KissMeData/036000/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	191000	33823237	1871	1871	1871	1871	2063
3	20240402	190900	33823237	1871	1871	1871	1871	0
4	20240402	190800	33823237	1871	1871	1871	1871	0
5	20240402	190700	33823237	1871	1871	1871	1871	0
6	20240402	190600	33823237	1871	1871	1871	1871	0
7	20240402	190500	33823237	1871	1871	1871	1871	0
8	20240402	190400	33823237	1871	1871	1871	1871	0
9	20240402	190300	33823237	1871	1871	1871	1871	0
10	20240402	190200	33823237	1871	1871	1871	1871	0
11	20240402	190100	33823237	1871	1871	1871	1871	0
12	20240402	190000	33823237	1871	1871	1871	1871	0
13	20240402	185900	33823237	1871	1871	1871	1871	0
14	20240402	185800	33823237	1871	1871	1871	1871	0
15	20240402	185700	33823237	1871	1871	1871	1871	0
16	20240402	185600	33823237	1871	1871	1871	1871	0
17	20240402	185500	33823237	1871	1871	1871	1871	0
18	20240402	185400	33823237	1871	1871	1871	1871	0
19	20240402	185300	33823237	1871	1871	1871	1871	0
20	20240402	185200	33823237	1871	1871	1871	1871	0
21	20240402	185100	33823237	1871	1871	1871	1871	0
22	20240402	185000	33823237	1871	1871	1871	1871	0
23	20240402	184900	33823237	1871	1871	1871	1871	0
24	20240402	184800	33823237	1871	1871	1871	1871	0
25	20240402	184700	33823237	1871	1871	1871	1871	0
26	20240402	184600	33823237	1871	1871	1871	1871	0
27	20240402	184500	33823237	1871	1871	1871	1871	0
28	20240402	184400	33823237	1871	1871	1871	1871	0
29	20240402	184300	33823237	1871	1871	1871	1871	0
30	20240402	184200	33823237	1871	1871	1871	1871	0
31	20240402	184100	33823237	1871	1871	1871	1871	0
32	20240402	184000	33823237	1871	1871	1871	1871	2063
33	20240402	183900	33823237	1871	1871	1871	1871	0
34	20240402	183800	33823237	1871	1871	1871	1871	0
35	20240402	183700	33823237	1871	1871	1871	1871	0
36	20240402	183600	33823237	1871	1871	1871	1871	0
37	20240402	183500	33823237	1871	1871	1871	1871	0
38	20240402	183400	33823237	1871	1871	1871	1871	0
39	20240402	183300	33823237	1871	1871	1871	1871	0
40	20240402	183200	33823237	1871	1871	1871	1871	0
41	20240402	183100	33823237	1871	1871	1871	1871	0
42	20240402	183000	33823237	1871	1871	1871	1871	0
43	20240402	182900	33823237	1871	1871	1871	1871	0
44	20240402	182800	33823237	1871	1871	1871	1871	0
45	20240402	182700	33823237	1871	1871	1871	1871	0
46	20240402	182600	33823237	1871	1871	1871	1871	0
47	20240402	182500	33823237	1871	1871	1871	1871	0
48	20240402	182400	33823237	1871	1871	1871	1871	0
49	20240402	182300	33823237	1871	1871	1871	1871	0
50	20240402	182200	33823237	1871	1871	1871	1871	0
51	20240402	182100	33823237	1871	1871	1871	1871	0
52	20240402	182000	33823237	1871	1871	1871	1871	0
53	20240402	181900	33823237	1871	1871	1871	1871	0
54	20240402	181800	33823237	1871	1871	1871	1871	0
55	20240402	181700	33823237	1871	1871	1871	1871	0
56	20240402	181600	33823237	1871	1871	1871	1871	0
57	20240402	181500	33823237	1871	1871	1871	1871	0
58	20240402	181400	33823237	1871	1871	1871	1871	0
59	20240402	181300	33823237	1871	1871	1871	1871	0
60	20240402	181200	33823237	1871	1871	1871	1871	0
61	20240402	181100	33823237	1871	1871	1871	1871	0
62	20240402	181000	33823237	1871	1871	1871	1871	2063
63	20240402	180900	33823237	1871	1871	1871	1871	0
64	20240402	180800	33823237	1871	1871	1871	1871	0
65	20240402	180700	33823237	1871	1871	1871	1871	0
66	20240402	180600	33823237	1871	1871	1871	1871	0
67	20240402	180500	33823237	1871	1871	1871	1871	0
68	20240402	180400	33823237	1871	1871	1871	1871	0
69	20240402	180300	33823237	1871	1871	1871	1871	0
70	20240402	180200	33823237	1871	1871	1871	1871	0
71	20240402	180100	33823237	1871	1871	1871	1871	0
72	20240402	180000	33823237	1871	1871	1871	1871	0
73	20240402	175900	33823237	1871	1871	1871	1871	0
74	20240402	175800	33823237	1871	1871	1871	1871	0
75	20240402	175700	33823237	1871	1871	1871	1871	0
76	20240402	175600	33823237	1871	1871	1871	1871	0
77	20240402	175500	33823237	1871	1871	1871	1871	0
