	59738750	1863	1863	1863	1863	0
366	20240403	135600	59738750	1863	1863	1863	1863	0
367	20240403	135500	59738750	1863	1863	1863	1863	0
368	20240403	135400	59738750	1863	1863	1863	1863	0
369	20240403	135300	59738750	1863	1863	1863	1863	0
370	20240403	135200	59738750	1863	1863	1863	1863	0
371	20240403	135100	59738750	1863	1863	1863	1863	0
372	20240403	135000	59738750	1863	1867	1867	1863	1208
373	20240403	134900	57485721	1867	1867	1867	1867	0
374	20240403	134800	57485721	1867	1867	1867	1867	0
375	20240403	134700	57485721	1867	1867	1867	1867	0
376	20240403	134600	57485721	1867	1867	1867	1867	0
377	20240403	134500	57485721	1867	1867	1867	1867	0
378	20240403	134400	57485721	1867	1867	1867	1867	0
379	20240403	134300	57485721	1867	1867	1867	1867	0
380	20240403	134200	57485721	1867	1867	1867	1867	0
381	20240403	134100	57485721	1867	1867	1867	1867	0
382	20240403	134000	57485721	1867	1867	1867	1867	0
383	20240403	133900	57485721	1867	1867	1867	1867	0
384	20240403	133800	57485721	1867	1867	1867	1867	0
385	20240403	133700	57485721	1867	1867	1867	1867	0
386	20240403	133600	57485721	1867	1867	1867	1867	0
387	20240403	133500	57485721	1867	1865	1867	1865	8
388	20240403	133400	57470793	1864	1864	1864	1864	986
389	20240403	133300	55632889	1864	1864	1864	1864	0
390	20240403	133200	55632889	1864	1864	1864	1864	0
391	20240403	133100	55632889	1864	1864	1864	1864	0
392	20240403	133000	55632889	1864	1864	1864	1864	0
393	20240403	132900	55632889	1864	1864	1864	1864	0
394	20240403	132800	55632889	1864	1864	1864	1864	0
395	20240403	132700	55632889	1864	1864	1864	1864	0
396	20240403	132600	55632889	1864	1864	1864	1864	0
397	20240403	132500	55632889	1864	1864	1864	1864	0
398	20240403	132400	55632889	1864	1864	1864	1864	0
399	20240403	132300	55632889	1864	1864	1864	1864	0
400	20240403	132200	55632889	1864	1864	1864	1864	0
401	20240403	132100	55632889	1864	1864	1864	1864	0
402	20240403	132000	55632889	1864	1864	1864	1864	0
403	20240403	131900	55632889	1864	1864	1864	1864	0
404	20240403	131800	55632889	1864	1864	1864	1864	11
405	20240403	131700	55612385	1864	1864	1864	1864	11
406	20240403	131600	55591881	1857	1857	1857	1857	2934
407	20240403	131500	50143443	1857	1857	1857	1857	0
408	20240403	131400	50143443	1857	1857	1857	1857	314
409	20240403	131300	49560345	1857	1857	1857	1857	470
410	20240403	131200	48687555	1857	1857	1857	1857	500
411	20240403	131100	47759055	1857	1857	1857	1857	191
412	20240403	131000	47404368	1857	1857	1857	1857	2
413	20240403	130900	47400654	1857	1857	1857	1857	0
414	20240403	130800	47400654	1857	1857	1857	1857	0
415	20240403	130700	47400654	1857	1857	1857	1857	0
416	20240403	130600	47400654	1857	1857	1857	1857	0
417	20240403	130500	47400654	1857	1857	1857	1857	0
418	20240403	130400	47400654	1857	1857	1857	1857	0
419	20240403	130300	47400654	1857	1857	1857	1857	0
420	20240403	130200	47400654	1857	1857	1857	1857	28
421	20240403	130100	47348658	1857	1857	1857	1857	0
422	20240403	130000	47348658	1857	1857	1857	1857	0
423	20240403	125900	47348658	1857	1857	1857	1857	0
424	20240403	125800	47348658	1857	1857	1857	1857	0
