KissMeData/032280/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	190600	107738635	1841	1841	1841	1841	341
3	20240405	190500	107738635	1841	1841	1841	1841	0
4	20240405	190400	107738635	1841	1841	1841	1841	0
5	20240405	190300	107738635	1841	1841	1841	1841	0
6	20240405	190200	107738635	1841	1841	1841	1841	0
7	20240405	190100	107738635	1841	1841	1841	1841	0
8	20240405	190000	107738635	1841	1841	1841	1841	0
9	20240405	185900	107738635	1841	1841	1841	1841	0
10	20240405	185800	107738635	1841	1841	1841	1841	0
11	20240405	185700	107738635	1841	1841	1841	1841	0
12	20240405	185600	107738635	1841	1841	1841	1841	0
13	20240405	185500	107738635	1841	1841	1841	1841	0
14	20240405	185400	107738635	1841	1841	1841	1841	0
15	20240405	185300	107738635	1841	1841	1841	1841	0
16	20240405	185200	107738635	1841	1841	1841	1841	0
17	20240405	185100	107738635	1841	1841	1841	1841	0
18	20240405	185000	107738635	1841	1841	1841	1841	0
19	20240405	184900	107738635	1841	1841	1841	1841	0
20	20240405	184800	107738635	1841	1841	1841	1841	0
21	20240405	184700	107738635	1841	1841	1841	1841	0
22	20240405	184600	107738635	1841	1841	1841	1841	0
23	20240405	184500	107738635	1841	1841	1841	1841	0
24	20240405	184400	107738635	1841	1841	1841	1841	0
25	20240405	184300	107738635	1841	1841	1841	1841	0
26	20240405	184200	107738635	1841	1841	1841	1841	0
27	20240405	184100	107738635	1841	1841	1841	1841	0
28	20240405	184000	107738635	1841	1841	1841	1841	0
29	20240405	183900	107738635	1841	1841	1841	1841	0
30	20240405	183800	107738635	1841	1841	1841	1841	0
31	20240405	183700	107738635	1841	1841	1841	1841	0
32	20240405	183600	107738635	1841	1841	1841	1841	341
33	20240405	183500	107738635	1841	1841	1841	1841	0
34	20240405	183400	107738635	1841	1841	1841	1841	0
35	20240405	183300	107738635	1841	1841	1841	1841	0
36	20240405	183200	107738635	1841	1841	1841	1841	0
37	20240405	183100	107738635	1841	1841	1841	1841	0
38	20240405	183000	107738635	1841	1841	1841	1841	0
39	20240405	182900	107738635	1841	1841	1841	1841	0
40	20240405	182800	107738635	1841	1841	1841	1841	0
41	20240405	182700	107738635	1841	1841	1841	1841	0
42	20240405	182600	107738635	1841	1841	1841	1841	0
43	20240405	182500	107738635	1841	1841	1841	1841	0
44	20240405	182400	107738635	1841	1841	1841	1841	0
45	20240405	182300	107738635	1841	1841	1841	1841	0
46	20240405	182200	107738635	1841	1841	1841	1841	0
47	20240405	182100	107738635	1841	1841	1841	1841	0
48	20240405	182000	107738635	1841	1841	1841	1841	0
49	20240405	181900	107738635	1841	1841	1841	1841	0
50	20240405	181800	107738635	1841	1841	1841	1841	0
51	20240405	181700	107738635	1841	1841	1841	1841	0
52	20240405	181600	107738635	1841	1841	1841	1841	0
53	20240405	181500	107738635	1841	1841	1841	1841	0
54	20240405	181400	107738635	1841	1841	1841	1841	0
55	20240405	181300	107738635	1841	1841	1841	1841	0
56	20240405	181200	107738635	1841	1841	1841	1841	0
57	20240405	181100	107738635	1841	1841	1841	1841	0
58	20240405	181000	107738635	1841	1841	1841	1841	0
59	20240405	180900	107738635	1841	1841	1841	1841	0
60	20240405	180800	107738635	1841	1841	1841	1841	0
61	20240405	180700	107738635	1841	1841	1841	1841	0
62	20240405	180600	107738635	1841	1841	1841	1841	341
63	20240405	180500	107738635	1841	1841	1841	1841	0
64	20240405	180400	107738635	1841	1841	1841	1841	0
65	20240405	180300	107738635	1841	1841	1841	1841	0
66	20240405	180200	107738635	1841	1841	1841	1841	0
67	20240405	180100	107738635	1841	1841	1841	1841	0
68	20240405	180000	107738635	1841	1841	1841	1841	0
69	20240405	175900	107738635	1841	1841	1841	1841	0
70	20240405	175800	107738635	1841	1841	1841	1841	0
71	20240405	175700	107738635	1841	1841	1841	1841	0
72	20240405	175600	107738635	1841	1841	1841	1841	0
73	20240405	175500	107738635	1841	1841	1841	1841	0
74	20240405	175400	107738635	1841	1841	1841	1841	0
75	20240405	175300	107738635	1841	1841	1841	1841	0
76	20240405	175200	107738635	1841	1841	1841	1841	0
77	20240405	175100	107738635	1841	1841	1841	1841	0
