KissMeData/036000/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	191000	45062929	1883	1883	1883	1883	115
3	20240403	190900	45062929	1883	1883	1883	1883	0
4	20240403	190800	45062929	1883	1883	1883	1883	0
5	20240403	190700	45062929	1883	1883	1883	1883	0
6	20240403	190600	45062929	1883	1883	1883	1883	0
7	20240403	190500	45062929	1883	1883	1883	1883	0
8	20240403	190400	45062929	1883	1883	1883	1883	0
9	20240403	190300	45062929	1883	1883	1883	1883	0
10	20240403	190200	45062929	1883	1883	1883	1883	0
11	20240403	190100	45062929	1883	1883	1883	1883	0
12	20240403	190000	45062929	1883	1883	1883	1883	0
13	20240403	185900	45062929	1883	1883	1883	1883	0
14	20240403	185800	45062929	1883	1883	1883	1883	0
15	20240403	185700	45062929	1883	1883	1883	1883	0
16	20240403	185600	45062929	1883	1883	1883	1883	0
17	20240403	185500	45062929	1883	1883	1883	1883	0
18	20240403	185400	45062929	1883	1883	1883	1883	0
19	20240403	185300	45062929	1883	1883	1883	1883	0
20	20240403	185200	45062929	1883	1883	1883	1883	0
21	20240403	185100	45062929	1883	1883	1883	1883	0
22	20240403	185000	45062929	1883	1883	1883	1883	0
23	20240403	184900	45062929	1883	1883	1883	1883	0
24	20240403	184800	45062929	1883	1883	1883	1883	0
25	20240403	184700	45062929	1883	1883	1883	1883	0
26	20240403	184600	45062929	1883	1883	1883	1883	0
27	20240403	184500	45062929	1883	1883	1883	1883	0
28	20240403	184400	45062929	1883	1883	1883	1883	0
29	20240403	184300	45062929	1883	1883	1883	1883	0
30	20240403	184200	45062929	1883	1883	1883	1883	0
31	20240403	184100	45062929	1883	1883	1883	1883	0
32	20240403	184000	45062929	1883	1883	1883	1883	115
33	20240403	183900	45062929	1883	1883	1883	1883	0
34	20240403	183800	45062929	1883	1883	1883	1883	0
35	20240403	183700	45062929	1883	1883	1883	1883	0
36	20240403	183600	45062929	1883	1883	1883	1883	0
37	20240403	183500	45062929	1883	1883	1883	1883	0
38	20240403	183400	45062929	1883	1883	1883	1883	0
39	20240403	183300	45062929	1883	1883	1883	1883	0
40	20240403	183200	45062929	1883	1883	1883	1883	0
41	20240403	183100	45062929	1883	1883	1883	1883	0
42	20240403	183000	45062929	1883	1883	1883	1883	0
43	20240403	182900	45062929	1883	1883	1883	1883	0
44	20240403	182800	45062929	1883	1883	1883	1883	0
45	20240403	182700	45062929	1883	1883	1883	1883	0
46	20240403	182600	45062929	1883	1883	1883	1883	0
47	20240403	182500	45062929	1883	1883	1883	1883	0
48	20240403	182400	45062929	1883	1883	1883	1883	0
49	20240403	182300	45062929	1883	1883	1883	1883	0
50	20240403	182200	45062929	1883	1883	1883	1883	0
51	20240403	182100	45062929	1883	1883	1883	1883	0
52	20240403	182000	45062929	1883	1883	1883	1883	0
53	20240403	181900	45062929	1883	1883	1883	1883	0
54	20240403	181800	45062929	1883	1883	1883	1883	0
55	20240403	181700	45062929	1883	1883	1883	1883	0
56	20240403	181600	45062929	1883	1883	1883	1883	0
57	20240403	181500	45062929	1883	1883	1883	1883	0
58	20240403	181400	45062929	1883	1883	1883	1883	0
59	20240403	181300	45062929	1883	1883	1883	1883	0
60	20240403	181200	45062929	1883	1883	1883	1883	0
61	20240403	181100	45062929	1883	1883	1883	1883	0
62	20240403	181000	45062929	1883	1883	1883	1883	115
63	20240403	180900	45062929	1883	1883	1883	1883	0
64	20240403	180800	45062929	1883	1883	1883	1883	0
65	20240403	180700	45062929	1883	1883	1883	1883	0
66	20240403	180600	45062929	1883	1883	1883	1883	0
67	20240403	180500	45062929	1883	1883	1883	1883	0
68	20240403	180400	45062929	1883	1883	1883	1883	0
69	20240403	180300	45062929	1883	1883	1883	1883	0
70	20240403	180200	45062929	1883	1883	1883	1883	0