425	20240403	125700	47348658	1857	1857	1857	1857	0
426	20240403	125600	47348658	1857	1857	1857	1857	0
427	20240403	125500	47348658	1857	1857	1857	1857	282
428	20240403	125400	46824984	1857	1857	1857	1857	0
429	20240403	125300	46824984	1857	1857	1857	1857	0
430	20240403	125200	46824984	1857	1857	1857	1857	0
431	20240403	125100	46824984	1857	1857	1857	1857	0
432	20240403	125000	46824984	1857	1857	1857	1857	20
433	20240403	124900	46787844	1857	1857	1857	1857	42
434	20240403	124800	46709850	1857	1857	1857	1857	0
435	20240403	124700	46709850	1857	1853	1857	1853	405
436	20240403	124600	45959235	1853	1853	1853	1853	429
437	20240403	124500	45164298	1853	1853	1853	1853	563
438	20240403	124400	44121059	1853	1853	1853	1853	165
439	20240403	124300	43815314	1850	1850	1850	1850	0
440	20240403	124200	43815314	1850	1850	1850	1850	0
441	20240403	124100	43815314	1850	1850	1850	1850	0
442	20240403	124000	43815314	1850	1850	1850	1850	0
443	20240403	123900	43815314	1850	1850	1850	1850	0
444	20240403	123800	43815314	1850	1850	1850	1850	0
445	20240403	123700	43815314	1850	1850	1850	1850	0
446	20240403	123600	43815314	1850	1850	1850	1850	2
447	20240403	123500	43811614	1853	1853	1853	1853	0
448	20240403	123400	43811614	1853	1853	1853	1853	400
449	20240403	123300	43070414	1849	1849	1849	1849	0
450	20240403	123200	43070414	1849	1849	1849	1849	0
451	20240403	123100	43070414	1849	1849	1849	1849	0
452	20240403	123000	43070414	1849	1849	1849	1849	0
453	20240403	122900	43070414	1849	1849	1849	1849	80
454	20240403	122800	42922494	1849	1849	1849	1849	0
455	20240403	122700	42922494	1849	1849	1849	1849	1
456	20240403	122600	42920645	1850	1850	1850	1850	0
457	20240403	122500	42920645	1850	1850	1850	1850	71
458	20240403	122400	42789295	1850	1850	1850	1850	0
459	20240403	122300	42789295	1850	1850	1850	1850	0
460	20240403	122200	42789295	1850	1850	1850	1850	0
461	20240403	122100	42789295	1850	1850	1850	1850	100
462	20240403	122000	42604295	1849	1849	1849	1849	0
463	20240403	121900	42604295	1849	1849	1849	1849	0
464	20240403	121800	42604295	1849	1849	1849	1849	0
465	20240403	121700	42604295	1849	1849	1849	1849	0
466	20240403	121600	42604295	1849	1849	1849	1849	0
467	20240403	121500	42604295	1849	1849	1849	1849	0
468	20240403	121400	42604295	1849	1849	1849	1849	0
469	20240403	121300	42604295	1849	1849	1849	1849	0
470	20240403	121200	42604295	1849	1849	1849	1849	0
471	20240403	121100	42604295	1849	1849	1849	1849	0
472	20240403	121000	42604295	1849	1849	1849	1849	0
473	20240403	120900	42604295	1849	1849	1849	1849	0
474	20240403	120800	42604295	1849	1849	1849	1849	0
475	20240403	120700	42604295	1849	1849	1849	1849	0
476	20240403	120600	42604295	1849	1849	1849	1849	0
477	20240403	120500	42604295	1849	1850	1850	1849	3
478	20240403	120400	42598746	1850	1850	1850	1850	2
479	20240403	120300	42595046	1850	1850	1850	1850	5
480	20240403	120200	42585796	1850	1850	1850	1850	21
481	20240403	120100	42546946	1850	1850	1850	1850	0
482	20240403	120000	42546946	1850	1850	1850	1850	0
483	20240403	115900	42546946	1850	1850	1850	1850	0