78	20240405	175000	107738635	1841	1841	1841	1841	0
79	20240405	174900	107738635	1841	1841	1841	1841	0
80	20240405	174800	107738635	1841	1841	1841	1841	0
81	20240405	174700	107738635	1841	1841	1841	1841	0
82	20240405	174600	107738635	1841	1841	1841	1841	0
83	20240405	174500	107738635	1841	1841	1841	1841	0
84	20240405	174400	107738635	1841	1841	1841	1841	0
85	20240405	174300	107738635	1841	1841	1841	1841	0
86	20240405	174200	107738635	1841	1841	1841	1841	0
87	20240405	174100	107738635	1841	1841	1841	1841	0
88	20240405	174000	107738635	1841	1841	1841	1841	0
89	20240405	173900	107738635	1841	1841	1841	1841	0
90	20240405	173800	107738635	1841	1841	1841	1841	0
91	20240405	173700	107738635	1841	1841	1841	1841	0
92	20240405	173600	107738635	1841	1841	1841	1841	341
93	20240405	173500	107738635	1841	1841	1841	1841	0
94	20240405	173400	107738635	1841	1841	1841	1841	0
95	20240405	173300	107738635	1841	1841	1841	1841	0
96	20240405	173200	107738635	1841	1841	1841	1841	0
97	20240405	173100	107738635	1841	1841	1841	1841	0
98	20240405	173000	107738635	1841	1841	1841	1841	0
99	20240405	172900	107738635	1841	1841	1841	1841	0
100	20240405	172800	107738635	1841	1841	1841	1841	0
101	20240405	172700	107738635	1841	1841	1841	1841	0
102	20240405	172600	107738635	1841	1841	1841	1841	0
103	20240405	172500	107738635	1841	1841	1841	1841	0
104	20240405	172400	107738635	1841	1841	1841	1841	0
105	20240405	172300	107738635	1841	1841	1841	1841	0
106	20240405	172200	107738635	1841	1841	1841	1841	0
107	20240405	172100	107738635	1841	1841	1841	1841	0
108	20240405	172000	107738635	1841	1841	1841	1841	0
109	20240405	171900	107738635	1841	1841	1841	1841	0
110	20240405	171800	107738635	1841	1841	1841	1841	0
111	20240405	171700	107738635	1841	1841	1841	1841	0
112	20240405	171600	107738635	1841	1841	1841	1841	0
113	20240405	171500	107738635	1841	1841	1841	1841	0
114	20240405	171400	107738635	1841	1841	1841	1841	0
115	20240405	171300	107738635	1841	1841	1841	1841	0
116	20240405	171200	107738635	1841	1841	1841	1841	0
117	20240405	171100	107738635	1841	1841	1841	1841	0
118	20240405	171000	107738635	1841	1841	1841	1841	0
119	20240405	170900	107738635	1841	1841	1841	1841	0
120	20240405	170800	107738635	1841	1841	1841	1841	0
121	20240405	170700	107738635	1841	1841	1841	1841	0
122	20240405	170600	107738635	1841	1841	1841	1841	341
123	20240405	170500	107738635	1841	1841	1841	1841	0
124	20240405	170400	107738635	1841	1841	1841	1841	0
125	20240405	170300	107738635	1841	1841	1841	1841	0
126	20240405	170200	107738635	1841	1841	1841	1841	0
127	20240405	170100	107738635	1841	1841	1841	1841	0
128	20240405	170000	107738635	1841	1841	1841	1841	0
129	20240405	165900	107738635	1841	1841	1841	1841	0
130	20240405	165800	107738635	1841	1841	1841	1841	0
131	20240405	165700	107738635	1841	1841	1841	1841	0
132	20240405	165600	107738635	1841	1841	1841	1841	0
133	20240405	165500	107738635	1841	1841	1841	1841	0
134	20240405	165400	107738635	1841	1841	1841	1841	0
135	20240405	165300	107738635	1841	1841	1841	1841	0
136	20240405	165200	107738635	1841	1841	1841	1841	0
137	20240405	165100	107738635	1841	1841	1841	1841	0
138	20240405	165000	107738635	1841	1841	1841	1841	0
139	20240405	164900	107738635	1841	1841	1841	1841	0
140	20240405	164800	107738635	1841	1841	1841	1841	0
141	20240405	164700	107738635	1841	1841	1841	1841	0
142	20240405	164600	107738635	1841	1841	1841	1841	0
143	20240405	164500	107738635	1841	1841	1841	1841	0
144	20240405	164400	107738635	1841	1841	1841	1841	0
145	20240405	164300	107738635	1841	1841	1841	1841	0
146	20240405	164200	107738635	1841	1841	1841	1841	0
147	20240405	164100	107738635	1841	1841	1841	1841	0
148	20240405	164000	107738635	1841	1841	1841	1841	0
149	20240405	163900	107738635	1841	1841	1841	1841	0
150	20240405	163800	107738635	1841	1841	1841	1841	0
151	20240405	163700	107738635	1841	1841	1841	1841	0
152	20240405	163600	107738635	1841	1841	1841	1841	341
153	20240405	163500	107738635	1841	1841	1841	1841	0