78	20240402	175400	33823237	1871	1871	1871	1871	0
79	20240402	175300	33823237	1871	1871	1871	1871	0
80	20240402	175200	33823237	1871	1871	1871	1871	0
81	20240402	175100	33823237	1871	1871	1871	1871	0
82	20240402	175000	33823237	1871	1871	1871	1871	0
83	20240402	174900	33823237	1871	1871	1871	1871	0
84	20240402	174800	33823237	1871	1871	1871	1871	0
85	20240402	174700	33823237	1871	1871	1871	1871	0
86	20240402	174600	33823237	1871	1871	1871	1871	0
87	20240402	174500	33823237	1871	1871	1871	1871	0
88	20240402	174400	33823237	1871	1871	1871	1871	0
89	20240402	174300	33823237	1871	1871	1871	1871	0
90	20240402	174200	33823237	1871	1871	1871	1871	0
91	20240402	174100	33823237	1871	1871	1871	1871	0
92	20240402	174000	33823237	1871	1871	1871	1871	2063
93	20240402	173900	33823237	1871	1871	1871	1871	0
94	20240402	173800	33823237	1871	1871	1871	1871	0
95	20240402	173700	33823237	1871	1871	1871	1871	0
96	20240402	173600	33823237	1871	1871	1871	1871	0
97	20240402	173500	33823237	1871	1871	1871	1871	0
98	20240402	173400	33823237	1871	1871	1871	1871	0
99	20240402	173300	33823237	1871	1871	1871	1871	0
100	20240402	173200	33823237	1871	1871	1871	1871	0
101	20240402	173100	33823237	1871	1871	1871	1871	0
102	20240402	173000	33823237	1871	1871	1871	1871	0
103	20240402	172900	33823237	1871	1871	1871	1871	0
104	20240402	172800	33823237	1871	1871	1871	1871	0
105	20240402	172700	33823237	1871	1871	1871	1871	0
106	20240402	172600	33823237	1871	1871	1871	1871	0
107	20240402	172500	33823237	1871	1871	1871	1871	0
108	20240402	172400	33823237	1871	1871	1871	1871	0
109	20240402	172300	33823237	1871	1871	1871	1871	0
110	20240402	172200	33823237	1871	1871	1871	1871	0
111	20240402	172100	33823237	1871	1871	1871	1871	0
112	20240402	172000	33823237	1871	1871	1871	1871	0
113	20240402	171900	33823237	1871	1871	1871	1871	0
114	20240402	171800	33823237	1871	1871	1871	1871	0
115	20240402	171700	33823237	1871	1871	1871	1871	0
116	20240402	171600	33823237	1871	1871	1871	1871	0
117	20240402	171500	33823237	1871	1871	1871	1871	0
118	20240402	171400	33823237	1871	1871	1871	1871	0
119	20240402	171300	33823237	1871	1871	1871	1871	0
120	20240402	171200	33823237	1871	1871	1871	1871	0
121	20240402	171100	33823237	1871	1871	1871	1871	0
122	20240402	171000	33823237	1871	1871	1871	1871	2063
123	20240402	170900	33823237	1871	1871	1871	1871	0
124	20240402	170800	33823237	1871	1871	1871	1871	0
125	20240402	170700	33823237	1871	1871	1871	1871	0
126	20240402	170600	33823237	1871	1871	1871	1871	0
127	20240402	170500	33823237	1871	1871	1871	1871	0
128	20240402	170400	33823237	1871	1871	1871	1871	0
129	20240402	170300	33823237	1871	1871	1871	1871	0
130	20240402	170200	33823237	1871	1871	1871	1871	0
131	20240402	170100	33823237	1871	1871	1871	1871	0
132	20240402	170000	33823237	1871	1871	1871	1871	0
133	20240402	165900	33823237	1871	1871	1871	1871	0
134	20240402	165800	33823237	1871	1871	1871	1871	0
135	20240402	165700	33823237	1871	1871	1871	1871	0
136	20240402	165600	33823237	1871	1871	1871	1871	0
137	20240402	165500	33823237	1871	1871	1871	1871	0
138	20240402	165400	33823237	1871	1871	1871	1871	0
139	20240402	165300	33823237	1871	1871	1871	1871	0
140	20240402	165200	33823237	1871	1871	1871	1871	0
141	20240402	165100	33823237	1871	1871	1871	1871	0
142	20240402	165000	33823237	1871	1871	1871	1871	0
143	20240402	164900	33823237	1871	1871	1871	1871	0
144	20240402	164800	33823237	1871	1871	1871	1871	0
145	20240402	164700	33823237	1871	1871	1871	1871	0
146	20240402	164600	33823237	1871	1871	1871	1871	0
147	20240402	164500	33823237	1871	1871	1871	1871	0
148	20240402	164400	33823237	1871	1871	1871	1871	0
149	20240402	164300	33823237	1871	1871	1871	1871	0
150	20240402	164200	33823237	1871	1871	1871	1871	0
151	20240402	164100	33823237	1871	1871	1871	1871	0
152	20240402	164000	33823237	1871	1871	1871	1871	2063
153	20240402	163900	33823237	1871	1871	1871	1871	0
154	20240402	163800	33823237	1871	1871	1871	1871	0