484	20240403	115800	42546946	1850	1850	1850	1850	0
485	20240403	115700	42546946	1850	1850	1850	1850	33
486	20240403	115600	42485896	1849	1849	1849	1849	0
487	20240403	115500	42485896	1849	1849	1849	1849	1
488	20240403	115400	42484047	1849	1849	1849	1849	20
489	20240403	115300	42447067	1849	1849	1849	1849	0
490	20240403	115200	42447067	1849	1849	1849	1849	0
491	20240403	115100	42447067	1849	1849	1849	1849	0
492	20240403	115000	42447067	1849	1849	1849	1849	0
493	20240403	114900	42447067	1849	1849	1849	1849	2
494	20240403	114800	42443369	1855	1855	1855	1855	23
495	20240403	114700	42400704	1855	1855	1855	1855	8
496	20240403	114600	42385864	1849	1849	1849	1849	1
497	20240403	114500	42384015	1849	1849	1849	1849	0
498	20240403	114400	42384015	1849	1849	1849	1849	0
499	20240403	114300	42384015	1849	1849	1849	1849	2
500	20240403	114200	42380317	1849	1849	1849	1849	0
501	20240403	114100	42380317	1849	1849	1849	1849	0
502	20240403	114000	42380317	1849	1849	1849	1849	0
503	20240403	113900	42380317	1849	1849	1849	1849	0
504	20240403	113800	42380317	1849	1849	1849	1849	0
505	20240403	113700	42380317	1849	1849	1849	1849	2
506	20240403	113600	42376619	1850	1850	1850	1850	171
507	20240403	113500	42060269	1850	1850	1850	1850	5
508	20240403	113400	42051019	1850	1850	1850	1850	39
509	20240403	113300	41978869	1850	1850	1850	1850	0
510	20240403	113200	41978869	1850	1850	1850	1850	2
511	20240403	113100	41975169	1850	1850	1850	1850	0
512	20240403	113000	41975169	1850	1850	1850	1850	0
513	20240403	112900	41975169	1850	1850	1850	1850	0
514	20240403	112800	41975169	1850	1850	1850	1850	0
515	20240403	112700	41975169	1850	1850	1850	1850	0
516	20240403	112600	41975169	1850	1850	1850	1850	3
517	20240403	112500	41969619	1850	1850	1850	1850	0
518	20240403	112400	41969619	1850	1850	1850	1850	0
519	20240403	112300	41969619	1850	1850	1850	1850	0
520	20240403	112200	41969619	1850	1850	1850	1850	378
521	20240403	112100	41270319	1850	1850	1850	1850	0
522	20240403	112000	41270319	1850	1850	1850	1850	212
523	20240403	111900	40878119	1850	1850	1850	1850	0
524	20240403	111800	40878119	1850	1850	1850	1850	0
525	20240403	111700	40878119	1850	1850	1850	1850	0
526	20240403	111600	40878119	1850	1850	1850	1850	0
527	20240403	111500	40878119	1850	1850	1850	1850	2
528	20240403	111400	40874419	1851	1851	1851	1851	0
529	20240403	111300	40874419	1851	1851	1851	1851	12
530	20240403	111200	40852207	1850	1850	1850	1850	0
531	20240403	111100	40852207	1850	1850	1850	1850	0
532	20240403	111000	40852207	1850	1850	1850	1850	0
533	20240403	110900	40852207	1850	1850	1850	1850	2
534	20240403	110800	40848507	1855	1855	1855	1855	11
535	20240403	110700	40828102	1850	1852	1852	1850	2000
536	20240403	110600	37125982	1852	1852	1852	1852	0
537	20240403	110500	37125982	1852	1852	1852	1852	232
538	20240403	110400	36696318	1852	1852	1852	1852	0
539	20240403	110300	36696318	1852	1852	1852	1852	2
540	20240403	110200	36692614	1852	1852	1852	1852	0
541	20240403	110100	36692614	1852	1852	1852	1852	0
542	20240403	110000	36692614	1852	1852	1852	1852	0
543	20240403	105900	36692614	1852	1852	1852	1852	0