154	20240405	163400	107738635	1841	1841	1841	1841	0
155	20240405	163300	107738635	1841	1841	1841	1841	0
156	20240405	163200	107738635	1841	1841	1841	1841	0
157	20240405	163100	107738635	1841	1841	1841	1841	0
158	20240405	163000	107738635	1841	1841	1841	1841	0
159	20240405	162900	107738635	1841	1841	1841	1841	0
160	20240405	162800	107738635	1841	1841	1841	1841	0
161	20240405	162700	107738635	1841	1841	1841	1841	0
162	20240405	162600	107738635	1841	1841	1841	1841	0
163	20240405	162500	107738635	1841	1841	1841	1841	0
164	20240405	162400	107738635	1841	1841	1841	1841	0
165	20240405	162300	107738635	1841	1841	1841	1841	0
166	20240405	162200	107738635	1841	1841	1841	1841	0
167	20240405	162100	107738635	1841	1841	1841	1841	0
168	20240405	162000	107738635	1841	1841	1841	1841	0
169	20240405	161900	107738635	1841	1841	1841	1841	0
170	20240405	161800	107738635	1841	1841	1841	1841	0
171	20240405	161700	107738635	1841	1841	1841	1841	0
172	20240405	161600	107738635	1841	1841	1841	1841	0
173	20240405	161500	107738635	1841	1841	1841	1841	0
174	20240405	161400	107738635	1841	1841	1841	1841	0
175	20240405	161300	107738635	1841	1841	1841	1841	0
176	20240405	161200	107738635	1841	1841	1841	1841	0
177	20240405	161100	107738635	1841	1841	1841	1841	0
178	20240405	161000	107738635	1841	1841	1841	1841	0
179	20240405	160900	107738635	1841	1841	1841	1841	0
180	20240405	160800	107738635	1841	1841	1841	1841	0
181	20240405	160700	107738635	1841	1841	1841	1841	0
182	20240405	160600	107738635	1841	1841	1841	1841	341
183	20240405	160500	107738635	1841	1841	1841	1841	0
184	20240405	160400	107738635	1841	1841	1841	1841	0
185	20240405	160300	107738635	1841	1841	1841	1841	0
186	20240405	160200	107738635	1841	1841	1841	1841	0
187	20240405	160100	107738635	1841	1841	1841	1841	0
188	20240405	160000	107738635	1841	1841	1841	1841	0
189	20240405	155900	107738635	1841	1841	1841	1841	0
190	20240405	155800	107738635	1841	1841	1841	1841	0
191	20240405	155700	107738635	1841	1841	1841	1841	0
192	20240405	155600	107738635	1841	1841	1841	1841	0
193	20240405	155500	107738635	1841	1841	1841	1841	0
194	20240405	155400	107738635	1841	1841	1841	1841	0
195	20240405	155300	107738635	1841	1841	1841	1841	0
196	20240405	155200	107738635	1841	1841	1841	1841	0
197	20240405	155100	107738635	1841	1841	1841	1841	0
198	20240405	155000	107738635	1841	1841	1841	1841	0
199	20240405	154900	107738635	1841	1841	1841	1841	0
200	20240405	154800	107738635	1841	1841	1841	1841	0
201	20240405	154700	107738635	1841	1841	1841	1841	0
202	20240405	154600	107738635	1841	1841	1841	1841	0
203	20240405	154500	107738635	1841	1841	1841	1841	0
204	20240405	154400	107738635	1841	1841	1841	1841	0
205	20240405	154300	107738635	1841	1841	1841	1841	0
206	20240405	154200	107738635	1841	1841	1841	1841	0
207	20240405	154100	107738635	1841	1841	1841	1841	0
208	20240405	154000	107738635	1841	1841	1841	1841	0
209	20240405	153900	107738635	1841	1841	1841	1841	0
210	20240405	153800	107738635	1841	1841	1841	1841	0
211	20240405	153700	107738635	1841	1841	1841	1841	0
212	20240405	153600	107738635	1841	1841	1841	1841	341
213	20240405	153500	107738635	1841	1841	1841	1841	0
214	20240405	153400	107738635	1841	1841	1841	1841	0
215	20240405	153300	107738635	1841	1841	1841	1841	0
216	20240405	153200	107738635	1841	1841	1841	1841	0
217	20240405	153100	107738635	1841	1841	1841	1841	0
218	20240405	153000	107738635	1841	1841	1841	1841	341
219	20240405	152900	107110854	1839	1839	1839	1839	0
220	20240405	152800	107110854	1839	1839	1839	1839	0
221	20240405	152700	107110854	1839	1839	1839	1839	0
222	20240405	152600	107110854	1839	1839	1839	1839	0
223	20240405	152500	107110854	1839	1839	1839	1839	0
224	20240405	152400	107110854	1839	1839	1839	1839	0
225	20240405	152300	107110854	1839	1839	1839	1839	0
226	20240405	152200	107110854	1839	1839	1839	1839	0
227	20240405	152100	107110854	1839	1839	1839	1839	0
228	20240405	152000	107110854	1839	1839	1839	1839	0