155	20240402	163700	33823237	1871	1871	1871	1871	0
156	20240402	163600	33823237	1871	1871	1871	1871	0
157	20240402	163500	33823237	1871	1871	1871	1871	0
158	20240402	163400	33823237	1871	1871	1871	1871	0
159	20240402	163300	33823237	1871	1871	1871	1871	0
160	20240402	163200	33823237	1871	1871	1871	1871	0
161	20240402	163100	33823237	1871	1871	1871	1871	0
162	20240402	163000	33823237	1871	1871	1871	1871	0
163	20240402	162900	33823237	1871	1871	1871	1871	0
164	20240402	162800	33823237	1871	1871	1871	1871	0
165	20240402	162700	33823237	1871	1871	1871	1871	0
166	20240402	162600	33823237	1871	1871	1871	1871	0
167	20240402	162500	33823237	1871	1871	1871	1871	0
168	20240402	162400	33823237	1871	1871	1871	1871	0
169	20240402	162300	33823237	1871	1871	1871	1871	0
170	20240402	162200	33823237	1871	1871	1871	1871	0
171	20240402	162100	33823237	1871	1871	1871	1871	0
172	20240402	162000	33823237	1871	1871	1871	1871	0
173	20240402	161900	33823237	1871	1871	1871	1871	0
174	20240402	161800	33823237	1871	1871	1871	1871	0
175	20240402	161700	33823237	1871	1871	1871	1871	0
176	20240402	161600	33823237	1871	1871	1871	1871	0
177	20240402	161500	33823237	1871	1871	1871	1871	0
178	20240402	161400	33823237	1871	1871	1871	1871	0
179	20240402	161300	33823237	1871	1871	1871	1871	0
180	20240402	161200	33823237	1871	1871	1871	1871	0
181	20240402	161100	33823237	1871	1871	1871	1871	0
182	20240402	161000	33823237	1871	1871	1871	1871	2063
183	20240402	160900	33823237	1871	1871	1871	1871	0
184	20240402	160800	33823237	1871	1871	1871	1871	0
185	20240402	160700	33823237	1871	1871	1871	1871	0
186	20240402	160600	33823237	1871	1871	1871	1871	0
187	20240402	160500	33823237	1871	1871	1871	1871	0
188	20240402	160400	33823237	1871	1871	1871	1871	0
189	20240402	160300	33823237	1871	1871	1871	1871	0
190	20240402	160200	33823237	1871	1871	1871	1871	0
191	20240402	160100	33823237	1871	1871	1871	1871	0
192	20240402	160000	33823237	1871	1871	1871	1871	0
193	20240402	155900	33823237	1871	1871	1871	1871	0
194	20240402	155800	33823237	1871	1871	1871	1871	0
195	20240402	155700	33823237	1871	1871	1871	1871	0
196	20240402	155600	33823237	1871	1871	1871	1871	0
197	20240402	155500	33823237	1871	1871	1871	1871	0
198	20240402	155400	33823237	1871	1871	1871	1871	0
199	20240402	155300	33823237	1871	1871	1871	1871	0
200	20240402	155200	33823237	1871	1871	1871	1871	0
201	20240402	155100	33823237	1871	1871	1871	1871	0
202	20240402	155000	33823237	1871	1871	1871	1871	0
203	20240402	154900	33823237	1871	1871	1871	1871	0
204	20240402	154800	33823237	1871	1871	1871	1871	0
205	20240402	154700	33823237	1871	1871	1871	1871	0
206	20240402	154600	33823237	1871	1871	1871	1871	0
207	20240402	154500	33823237	1871	1871	1871	1871	0
208	20240402	154400	33823237	1871	1871	1871	1871	0
209	20240402	154300	33823237	1871	1871	1871	1871	0
210	20240402	154200	33823237	1871	1871	1871	1871	0
211	20240402	154100	33823237	1871	1871	1871	1871	0
212	20240402	154000	33823237	1871	1871	1871	1871	2063
213	20240402	153900	33823237	1871	1871	1871	1871	0
214	20240402	153800	33823237	1871	1871	1871	1871	0
215	20240402	153700	33823237	1871	1871	1871	1871	0
216	20240402	153600	33823237	1871	1871	1871	1871	0
217	20240402	153500	33823237	1871	1871	1871	1871	0
218	20240402	153400	33823237	1871	1871	1871	1871	0
219	20240402	153300	33823237	1871	1871	1871	1871	0
220	20240402	153200	33823237	1871	1871	1871	1871	0
221	20240402	153100	33823237	1871	1871	1871	1871	0
222	20240402	153000	33823237	1871	1871	1871	1871	2063
223	20240402	152900	29963364	1864	1864	1864	1864	0
224	20240402	152800	29963364	1864	1864	1864	1864	0
225	20240402	152700	29963364	1864	1864	1864	1864	0
226	20240402	152600	29963364	1864	1864	1864	1864	0
227	20240402	152500	29963364	1864	1864	1864	1864	0
228	20240402	152400	29963364	1864	1864	1864	1864	0
229	20240402	152300	29963364	1864	1864	1864	1864	0
230	20240402	152200	29963364	1864	1864	1864	1864	0