71	20240403	180100	45062929	1883	1883	1883	1883	0
72	20240403	180000	45062929	1883	1883	1883	1883	0
73	20240403	175900	45062929	1883	1883	1883	1883	0
74	20240403	175800	45062929	1883	1883	1883	1883	0
75	20240403	175700	45062929	1883	1883	1883	1883	0
76	20240403	175600	45062929	1883	1883	1883	1883	0
77	20240403	175500	45062929	1883	1883	1883	1883	0
78	20240403	175400	45062929	1883	1883	1883	1883	0
79	20240403	175300	45062929	1883	1883	1883	1883	0
80	20240403	175200	45062929	1883	1883	1883	1883	0
81	20240403	175100	45062929	1883	1883	1883	1883	0
82	20240403	175000	45062929	1883	1883	1883	1883	0
83	20240403	174900	45062929	1883	1883	1883	1883	0
84	20240403	174800	45062929	1883	1883	1883	1883	0
85	20240403	174700	45062929	1883	1883	1883	1883	0
86	20240403	174600	45062929	1883	1883	1883	1883	0
87	20240403	174500	45062929	1883	1883	1883	1883	0
88	20240403	174400	45062929	1883	1883	1883	1883	0
89	20240403	174300	45062929	1883	1883	1883	1883	0
90	20240403	174200	45062929	1883	1883	1883	1883	0
91	20240403	174100	45062929	1883	1883	1883	1883	0
92	20240403	174000	45062929	1883	1883	1883	1883	115
93	20240403	173900	45062929	1883	1883	1883	1883	0
94	20240403	173800	45062929	1883	1883	1883	1883	0
95	20240403	173700	45062929	1883	1883	1883	1883	0
96	20240403	173600	45062929	1883	1883	1883	1883	0
97	20240403	173500	45062929	1883	1883	1883	1883	0
98	20240403	173400	45062929	1883	1883	1883	1883	0
99	20240403	173300	45062929	1883	1883	1883	1883	0
100	20240403	173200	45062929	1883	1883	1883	1883	0
101	20240403	173100	45062929	1883	1883	1883	1883	0
102	20240403	173000	45062929	1883	1883	1883	1883	0
103	20240403	172900	45062929	1883	1883	1883	1883	0
104	20240403	172800	45062929	1883	1883	1883	1883	0
105	20240403	172700	45062929	1883	1883	1883	1883	0
106	20240403	172600	45062929	1883	1883	1883	1883	0
107	20240403	172500	45062929	1883	1883	1883	1883	0
108	20240403	172400	45062929	1883	1883	1883	1883	0
109	20240403	172300	45062929	1883	1883	1883	1883	0
110	20240403	172200	45062929	1883	1883	1883	1883	0
111	20240403	172100	45062929	1883	1883	1883	1883	0
112	20240403	172000	45062929	1883	1883	1883	1883	0
113	20240403	171900	45062929	1883	1883	1883	1883	0
114	20240403	171800	45062929	1883	1883	1883	1883	0
115	20240403	171700	45062929	1883	1883	1883	1883	0
116	20240403	171600	45062929	1883	1883	1883	1883	0
117	20240403	171500	45062929	1883	1883	1883	1883	0
118	20240403	171400	45062929	1883	1883	1883	1883	0
119	20240403	171300	45062929	1883	1883	1883	1883	0
120	20240403	171200	45062929	1883	1883	1883	1883	0
121	20240403	171100	45062929	1883	1883	1883	1883	0
122	20240403	171000	45062929	1883	1883	1883	1883	115
123	20240403	170900	45062929	1883	1883	1883	1883	0
124	20240403	170800	45062929	1883	1883	1883	1883	0
125	20240403	170700	45062929	1883	1883	1883	1883	0
126	20240403	170600	45062929	1883	1883	1883	1883	0
127	20240403	170500	45062929	1883	1883	1883	1883	0
128	20240403	170400	45062929	1883	1883	1883	1883	0
129	20240403	170300	45062929	1883	1883	1883	1883	0
130	20240403	170200	45062929	1883	1883	1883	1883	0
131	20240403	170100	45062929	1883	1883	1883	1883	0
132	20240403	170000	45062929	1883	1883	1883	1883	0
133	20240403	165900	45062929	1883	1883	1883	1883	0
134	20240403	165800	45062929	1883	1883	1883	1883	0
135	20240403	165700	45062929	1883	1883	1883	1883	0
136	20240403	165600	45062929	1883	1883	1883	1883	0
137	20240403	165500	45062929	1883	1883	1883	1883	0
138	20240403	165400	45062929	1883	1883	1883	1883	0
139	20240403	165300	45062929	1883	1883	1883	1883	0
140	20240403	165200	45062929	1883	1883	1883	1883	0