229	20240405	151900	107110854	1839	1837	1839	1837	60
230	20240405	151800	107000626	1837	1837	1837	1837	2
231	20240405	151700	106996952	1835	1835	1835	1835	0
232	20240405	151600	106996952	1835	1826	1835	1826	1456
233	20240405	151500	104338287	1826	1826	1826	1826	4
234	20240405	151400	104330983	1837	1837	1837	1837	0
235	20240405	151300	104330983	1837	1837	1837	1837	9
236	20240405	151200	104314450	1837	1837	1837	1837	1
237	20240405	151100	104312613	1826	1826	1826	1826	4
238	20240405	151000	104305309	1826	1826	1826	1826	1
239	20240405	150900	104303483	1827	1827	1827	1827	149
240	20240405	150800	104031260	1838	1838	1838	1838	0
241	20240405	150700	104031260	1838	1838	1838	1838	0
242	20240405	150600	104031260	1838	1838	1838	1838	0
243	20240405	150500	104031260	1838	1827	1838	1827	3
244	20240405	150400	104025758	1838	1838	1838	1838	1
245	20240405	150300	104023920	1827	1827	1827	1827	0
246	20240405	150200	104023920	1827	1828	1828	1827	1160
247	20240405	150100	101904532	1841	1841	1841	1841	0
248	20240405	150000	101904532	1841	1841	1841	1841	0
249	20240405	145900	101904532	1841	1841	1841	1841	1
250	20240405	145800	101902691	1828	1828	1828	1828	195
251	20240405	145700	101546231	1841	1840	1841	1840	3
252	20240405	145600	101540709	1830	1831	1831	1830	228
253	20240405	145500	101123459	1828	1828	1828	1828	1
254	20240405	145400	101121631	1841	1841	1841	1841	0
255	20240405	145300	101121631	1841	1841	1841	1841	2
256	20240405	145200	101117949	1828	1828	1828	1828	1
257	20240405	145100	101116121	1843	1836	1844	1828	37
258	20240405	145000	101048146	1836	1827	1836	1827	1582
259	20240405	144900	98157009	1827	1827	1827	1827	0
260	20240405	144800	98157009	1827	1826	1827	1826	546
261	20240405	144700	97159511	1827	1827	1827	1827	1
262	20240405	144600	97157684	1826	1826	1827	1826	771
263	20240405	144500	95749837	1826	1826	1826	1826	29
264	20240405	144400	95696883	1826	1826	1826	1825	24
265	20240405	144300	95653080	1825	1825	1825	1825	194
266	20240405	144200	95299030	1826	1826	1826	1826	0
267	20240405	144100	95299030	1826	1825	1826	1825	2
268	20240405	144000	95295379	1827	1827	1827	1827	0
269	20240405	143900	95295379	1827	1827	1827	1827	0
270	20240405	143800	95295379	1827	1826	1827	1826	19
271	20240405	143700	95260684	1825	1824	1825	1824	13
272	20240405	143600	95236960	1826	1826	1826	1826	0
273	20240405	143500	95236960	1826	1824	1826	1824	83
274	20240405	143400	95085566	1826	1824	1826	1824	2
275	20240405	143300	95081916	1824	1824	1824	1824	0
276	20240405	143200	95081916	1824	1824	1824	1824	0
277	20240405	143100	95081916	1824	1824	1824	1824	0
278	20240405	143000	95081916	1824	1824	1824	1824	1
279	20240405	142900	95080092	1824	1824	1824	1824	0
280	20240405	142800	95080092	1824	1825	1827	1824	232
281	20240405	142700	94656858	1825	1824	1825	1824	2
282	20240405	142600	94653209	1826	1826	1826	1826	0
283	20240405	142500	94653209	1826	1826	1826	1826	1
284	20240405	142400	94651383	1824	1824	1824	1824	0
285	20240405	142300	94651383	1824	1826	1826	1824	7
286	20240405	142200	94638603	1826	1825	1826	1825	20
287	20240405	142100	94602095	1824	1824	1824	1824	300
288	20240405	142000	94054895	1824	1824	1824	1824	1
289	20240405	141900	94053071	1826	1826	1826	1826	1
290	20240405	141800	94051245	1825	1825	1825	1825	22
291	20240405	141700	94011095	1826	1826	1826	1826	5
292	20240405	141600	94001965	1824	1824	1824	1824	1
293	20240405	141500	94000141	1827	1824	1827	1824	84
294	20240405	141400	93846919	1824	1824	1824	1824	0
295	20240405	141300	93846919	1824	1824	1826	1824	1628
296	20240405	141200	90874559	1824	1824	1824	1824	0
297	20240405	141100	90874559	1824	1824	1824	1824	0
298	20240405	141000	90874559	1824	1824	1824	1824	52
299	20240405	140900	90779711	1824	1824	1824	1824	1
300	20240405	140800	90777887	1824	1824	1824	1824	0
301	20240405	140700	90777887	1824	1824	1824	1824	0
302	20240405	140600	90777887	1824	1824	1824	1824	1
303	20240405	140500	90776063	1826	1826	1826	1826	0
304	20240405	140400	90776063	1826	1826	1826	1826	0