231	20240402	152100	29963364	1864	1864	1864	1864	0
232	20240402	152000	29963364	1864	1864	1864	1864	0
233	20240402	151900	29963364	1864	1864	1864	1864	0
234	20240402	151800	29963364	1864	1864	1864	1864	0
235	20240402	151700	29963364	1864	1864	1864	1864	0
236	20240402	151600	29963364	1864	1864	1864	1864	0
237	20240402	151500	29963364	1864	1864	1864	1864	0
238	20240402	151400	29963364	1864	1864	1864	1864	0
239	20240402	151300	29963364	1864	1864	1864	1864	0
240	20240402	151200	29963364	1864	1864	1864	1864	1
241	20240402	151100	29961500	1853	1853	1853	1853	0
242	20240402	151000	29961500	1853	1853	1853	1853	1
243	20240402	150900	29959647	1864	1864	1864	1864	0
244	20240402	150800	29959647	1864	1864	1864	1864	0
245	20240402	150700	29959647	1864	1864	1864	1864	0
246	20240402	150600	29959647	1864	1864	1864	1864	0
247	20240402	150500	29959647	1864	1864	1864	1864	0
248	20240402	150400	29959647	1864	1864	1864	1864	0
249	20240402	150300	29959647	1864	1864	1864	1864	0
250	20240402	150200	29959647	1864	1864	1864	1864	0
251	20240402	150100	29959647	1864	1864	1864	1864	0
252	20240402	150000	29959647	1864	1864	1864	1864	0
253	20240402	145900	29959647	1864	1864	1864	1864	0
254	20240402	145800	29959647	1864	1864	1864	1864	0
255	20240402	145700	29959647	1864	1864	1864	1864	0
256	20240402	145600	29959647	1864	1864	1864	1864	0
257	20240402	145500	29959647	1864	1864	1864	1864	0
258	20240402	145400	29959647	1864	1864	1864	1864	0
259	20240402	145300	29959647	1864	1864	1864	1864	0
260	20240402	145200	29959647	1864	1851	1864	1851	2
261	20240402	145100	29955932	1864	1864	1864	1864	0
262	20240402	145000	29955932	1864	1863	1864	1863	2
263	20240402	144900	29952205	1850	1850	1850	1850	0
264	20240402	144800	29952205	1850	1850	1850	1850	0
265	20240402	144700	29952205	1850	1850	1850	1850	0
266	20240402	144600	29952205	1850	1850	1850	1850	0
267	20240402	144500	29952205	1850	1850	1850	1850	0
268	20240402	144400	29952205	1850	1850	1850	1850	0
269	20240402	144300	29952205	1850	1850	1850	1850	0
270	20240402	144200	29952205	1850	1850	1850	1850	0
271	20240402	144100	29952205	1850	1850	1850	1850	0
272	20240402	144000	29952205	1850	1850	1850	1850	0
273	20240402	143900	29952205	1850	1850	1850	1850	0
274	20240402	143800	29952205	1850	1850	1850	1850	0
275	20240402	143700	29952205	1850	1850	1850	1850	371
276	20240402	143600	29265855	1864	1864	1864	1864	0
277	20240402	143500	29265855	1864	1864	1864	1864	0
278	20240402	143400	29265855	1864	1864	1864	1864	0
279	20240402	143300	29265855	1864	1864	1864	1864	0
280	20240402	143200	29265855	1864	1864	1864	1864	0
281	20240402	143100	29265855	1864	1864	1864	1864	0
282	20240402	143000	29265855	1864	1864	1864	1864	0
283	20240402	142900	29265855	1864	1864	1864	1864	0
284	20240402	142800	29265855	1864	1864	1864	1864	0
285	20240402	142700	29265855	1864	1864	1864	1864	0
286	20240402	142600	29265855	1864	1864	1864	1864	0
287	20240402	142500	29265855	1864	1864	1864	1864	0
288	20240402	142400	29265855	1864	1864	1864	1864	0
289	20240402	142300	29265855	1864	1864	1864	1864	0
290	20240402	142200	29265855	1864	1864	1864	1864	0
291	20240402	142100	29265855	1864	1864	1864	1864	0
292	20240402	142000	29265855	1864	1864	1864	1864	0
293	20240402	141900	29265855	1864	1864	1864	1864	0
294	20240402	141800	29265855	1864	1864	1864	1864	0
295	20240402	141700	29265855	1864	1864	1864	1864	0
296	20240402	141600	29265855	1864	1864	1864	1864	0
297	20240402	141500	29265855	1864	1864	1864	1864	0
298	20240402	141400	29265855	1864	1863	1864	1863	6
299	20240402	141300	29254676	1850	1850	1850	1850	0
300	20240402	141200	29254676	1850	1852	1852	1850	534
301	20240402	141100	28266373	1865	1865	1865	1865	0
302	20240402	141000	28266373	1865	1865	1865	1865	0
303	20240402	140900	28266373	1865	1865	1865	1865	0
304	20240402	140800	28266373	1865	1865	1865	1865	0
305	20240402	140700	28266373	1865	1865	1865	1865	0
306	20240402	140600	28266373	1865	1857	1865	1857	2