544	20240403	105800	36692614	1852	1852	1852	1852	2
545	20240403	105700	36688910	1852	1853	1853	1852	7
546	20240403	105600	36675940	1853	1853	1853	1853	0
547	20240403	105500	36675940	1853	1852	1853	1852	55
548	20240403	105400	36574027	1853	1853	1853	1853	243
549	20240403	105300	36123748	1853	1853	1853	1853	0
550	20240403	105200	36123748	1853	1853	1853	1853	379
551	20240403	105100	35421461	1853	1853	1853	1853	0
552	20240403	105000	35421461	1853	1853	1853	1853	0
553	20240403	104900	35421461	1853	1853	1853	1853	100
554	20240403	104800	35236161	1853	1853	1853	1853	0
555	20240403	104700	35236161	1853	1853	1853	1853	213
556	20240403	104600	34841472	1853	1854	1854	1853	92
557	20240403	104500	34670906	1855	1855	1855	1855	0
558	20240403	104400	34670906	1855	1855	1855	1855	0
559	20240403	104300	34670906	1855	1855	1855	1855	10
560	20240403	104200	34652356	1857	1857	1857	1857	0
561	20240403	104100	34652356	1857	1857	1857	1857	60
562	20240403	104000	34540936	1857	1857	1857	1857	0
563	20240403	103900	34540936	1857	1857	1857	1857	120
564	20240403	103800	34318096	1854	1854	1854	1854	0
565	20240403	103700	34318096	1854	1854	1854	1854	0
566	20240403	103600	34318096	1854	1854	1854	1854	0
567	20240403	103500	34318096	1854	1854	1854	1854	8
568	20240403	103400	34303264	1854	1854	1854	1854	0
569	20240403	103300	34303264	1854	1854	1854	1854	0
570	20240403	103200	34303264	1854	1854	1854	1854	0
571	20240403	103100	34303264	1854	1854	1854	1854	0
572	20240403	103000	34303264	1854	1854	1854	1854	0
573	20240403	102900	34303264	1854	1854	1854	1854	2
574	20240403	102800	34299556	1864	1864	1864	1864	0
575	20240403	102700	34299556	1864	1864	1864	1864	0
576	20240403	102600	34299556	1864	1864	1864	1864	0
577	20240403	102500	34299556	1864	1864	1864	1864	1
578	20240403	102400	34297692	1853	1853	1853	1853	243
579	20240403	102300	33847413	1852	1852	1852	1852	0
580	20240403	102200	33847413	1852	1852	1852	1852	0
581	20240403	102100	33847413	1852	1852	1852	1852	0
582	20240403	102000	33847413	1852	1852	1852	1852	0
583	20240403	101900	33847413	1852	1852	1852	1852	0
584	20240403	101800	33847413	1852	1869	1869	1852	362
585	20240403	101700	33175077	1862	1862	1862	1862	0
586	20240403	101600	33175077	1862	1862	1862	1862	0
587	20240403	101500	33175077	1862	1862	1862	1862	0
588	20240403	101400	33175077	1862	1862	1862	1862	303
589	20240403	101300	32610891	1862	1870	1870	1862	829
590	20240403	101200	31066649	1870	1870	1870	1870	2
591	20240403	101100	31062909	1872	1870	1872	1870	93
592	20240403	101000	30888989	1870	1870	1870	1870	13
593	20240403	100900	30864679	1866	1866	1866	1866	800
594	20240403	100800	29371879	1866	1863	1866	1863	563
595	20240403	100700	28322198	1863	1859	1863	1859	3
596	20240403	100600	28316617	1859	1859	1859	1859	0
597	20240403	100500	28316617	1859	1859	1859	1859	20
598	20240403	100400	28279437	1859	1859	1859	1859	0
599	20240403	100300	28279437	1859	1859	1859	1859	2
600	20240403	100200	28275719	1853	1853	1853	1853	0
601	20240403	100100	28275719	1853	1853	1853	1853	2
602	20240403	100000	28272013	1853	1853	1853	1853	0