305	20240405	140300	90776063	1826	1825	1826	1825	12
306	20240405	140200	90754162	1824	1824	1824	1824	1
307	20240405	140100	90752338	1823	1823	1823	1823	0
308	20240405	140000	90752338	1823	1823	1823	1823	0
309	20240405	135900	90752338	1823	1823	1823	1823	1
310	20240405	135800	90750515	1823	1823	1823	1823	194
311	20240405	135700	90396853	1826	1826	1826	1826	0
312	20240405	135600	90396853	1826	1826	1826	1826	1
313	20240405	135500	90395027	1823	1823	1826	1823	84
314	20240405	135400	90241892	1826	1826	1826	1826	0
315	20240405	135300	90241892	1826	1826	1826	1826	0
316	20240405	135200	90241892	1826	1822	1826	1822	2
317	20240405	135100	90238244	1826	1825	1826	1825	265
318	20240405	135000	89754378	1826	1826	1826	1826	0
319	20240405	134900	89754378	1826	1826	1826	1826	1
320	20240405	134800	89752552	1822	1822	1822	1822	1
321	20240405	134700	89750730	1826	1826	1826	1826	0
322	20240405	134600	89750730	1826	1826	1826	1826	1
323	20240405	134500	89748904	1822	1822	1822	1822	1
324	20240405	134400	89747082	1826	1825	1826	1825	14
325	20240405	134300	89721530	1822	1822	1822	1822	194
326	20240405	134200	89368062	1822	1822	1822	1822	0
327	20240405	134100	89368062	1822	1822	1822	1822	1
328	20240405	134000	89366240	1826	1826	1826	1826	0
329	20240405	133900	89366240	1826	1826	1826	1826	0
330	20240405	133800	89366240	1826	1822	1826	1822	2
331	20240405	133700	89362592	1826	1823	1826	1822	368
332	20240405	133600	88691778	1823	1822	1823	1822	13
333	20240405	133500	88668091	1822	1822	1823	1822	137
334	20240405	133400	88418474	1822	1822	1822	1822	1
335	20240405	133300	88416652	1822	1822	1822	1822	0
336	20240405	133200	88416652	1822	1822	1822	1822	0
337	20240405	133100	88416652	1822	1822	1822	1822	1
338	20240405	133000	88414830	1824	1824	1824	1824	0
339	20240405	132900	88414830	1824	1824	1824	1824	1
340	20240405	132800	88413006	1822	1823	1823	1822	194
341	20240405	132700	88059348	1823	1823	1823	1823	1
342	20240405	132600	88057525	1825	1825	1825	1825	1
343	20240405	132500	88055700	1823	1823	1823	1823	0
344	20240405	132400	88055700	1823	1823	1823	1823	1
345	20240405	132300	88053877	1825	1825	1825	1825	0
346	20240405	132200	88053877	1825	1825	1825	1825	1
347	20240405	132100	88052052	1823	1823	1823	1823	0
348	20240405	132000	88052052	1823	1823	1823	1823	1
349	20240405	131900	88050229	1822	1822	1822	1822	0
350	20240405	131800	88050229	1822	1822	1822	1822	0
351	20240405	131700	88050229	1822	1822	1822	1822	1
352	20240405	131600	88048407	1827	1827	1827	1827	0
353	20240405	131500	88048407	1827	1822	1827	1822	83
354	20240405	131400	87897176	1822	1822	1822	1822	0
355	20240405	131300	87897176	1822	1826	1826	1822	195
356	20240405	131200	87541131	1826	1826	1826	1826	0
357	20240405	131100	87541131	1826	1826	1826	1826	23
358	20240405	131000	87499133	1825	1825	1825	1825	1
359	20240405	130900	87497308	1826	1826	1826	1826	0
360	20240405	130800	87497308	1826	1826	1826	1826	0
361	20240405	130700	87497308	1826	1824	1826	1824	92
362	20240405	130600	87329429	1822	1821	1822	1821	897
363	20240405	130500	85695096	1821	1821	1821	1821	0
364	20240405	130400	85695096	1821	1821	1821	1821	26
365	20240405	130300	85647750	1821	1821	1821	1821	22
366	20240405	130200	85607688	1821	1821	1821	1821	0
367	20240405	130100	85607688	1821	1821	1821	1821	64
368	20240405	130000	85491144	1821	1821	1821	1821	0
369	20240405	125900	85491144	1821	1821	1821	1821	1
370	20240405	125800	85489323	1821	1821	1821	1821	217
371	20240405	125700	85094166	1821	1821	1821	1821	0
372	20240405	125600	85094166	1821	1821	1821	1821	13
373	20240405	125500	85070493	1821	1821	1821	1821	83
374	20240405	125400	84919350	1820	1820	1820	1820	0
375	20240405	125300	84919350	1820	1820	1820	1820	0
376	20240405	125200	84919350	1820	1820	1820	1820	1
377	20240405	125100	84917530	1823	1823	1823	1823	0
378	20240405	125000	84917530	1823	1823	1823	1823	1
379	20240405	124900	84915707	1820	1820	1820	1820	1
380	20240405	124800	84913887	1823	1823	1823	1823	0