307	20240402	140500	28262651	1857	1857	1857	1857	12
308	20240402	140400	28240367	1865	1865	1865	1865	59
309	20240402	140300	28130332	1865	1865	1865	1865	1
310	20240402	140200	28128467	1868	1868	1868	1868	0
311	20240402	140100	28128467	1868	1868	1868	1868	0
312	20240402	140000	28128467	1868	1867	1868	1867	11
313	20240402	135900	28107929	1866	1865	1866	1865	13
314	20240402	135800	28083682	1865	1865	1865	1865	0
315	20240402	135700	28083682	1865	1865	1865	1865	0
316	20240402	135600	28083682	1865	1865	1865	1865	22
317	20240402	135500	28042652	1868	1868	1868	1868	0
318	20240402	135400	28042652	1868	1868	1868	1868	0
319	20240402	135300	28042652	1868	1868	1868	1868	0
320	20240402	135200	28042652	1868	1868	1868	1868	0
321	20240402	135100	28042652	1868	1868	1868	1868	0
322	20240402	135000	28042652	1868	1868	1868	1868	0
323	20240402	134900	28042652	1868	1868	1868	1868	0
324	20240402	134800	28042652	1868	1868	1868	1868	0
325	20240402	134700	28042652	1868	1868	1868	1868	1
326	20240402	134600	28040784	1850	1850	1850	1850	0
327	20240402	134500	28040784	1850	1850	1850	1850	0
328	20240402	134400	28040784	1850	1851	1851	1850	385
329	20240402	134300	27328417	1851	1865	1865	1851	5833
330	20240402	134200	16510000	1870	1870	1870	1870	0
331	20240402	134100	16510000	1870	1870	1870	1870	0
332	20240402	134000	16510000	1870	1870	1870	1870	0
333	20240402	133900	16510000	1870	1870	1870	1870	0
334	20240402	133800	16510000	1870	1870	1870	1870	0
335	20240402	133700	16510000	1870	1870	1870	1870	0
336	20240402	133600	16510000	1870	1870	1870	1870	0
337	20240402	133500	16510000	1870	1870	1870	1870	0
338	20240402	133400	16510000	1870	1870	1870	1870	0
339	20240402	133300	16510000	1870	1870	1870	1870	0
340	20240402	133200	16510000	1870	1870	1870	1870	0
341	20240402	133100	16510000	1870	1870	1870	1870	0
342	20240402	133000	16510000	1870	1870	1870	1870	0
343	20240402	132900	16510000	1870	1870	1870	1870	0
344	20240402	132800	16510000	1870	1870	1870	1870	0
345	20240402	132700	16510000	1870	1870	1870	1870	1
346	20240402	132600	16508130	1865	1865	1865	1865	0
347	20240402	132500	16508130	1865	1865	1865	1865	0
348	20240402	132400	16508130	1865	1865	1865	1865	0
349	20240402	132300	16508130	1865	1865	1865	1865	0
350	20240402	132200	16508130	1865	1865	1865	1865	0
351	20240402	132100	16508130	1865	1865	1865	1865	0
352	20240402	132000	16508130	1865	1865	1865	1865	0
353	20240402	131900	16508130	1865	1865	1865	1865	0
354	20240402	131800	16508130	1865	1865	1865	1865	0
355	20240402	131700	16508130	1865	1865	1865	1865	0
356	20240402	131600	16508130	1865	1865	1865	1865	0
357	20240402	131500	16508130	1865	1865	1865	1865	0
358	20240402	131400	16508130	1865	1865	1865	1865	0
359	20240402	131300	16508130	1865	1865	1865	1865	0
360	20240402	131200	16508130	1865	1865	1865	1865	0
361	20240402	131100	16508130	1865	1865	1865	1865	0
362	20240402	131000	16508130	1865	1865	1865	1865	12
363	20240402	130900	16485750	1870	1870	1870	1870	0
364	20240402	130800	16485750	1870	1870	1870	1870	0
365	20240402	130700	16485750	1870	1870	1870	1870	0
366	20240402	130600	16485750	1870	1870	1870	1870	0
367	20240402	130500	16485750	1870	1870	1870	1870	0
368	20240402	130400	16485750	1870	1870	1870	1870	0
369	20240402	130300	16485750	1870	1870	1870	1870	0
370	20240402	130200	16485750	1870	1870	1870	1870	0
371	20240402	130100	16485750	1870	1870	1870	1870	0
372	20240402	130000	16485750	1870	1870	1870	1870	0
373	20240402	125900	16485750	1870	1870	1870	1870	0
374	20240402	125800	16485750	1870	1870	1870	1870	0
375	20240402	125700	16485750	1870	1870	1870	1870	0
376	20240402	125600	16485750	1870	1870	1870	1870	0
377	20240402	125500	16485750	1870	1870	1870	1870	0
378	20240402	125400	16485750	1870	1870	1870	1870	0
379	20240402	125300	16485750	1870	1870	1870	1870	0
380	20240402	125200	16485750	1870	1870	1870	1870	0
381	20240402	125100	16485750	1870	1870	1870	1870	0
382	20240402	125000	16485750	1870	1870	1870	1870	0