603	20240403	095900	28272013	1853	1853	1853	1853	0
604	20240403	095800	28272013	1853	1853	1853	1853	0
605	20240403	095700	28272013	1853	1853	1853	1853	0
606	20240403	095600	28272013	1853	1853	1853	1853	2
607	20240403	095500	28268307	1859	1859	1859	1859	0
608	20240403	095400	28268307	1859	1859	1859	1859	1
609	20240403	095300	28266448	1859	1853	1859	1853	43
610	20240403	095200	28186763	1853	1853	1853	1853	0
611	20240403	095100	28186763	1853	1853	1853	1853	0
612	20240403	095000	28186763	1853	1856	1856	1853	32
613	20240403	094900	28127433	1856	1855	1856	1855	6
614	20240403	094800	28116302	1855	1855	1855	1855	0
615	20240403	094700	28116302	1855	1855	1855	1855	0
616	20240403	094600	28116302	1855	1855	1855	1855	0
617	20240403	094500	28116302	1855	1855	1855	1855	0
618	20240403	094400	28116302	1855	1855	1855	1855	2
619	20240403	094300	28112592	1863	1863	1863	1863	0
620	20240403	094200	28112592	1863	1863	1863	1863	0
621	20240403	094100	28112592	1863	1863	1863	1863	1
622	20240403	094000	28110729	1854	1854	1854	1854	0
623	20240403	093900	28110729	1854	1854	1854	1854	0
624	20240403	093800	28110729	1854	1854	1854	1854	3
625	20240403	093700	28105167	1864	1864	1864	1864	50
626	20240403	093600	28011967	1864	1864	1864	1864	3
627	20240403	093500	28006375	1853	1853	1853	1853	0
628	20240403	093400	28006375	1853	1853	1853	1853	0
629	20240403	093300	28006375	1853	1864	1864	1853	4
630	20240403	093200	27998941	1863	1863	1863	1863	0
631	20240403	093100	27998941	1863	1863	1863	1863	3
632	20240403	093000	27993352	1846	1846	1846	1846	0
633	20240403	092900	27993352	1846	1846	1846	1846	0
634	20240403	092800	27993352	1846	1847	1847	1846	2
635	20240403	092700	27989659	1848	1852	1852	1848	5
636	20240403	092600	27980409	1865	1865	1865	1865	0
637	20240403	092500	27980409	1865	1865	1865	1865	2
638	20240403	092400	27976679	1866	1866	1866	1866	50
639	20240403	092300	27883379	1866	1853	1866	1853	53
640	20240403	092200	27784495	1867	1868	1868	1867	55
641	20240403	092100	27681809	1842	1873	1873	1842	4
642	20240403	092000	27674379	1830	1874	1874	1830	7435
643	20240403	091900	13953720	1870	1870	1870	1870	1130
644	20240403	091800	11840620	1875	1875	1875	1870	3036
645	20240403	091700	6157144	1875	1875	1875	1875	0
646	20240403	091600	6157144	1875	1875	1875	1875	24
647	20240403	091500	6112144	1879	1879	1879	1879	0
648	20240403	091400	6112144	1879	1879	1879	1879	0
649	20240403	091300	6112144	1879	1880	1880	1879	554
650	20240403	091200	5070678	1880	1880	1880	1880	0
651	20240403	091100	5070678	1880	1884	1884	1880	546
652	20240403	091000	4042215	1884	1884	1884	1884	20
653	20240403	090900	4004535	1899	1899	1899	1899	0
654	20240403	090800	4004535	1899	1899	1899	1899	0
655	20240403	090700	4004535	1899	1899	1899	1899	0
656	20240403	090600	4004535	1899	1899	1899	1899	184
657	20240403	090500	3655119	1899	1899	1899	1899	570
658	20240403	090400	2572689	1899	1899	1899	1899	30
659	20240403	090300	2515719	1899	1899	1899	1899	1301
660	20240403	090200	45120	1880	1880	1880	1880	0
661	20240403	090100	45120	1880	1880	1880	1880	1
662	20240403	090000	43240	1880	1880	1880	1880	23