381	20240405	124700	84913887	1823	1823	1823	1823	2
382	20240405	124600	84910241	1824	1824	1824	1824	0
383	20240405	124500	84910241	1824	1819	1824	1819	3
384	20240405	124400	84904774	1824	1824	1824	1824	1
385	20240405	124300	84902950	1819	1824	1824	1819	198
386	20240405	124200	84542628	1824	1823	1824	1821	15
387	20240405	124100	84515283	1821	1821	1821	1821	0
388	20240405	124000	84515283	1821	1821	1821	1821	0
389	20240405	123900	84515283	1821	1821	1821	1821	0
390	20240405	123800	84515283	1821	1821	1821	1821	1
391	20240405	123700	84513462	1825	1825	1825	1825	1
392	20240405	123600	84511637	1821	1821	1821	1821	0
393	20240405	123500	84511637	1821	1821	1821	1821	84
394	20240405	123400	84358673	1824	1826	1826	1824	534
395	20240405	123300	83384273	1825	1825	1825	1825	739
396	20240405	123200	82035598	1825	1825	1825	1825	200
397	20240405	123100	81670598	1825	1825	1825	1825	1
398	20240405	123000	81668773	1827	1827	1827	1827	0
399	20240405	122900	81668773	1827	1827	1827	1827	1
400	20240405	122800	81666946	1825	1826	1826	1825	195
401	20240405	122700	81311062	1826	1826	1826	1826	52
402	20240405	122600	81216110	1827	1827	1827	1827	0
403	20240405	122500	81216110	1827	1827	1827	1827	40
404	20240405	122400	81143030	1827	1826	1827	1826	52
405	20240405	122300	81048067	1826	1826	1826	1826	0
406	20240405	122200	81048067	1826	1826	1826	1826	0
407	20240405	122100	81048067	1826	1826	1826	1826	13
408	20240405	122000	81024329	1827	1827	1827	1827	0
409	20240405	121900	81024329	1827	1827	1827	1827	0
410	20240405	121800	81024329	1827	1827	1827	1827	1
411	20240405	121700	81022502	1826	1826	1826	1826	1
412	20240405	121600	81020676	1828	1828	1828	1828	1
413	20240405	121500	81018848	1826	1826	1826	1826	83
414	20240405	121400	80867290	1826	1827	1827	1826	1001
415	20240405	121300	79039440	1827	1827	1827	1827	194
416	20240405	121200	78685002	1828	1828	1828	1828	0
417	20240405	121100	78685002	1828	1828	1828	1827	15
418	20240405	121000	78657594	1827	1827	1828	1827	1180
419	20240405	120900	76501526	1827	1827	1827	1827	0
420	20240405	120800	76501526	1827	1827	1827	1827	50
421	20240405	120700	76410176	1827	1826	1827	1826	2
422	20240405	120600	76406523	1826	1826	1826	1826	12
423	20240405	120500	76384611	1826	1826	1826	1826	1000
424	20240405	120400	74558611	1826	1826	1826	1826	0
425	20240405	120300	74558611	1826	1826	1826	1826	39
426	20240405	120200	74487397	1826	1826	1826	1826	0
427	20240405	120100	74487397	1826	1826	1826	1826	12
428	20240405	120000	74465485	1827	1826	1827	1826	3
429	20240405	115900	74460005	1827	1826	1827	1826	836
430	20240405	115800	72933468	1826	1827	1827	1826	196
431	20240405	115700	72575570	1826	1826	1826	1826	0
432	20240405	115600	72575570	1826	1826	1826	1826	13
433	20240405	115500	72551832	1827	1826	1827	1826	84
434	20240405	115400	72398447	1828	1828	1828	1828	0
435	20240405	115300	72398447	1828	1827	1828	1826	503
436	20240405	115200	71479926	1827	1827	1827	1827	52
437	20240405	115100	71384922	1827	1827	1827	1827	0
438	20240405	115000	71384922	1827	1827	1827	1827	0
439	20240405	114900	71384922	1827	1827	1827	1827	4
440	20240405	114800	71377614	1828	1828	1828	1828	192
441	20240405	114700	71026638	1829	1828	1829	1828	701
442	20240405	114600	69745209	1829	1829	1829	1829	165
443	20240405	114500	69443424	1835	1835	1835	1835	0
444	20240405	114400	69443424	1835	1835	1835	1835	0
445	20240405	114300	69443424	1835	1835	1835	1829	196
446	20240405	114200	69084928	1829	1829	1829	1829	1
447	20240405	114100	69083099	1836	1836	1836	1836	0
448	20240405	114000	69083099	1836	1836	1836	1836	0
449	20240405	113900	69083099	1836	1831	1836	1831	3
450	20240405	113800	69077596	1837	1837	1837	1837	0
451	20240405	113700	69077596	1837	1837	1837	1837	0
452	20240405	113600	69077596	1837	1837	1837	1837	0
453	20240405	113500	69077596	1837	1828	1837	1828	89
454	20240405	113400	68914883	1828	1828	1828	1828	0
455	20240405	113300	68914883	1828	1828	1828	1828	0
456	20240405	113200	68914883	1828	1828	1828	1828	1