383	20240402	124900	16485750	1870	1870	1870	1870	0
384	20240402	124800	16485750	1870	1870	1870	1870	0
385	20240402	124700	16485750	1870	1870	1870	1870	0
386	20240402	124600	16485750	1870	1870	1870	1870	0
387	20240402	124500	16485750	1870	1870	1870	1870	0
388	20240402	124400	16485750	1870	1870	1870	1870	0
389	20240402	124300	16485750	1870	1870	1870	1870	0
390	20240402	124200	16485750	1870	1870	1870	1870	0
391	20240402	124100	16485750	1870	1870	1870	1870	0
392	20240402	124000	16485750	1870	1870	1870	1870	0
393	20240402	123900	16485750	1870	1870	1870	1870	0
394	20240402	123800	16485750	1870	1870	1870	1870	0
395	20240402	123700	16485750	1870	1870	1870	1870	0
396	20240402	123600	16485750	1870	1870	1870	1870	0
397	20240402	123500	16485750	1870	1870	1870	1870	0
398	20240402	123400	16485750	1870	1870	1870	1870	0
399	20240402	123300	16485750	1870	1870	1870	1870	0
400	20240402	123200	16485750	1870	1870	1870	1870	0
401	20240402	123100	16485750	1870	1870	1870	1870	1
402	20240402	123000	16483880	1870	1870	1870	1870	0
403	20240402	122900	16483880	1870	1870	1870	1870	0
404	20240402	122800	16483880	1870	1870	1870	1870	0
405	20240402	122700	16483880	1870	1870	1870	1870	0
406	20240402	122600	16483880	1870	1870	1870	1870	0
407	20240402	122500	16483880	1870	1870	1870	1870	0
408	20240402	122400	16483880	1870	1870	1870	1870	0
409	20240402	122300	16483880	1870	1870	1870	1870	0
410	20240402	122200	16483880	1870	1870	1870	1870	0
411	20240402	122100	16483880	1870	1870	1870	1870	0
412	20240402	122000	16483880	1870	1870	1870	1870	0
413	20240402	121900	16483880	1870	1870	1870	1870	0
414	20240402	121800	16483880	1870	1870	1870	1870	0
415	20240402	121700	16483880	1870	1869	1870	1869	2
416	20240402	121600	16480141	1870	1870	1870	1870	0
417	20240402	121500	16480141	1870	1870	1870	1870	0
418	20240402	121400	16480141	1870	1870	1870	1870	0
419	20240402	121300	16480141	1870	1870	1870	1870	0
420	20240402	121200	16480141	1870	1870	1870	1870	0
421	20240402	121100	16480141	1870	1870	1870	1870	0
422	20240402	121000	16480141	1870	1870	1870	1870	0
423	20240402	120900	16480141	1870	1870	1870	1870	0
424	20240402	120800	16480141	1870	1870	1870	1870	0
425	20240402	120700	16480141	1870	1870	1870	1870	0
426	20240402	120600	16480141	1870	1870	1870	1870	0
427	20240402	120500	16480141	1870	1870	1870	1870	0
428	20240402	120400	16480141	1870	1870	1870	1870	0
429	20240402	120300	16480141	1870	1870	1870	1870	0
430	20240402	120200	16480141	1870	1870	1870	1870	0
431	20240402	120100	16480141	1870	1870	1870	1870	0
432	20240402	120000	16480141	1870	1870	1870	1870	0
433	20240402	115900	16480141	1870	1870	1870	1870	0
434	20240402	115800	16480141	1870	1870	1870	1870	0
435	20240402	115700	16480141	1870	1870	1870	1870	0
436	20240402	115600	16480141	1870	1870	1870	1870	1
437	20240402	115500	16478271	1857	1857	1857	1857	0
438	20240402	115400	16478271	1857	1857	1857	1857	0
439	20240402	115300	16478271	1857	1857	1857	1857	20
440	20240402	115200	16441131	1857	1860	1860	1857	983
441	20240402	115100	14614602	1870	1870	1870	1870	0
442	20240402	115000	14614602	1870	1870	1870	1870	0
443	20240402	114900	14614602	1870	1870	1870	1870	0
444	20240402	114800	14614602	1870	1870	1870	1870	0
445	20240402	114700	14614602	1870	1870	1870	1870	1
446	20240402	114600	14612732	1860	1860	1860	1860	0
447	20240402	114500	14612732	1860	1860	1860	1860	0
448	20240402	114400	14612732	1860	1860	1860	1860	0
449	20240402	114300	14612732	1860	1860	1860	1860	0
450	20240402	114200	14612732	1860	1860	1860	1860	0
451	20240402	114100	14612732	1860	1861	1861	1860	275
452	20240402	114000	14101227	1870	1870	1870	1870	0
453	20240402	113900	14101227	1870	1870	1870	1870	0
454	20240402	113800	14101227	1870	1870	1870	1870	0
455	20240402	113700	14101227	1870	1870	1870	1870	0
456	20240402	113600	14101227	1870	1870	1870	1870	2
457	20240402	113500	14097487	1870	1870	1870	1870	0
458	20240402	113400	14097487	1870	1870	1870	1870	0
459	20240402	113300	14097487	1870	1870	1870	1870	2
460	20240402	113200	14093747	1870	1860	1870	1860	3
461	20240402	113100	14088157	1860	1860	1860	1860	0
462	20240402	113000	14088157	1860	1860	1860	1860	0
463	20240402	112900	14088157	1860	1860	1860	1860	1
464	20240402	112800	14086297	1860	1860	1860	1860	0
465	20240402	112700	14086297	1860	1869	1869	1860	500
466	20240402	112600	13154298	1870	1870	1870	1870	0
467	20240402	112500	13154298	1870	1870	1870	1870	0
468	20240402	112400	13154298	1870	1870	1870	1870	100
469	20240402	112300	12967298	1870	1870	1870	1870	0
470	20240402	112200	12967298	1870	1870	1870	1870	0
471	20240402	112100	12967298	1870	1870	1870	1870	0
472	20240402	112000	12967298	1870	1870	1870	1870	0
473	20240402	111900	12967298	1870	1870	1870	1870	0
474	20240402	111800	12967298	1870	1870	1870	1870	0
475	20240402	111700	12967298	1870	1870	1870	1870	1
476	20240402	111600	12965428	1870	1870	1870	1870	0
477	20240402	111500	12965428	1870	1870	1870	1870	0
478	20240402	111400	12965428	1870	1870	1870	1870	5
479	20240402	111300	12956078	1869	1869	1869	1869	20
480	20240402	111200	12918698	1869	1869	1869	1869	555
481	20240402	111100	11881403	1870	1870	1870	1870	0
482	20240402	111000	11881403	1870	1870	1870	1870	0
483	20240402	110900	11881403	1870	1870	1870	1870	0
484	20240402	110800	11881403	1870	1870	1870	1870	2
485	20240402	110700	11877663	1870	1870	1870	1870	0
486	20240402	110600	11877663	1870	1870	1870	1870	0
487	20240402	110500	11877663	1870	1870	1870	1870	0
488	20240402	110400	11877663	1870	1870	1870	1870	0
489	20240402	110300	11877663	1870	1870	1870	1870	10
490	20240402	110200	11858963	1869	1869	1869	1869	0
491	20240402	110100	11858963	1869	1869	1869	1869	0
492	20240402	110000	11858963	1869	1869	1869	1869	0
493	20240402	105900	11858963	1869	1869	1869	1869	0
494	20240402	105800	11858963	1869	1869	1869	1869	0
495	20240402	105700	11858963	1869	1869	1869	1869	0
496	20240402	105600	11858963	1869	1869	1869	1869	0
497	20240402	105500	11858963	1869	1869	1869	1869	0
498	20240402	105400	11858963	1869	1869	1869	1869	0
499	20240402	105300	11858963	1869	1869	1869	1869	0
500	20240402	105200	11858963	1869	1869	1869	1869	0
501	20240402	105100	11858963	1869	1869	1869	1869	0
502	20240402	105000	11858963	1869	1869	1869	1869	0
503	20240402	104900	11858963	1869	1869	1869	1869	0
504	20240402	104800	11858963	1869	1869	1869	1869	0
505	20240402	104700	11858963	1869	1869	1869	1869	0
506	20240402	104600	11858963	1869	1869	1869	1869	158
507	20240402	104500	11563661	1869	1869	1869	1869	100
508	20240402	104400	11376761	1871	1871	1871	1871	0
509	20240402	104300	11376761	1871	1871	1871	1871	3
510	20240402	104200	11371148	1869	1869	1869	1869	0
511	20240402	104100	11371148	1869	1869	1869	1869	0
512	20240402	104000	11371148	1869	1869	1869	1869	0
513	20240402	103900	11371148	1869	1869	1869	1869	0
514	20240402	103800	11371148	1869	1869	1869	1869	50
515	20240402	103700	11277698	1869	1870	1870	1869	1000
516	20240402	103600	9408366	1870	1870	1870	1870	0
517	20240402	103500	9408366	1870	1870	1870	1870	200
518	20240402	103400	9034366	1871	1871	1871	1871	0
519	20240402	103300	9034366	1871	1871	1871	1871	0
520	20240402	103200	9034366	1871	1871	1871	1871	0
521	20240402	103100	9034366	1871	1871	1871	1871	0
522	20240402	103000	9034366	1871	1871	1871	1871	0
523	20240402	102900	9034366	1871	1871	1871	1871	0
524	20240402	102800	9034366	1871	1871	1871	1871	0
525	20240402	102700	9034366	1871	1871	1871	1871	0
526	20240402	102600	9034366	1871	1871	1871	1871	0
527	20240402	102500	9034366	1871	1871	1871	1871	0
528	20240402	102400	9034366	1871	1871	1871	1871	0
529	20240402	102300	9034366	1871	1871	1871	1871	2
530	20240402	102200	9030624	1871	1871	1871	1871	0
531	20240402	102100	9030624	1871	1871	1871	1871	0
532	20240402	102000	9030624	1871	1871	1871	1871	0
533	20240402	101900	9030624	1871	1871	1871	1871	0
534	20240402	101800	9030624	1871	1871	1871	1871	0