457	20240405	113100	68913055	1831	1828	1831	1828	125
458	20240405	113000	68684279	1829	1828	1829	1828	32
459	20240405	112900	68625762	1828	1828	1828	1828	1
460	20240405	112800	68623934	1826	1827	1827	1826	195
461	20240405	112700	68267768	1829	1829	1829	1829	0
462	20240405	112600	68267768	1829	1829	1829	1829	0
463	20240405	112500	68267768	1829	1826	1829	1826	2
464	20240405	112400	68264113	1830	1830	1830	1830	0
465	20240405	112300	68264113	1830	1830	1830	1830	0
466	20240405	112200	68264113	1830	1830	1830	1830	0
467	20240405	112100	68264113	1830	1826	1830	1826	2
468	20240405	112000	68260457	1830	1830	1830	1830	0
469	20240405	111900	68260457	1830	1830	1830	1830	1
470	20240405	111800	68258627	1826	1828	1830	1826	153
471	20240405	111700	67978857	1829	1828	1829	1828	12
472	20240405	111600	67956920	1828	1828	1828	1828	1
473	20240405	111500	67955092	1826	1826	1826	1826	83
474	20240405	111400	67803534	1829	1826	1829	1826	2
475	20240405	111300	67799879	1826	1827	1827	1826	195
476	20240405	111200	67443707	1830	1830	1830	1830	0
477	20240405	111100	67443707	1830	1827	1830	1827	80
478	20240405	111000	67297310	1831	1831	1831	1831	0
479	20240405	110900	67297310	1831	1831	1831	1831	0
480	20240405	110800	67297310	1831	1831	1831	1831	1
481	20240405	110700	67295479	1827	1827	1827	1827	1
482	20240405	110600	67293652	1827	1830	1830	1827	180
483	20240405	110500	66964414	1831	1831	1831	1831	1
484	20240405	110400	66962583	1828	1828	1828	1828	2269
485	20240405	110300	62814851	1831	1831	1831	1831	0
486	20240405	110200	62814851	1831	1831	1831	1831	0
487	20240405	110100	62814851	1831	1831	1831	1831	1
488	20240405	110000	62813020	1828	1828	1828	1828	1
489	20240405	105900	62811192	1831	1831	1831	1831	0
490	20240405	105800	62811192	1831	1830	1831	1828	196
491	20240405	105700	62452740	1831	1830	1831	1830	2
492	20240405	105600	62449079	1831	1831	1831	1831	428
493	20240405	105500	61665411	1835	1831	1835	1831	85
494	20240405	105400	61509768	1831	1831	1831	1831	0
495	20240405	105300	61509768	1831	1831	1831	1831	1
496	20240405	105200	61507937	1836	1836	1836	1836	0
497	20240405	105100	61507937	1836	1836	1836	1836	0
498	20240405	105000	61507937	1836	1831	1836	1831	2
499	20240405	104900	61504270	1837	1837	1837	1837	0
500	20240405	104800	61504270	1837	1837	1837	1837	0
501	20240405	104700	61504270	1837	1837	1837	1837	1
502	20240405	104600	61502433	1831	1831	1831	1831	1
503	20240405	104500	61500602	1837	1837	1837	1837	0
504	20240405	104400	61500602	1837	1837	1837	1831	108
505	20240405	104300	61302518	1831	1831	1837	1831	265
506	20240405	104200	60816889	1837	1837	1837	1837	0
507	20240405	104100	60816889	1837	1837	1837	1837	0
508	20240405	104000	60816889	1837	1837	1837	1837	0
509	20240405	103900	60816889	1837	1831	1837	1831	2
510	20240405	103800	60813221	1837	1835	1837	1831	1686
511	20240405	103700	57723512	1836	1836	1836	1836	0
512	20240405	103600	57723512	1836	1835	1836	1835	2
513	20240405	103500	57719841	1837	1834	1837	1834	584
514	20240405	103400	56648782	1837	1837	1837	1837	0
515	20240405	103300	56648782	1837	1835	1837	1835	30
516	20240405	103200	56593722	1834	1835	1835	1834	504
517	20240405	103100	55669383	1834	1834	1834	1834	12
518	20240405	103000	55647375	1835	1835	1835	1835	0
519	20240405	102900	55647375	1835	1833	1835	1833	4
520	20240405	102800	55640039	1835	1834	1835	1833	196
521	20240405	102700	55280591	1835	1834	1835	1834	328
522	20240405	102600	54679037	1834	1834	1834	1834	12
523	20240405	102500	54657029	1834	1834	1834	1834	7
524	20240405	102400	54644191	1836	1836	1836	1836	0
525	20240405	102300	54644191	1836	1836	1836	1836	2
526	20240405	102200	54640519	1836	1834	1836	1834	2
527	20240405	102100	54636849	1836	1837	1837	1836	370
528	20240405	102000	53957360	1848	1848	1848	1848	1
529	20240405	101900	53955512	1848	1848	1848	1848	1
530	20240405	101800	53953664	1848	1840	1848	1837	5061
531	20240405	101700	44651516	1848	1840	1848	1840	83
532	20240405	101600	44498788	1840	1840	1840	1840	918