535	20240402	101700	9030624	1871	1871	1871	1871	0
536	20240402	101600	9030624	1871	1871	1871	1871	0
537	20240402	101500	9030624	1871	1871	1871	1871	0
538	20240402	101400	9030624	1871	1871	1871	1871	0
539	20240402	101300	9030624	1871	1871	1871	1871	0
540	20240402	101200	9030624	1871	1871	1871	1871	0
541	20240402	101100	9030624	1871	1871	1871	1871	0
542	20240402	101000	9030624	1871	1870	1871	1869	144
543	20240402	100900	8761380	1871	1871	1871	1871	0
544	20240402	100800	8761380	1871	1871	1871	1871	0
545	20240402	100700	8761380	1871	1871	1871	1871	2
546	20240402	100600	8757638	1871	1871	1871	1871	50
547	20240402	100500	8664088	1871	1871	1871	1871	0
548	20240402	100400	8664088	1871	1871	1871	1871	0
549	20240402	100300	8664088	1871	1871	1871	1871	0
550	20240402	100200	8664088	1871	1871	1871	1871	1
551	20240402	100100	8662217	1870	1870	1870	1870	0
552	20240402	100000	8662217	1870	1870	1870	1870	0
553	20240402	095900	8662217	1870	1870	1870	1870	100
554	20240402	095800	8475217	1871	1871	1871	1871	0
555	20240402	095700	8475217	1871	1871	1871	1871	1
556	20240402	095600	8473346	1872	1872	1872	1872	0
557	20240402	095500	8473346	1872	1872	1872	1872	0
558	20240402	095400	8473346	1872	1871	1872	1871	6
559	20240402	095300	8462119	1870	1870	1871	1870	48
560	20240402	095200	8372353	1870	1869	1870	1869	569
561	20240402	095100	7308891	1869	1869	1869	1869	2
562	20240402	095000	7305153	1869	1869	1869	1869	1
563	20240402	094900	7303284	1870	1870	1870	1870	0
564	20240402	094800	7303284	1870	1870	1870	1870	1
565	20240402	094700	7301414	1869	1869	1869	1869	300
566	20240402	094600	6740714	1869	1869	1869	1869	0
567	20240402	094500	6740714	1869	1869	1869	1869	0
568	20240402	094400	6740714	1869	1868	1869	1868	8
569	20240402	094300	6725769	1868	1868	1868	1868	0
570	20240402	094200	6725769	1868	1868	1868	1868	0
571	20240402	094100	6725769	1868	1868	1868	1868	29
572	20240402	094000	6671597	1868	1868	1868	1868	71
573	20240402	093900	6538969	1868	1868	1868	1868	0
574	20240402	093800	6538969	1868	1868	1868	1868	0
575	20240402	093700	6538969	1868	1868	1868	1868	0
576	20240402	093600	6538969	1868	1865	1868	1865	132
577	20240402	093500	6292690	1865	1865	1865	1865	0
578	20240402	093400	6292690	1865	1865	1865	1865	0
579	20240402	093300	6292690	1865	1865	1865	1865	0
580	20240402	093200	6292690	1865	1865	1865	1865	0
581	20240402	093100	6292690	1865	1865	1865	1865	0
582	20240402	093000	6292690	1865	1865	1865	1865	0
583	20240402	092900	6292690	1865	1865	1865	1865	55
584	20240402	092800	6190115	1860	1860	1860	1860	1
585	20240402	092700	6188255	1865	1865	1865	1865	0
586	20240402	092600	6188255	1865	1865	1865	1865	43
587	20240402	092500	6108060	1865	1865	1865	1865	0
588	20240402	092400	6108060	1865	1865	1865	1865	100
589	20240402	092300	5921560	1860	1860	1860	1860	0
590	20240402	092200	5921560	1860	1860	1860	1860	0
591	20240402	092100	5921560	1860	1860	1860	1860	0
592	20240402	092000	5921560	1860	1860	1860	1860	0
593	20240402	091900	5921560	1860	1860	1860	1860	2824
594	20240402	091800	668920	1857	1857	1857	1857	0
595	20240402	091700	668920	1857	1857	1857	1857	7
596	20240402	091600	655921	1857	1857	1857	1857	23
597	20240402	091500	613210	1860	1860	1860	1860	0
598	20240402	091400	613210	1860	1860	1860	1860	0
599	20240402	091300	613210	1860	1860	1860	1860	100
600	20240402	091200	427210	1860	1860	1860	1860	0
601	20240402	091100	427210	1860	1860	1860	1860	53
602	20240402	091000	328630	1860	1860	1860	1860	0
603	20240402	090900	328630	1860	1860	1860	1860	0
604	20240402	090800	328630	1860	1860	1860	1860	0
605	20240402	090700	328630	1860	1860	1860	1860	100
606	20240402	090600	142630	1860	1860	1860	1860	1
607	20240402	090500	140770	1860	1860	1860	1860	0
608	20240402	090400	140770	1860	1860	1860	1860	0
609	20240402	090300	140770	1860	1860	1860	1860	16
610	20240402	090200	111010	1860	1860	1860	1860	0
611	20240402	090100	111010	1860	1860	1860	1860	1
612	20240402	090000	109150	1850	1850	1850	1850	59