533	20240405	101500	42809668	1840	1841	1841	1840	84
534	20240405	101400	42655025	1841	1841	1841	1841	0
535	20240405	101300	42655025	1841	1841	1841	1841	195
536	20240405	101200	42296030	1849	1849	1849	1849	0
537	20240405	101100	42296030	1849	1841	1849	1841	26
538	20240405	101000	42248156	1849	1840	1849	1840	54
539	20240405	100900	42148787	1840	1840	1840	1840	5
540	20240405	100800	42139587	1849	1840	1849	1840	16
541	20240405	100700	42110024	1840	1840	1840	1840	10
542	20240405	100600	42091624	1840	1840	1840	1840	0
543	20240405	100500	42091624	1840	1840	1840	1840	20
544	20240405	100400	42054824	1849	1840	1849	1840	43
545	20240405	100300	41975695	1850	1850	1850	1850	3
546	20240405	100200	41970145	1850	1850	1850	1850	2
547	20240405	100100	41966445	1851	1850	1851	1850	2
548	20240405	100000	41962744	1852	1852	1852	1852	1
549	20240405	095900	41960892	1850	1851	1852	1850	66
550	20240405	095800	41838769	1852	1852	1852	1852	0
551	20240405	095700	41838769	1852	1851	1852	1851	3
552	20240405	095600	41833214	1851	1851	1851	1851	28
553	20240405	095500	41781386	1851	1839	1851	1839	85
554	20240405	095400	41625047	1851	1839	1851	1839	2
555	20240405	095300	41621357	1839	1839	1839	1839	0
556	20240405	095200	41621357	1839	1839	1839	1839	17
557	20240405	095100	41590094	1852	1852	1852	1852	1
558	20240405	095000	41588242	1840	1853	1853	1840	471
559	20240405	094900	40715492	1853	1853	1853	1853	530
560	20240405	094800	39733402	1853	1853	1853	1853	2
561	20240405	094700	39729696	1838	1838	1838	1838	6
562	20240405	094600	39718668	1853	1853	1853	1853	0
563	20240405	094500	39718668	1853	1853	1853	1853	0
564	20240405	094400	39718668	1853	1853	1853	1853	0
565	20240405	094300	39718668	1853	1837	1853	1837	3
566	20240405	094200	39713126	1854	1854	1854	1854	0
567	20240405	094100	39713126	1854	1854	1854	1854	0
568	20240405	094000	39713126	1854	1837	1854	1837	2286
569	20240405	093900	35475113	1855	1855	1855	1855	0
570	20240405	093800	35475113	1855	1855	1855	1855	0
571	20240405	093700	35475113	1855	1855	1855	1855	1
572	20240405	093600	35473258	1839	1839	1839	1839	1
573	20240405	093500	35471419	1857	1841	1857	1841	86
574	20240405	093400	35313045	1858	1850	1858	1850	4000
575	20240405	093300	27899815	1850	1834	1850	1834	3
576	20240405	093200	27894282	1850	1849	1850	1849	1001
577	20240405	093100	26043432	1850	1850	1850	1850	0
578	20240405	093000	26043432	1850	1850	1850	1850	1
579	20240405	092900	26041582	1833	1833	1833	1833	1003
580	20240405	092800	24203083	1851	1851	1851	1851	0
581	20240405	092700	24203083	1851	1851	1851	1851	0
582	20240405	092600	24203083	1851	1833	1851	1833	2
583	20240405	092500	24199399	1851	1851	1851	1851	2
584	20240405	092400	24195697	1837	1853	1853	1835	1017
585	20240405	092300	22327479	1837	1853	1853	1837	341
586	20240405	092200	21700692	1838	1838	1838	1838	1
587	20240405	092100	21698854	1853	1853	1853	1853	0
588	20240405	092000	21698854	1853	1853	1853	1853	0
589	20240405	091900	21698854	1853	1838	1853	1838	14
590	20240405	091800	21673107	1853	1853	1853	1853	1
591	20240405	091700	21671254	1853	1836	1853	1836	4
592	20240405	091600	21663868	1836	1830	1836	1830	2742
593	20240405	091500	16645516	1830	1836	1836	1830	3
594	20240405	091400	16640017	1839	1839	1839	1839	0
595	20240405	091300	16640017	1839	1839	1839	1839	0
596	20240405	091200	16640017	1839	1839	1839	1839	1
597	20240405	091100	16638178	1855	1855	1855	1855	0
598	20240405	091000	16638178	1855	1855	1855	1855	0
599	20240405	090900	16638178	1855	1855	1855	1855	6
600	20240405	090800	16627048	1858	1859	1859	1826	36
601	20240405	090700	16560693	1862	1840	1864	1840	1790
602	20240405	090600	13229805	1840	1840	1840	1840	1
603	20240405	090500	13227965	1844	1824	1844	1824	1201
604	20240405	090400	11016809	1841	1826	1867	1809	2184
605	20240405	090300	6966205	1826	1826	1826	1826	2000
606	20240405	090200	3314205	1826	1826	1835	1826	1018
607	20240405	090100	1455322	1826	1826	1826	1826	82
608	20240405	090000	1305590	1826	1826	1826	1826	715