141	20240403	165100	45062929	1883	1883	1883	1883	0
142	20240403	165000	45062929	1883	1883	1883	1883	0
143	20240403	164900	45062929	1883	1883	1883	1883	0
144	20240403	164800	45062929	1883	1883	1883	1883	0
145	20240403	164700	45062929	1883	1883	1883	1883	0
146	20240403	164600	45062929	1883	1883	1883	1883	0
147	20240403	164500	45062929	1883	1883	1883	1883	0
148	20240403	164400	45062929	1883	1883	1883	1883	0
149	20240403	164300	45062929	1883	1883	1883	1883	0
150	20240403	164200	45062929	1883	1883	1883	1883	0
151	20240403	164100	45062929	1883	1883	1883	1883	0
152	20240403	164000	45062929	1883	1883	1883	1883	115
153	20240403	163900	45062929	1883	1883	1883	1883	0
154	20240403	163800	45062929	1883	1883	1883	1883	0
155	20240403	163700	45062929	1883	1883	1883	1883	0
156	20240403	163600	45062929	1883	1883	1883	1883	0
157	20240403	163500	45062929	1883	1883	1883	1883	0
158	20240403	163400	45062929	1883	1883	1883	1883	0
159	20240403	163300	45062929	1883	1883	1883	1883	0
160	20240403	163200	45062929	1883	1883	1883	1883	0
161	20240403	163100	45062929	1883	1883	1883	1883	0
162	20240403	163000	45062929	1883	1883	1883	1883	0
163	20240403	162900	45062929	1883	1883	1883	1883	0
164	20240403	162800	45062929	1883	1883	1883	1883	0
165	20240403	162700	45062929	1883	1883	1883	1883	0
166	20240403	162600	45062929	1883	1883	1883	1883	0
167	20240403	162500	45062929	1883	1883	1883	1883	0
168	20240403	162400	45062929	1883	1883	1883	1883	0
169	20240403	162300	45062929	1883	1883	1883	1883	0
170	20240403	162200	45062929	1883	1883	1883	1883	0
171	20240403	162100	45062929	1883	1883	1883	1883	0
172	20240403	162000	45062929	1883	1883	1883	1883	0
173	20240403	161900	45062929	1883	1883	1883	1883	0
174	20240403	161800	45062929	1883	1883	1883	1883	0
175	20240403	161700	45062929	1883	1883	1883	1883	0
176	20240403	161600	45062929	1883	1883	1883	1883	0
177	20240403	161500	45062929	1883	1883	1883	1883	0
178	20240403	161400	45062929	1883	1883	1883	1883	0
179	20240403	161300	45062929	1883	1883	1883	1883	0
180	20240403	161200	45062929	1883	1883	1883	1883	0
181	20240403	161100	45062929	1883	1883	1883	1883	0
182	20240403	161000	45062929	1883	1883	1883	1883	115
183	20240403	160900	45062929	1883	1883	1883	1883	0
184	20240403	160800	45062929	1883	1883	1883	1883	0
185	20240403	160700	45062929	1883	1883	1883	1883	0
186	20240403	160600	45062929	1883	1883	1883	1883	0
187	20240403	160500	45062929	1883	1883	1883	1883	0
188	20240403	160400	45062929	1883	1883	1883	1883	0
189	20240403	160300	45062929	1883	1883	1883	1883	0
190	20240403	160200	45062929	1883	1883	1883	1883	0
191	20240403	160100	45062929	1883	1883	1883	1883	0
192	20240403	160000	45062929	1883	1883	1883	1883	0
193	20240403	155900	45062929	1883	1883	1883	1883	0
194	20240403	155800	45062929	1883	1883	1883	1883	0
195	20240403	155700	45062929	1883	1883	1883	1883	0
196	20240403	155600	45062929	1883	1883	1883	1883	0
197	20240403	155500	45062929	1883	1883	1883	1883	0
198	20240403	155400	45062929	1883	1883	1883	1883	0
199	20240403	155300	45062929	1883	1883	1883	1883	0
200	20240403	155200	45062929	1883	1883	1883	1883	0
201	20240403	155100	45062929	1883	1883	1883	1883	0
202	20240403	155000	45062929	1883	1883	1883	1883	0
203	20240403	154900	45062929	1883	1883	1883	1883	0
204	20240403	154800	45062929	1883	1883	1883	1883	0
205	20240403	154700	45062929	1883	1883	1883	1883	0
206	20240403	154600	45062929	1883	1883	1883	1883	0
207	20240403	154500	45062929	1883	1883	1883	1883	0
208	20240403	154400	45062929	1883	1883	1883	1883	0
209	20240403	154300	45062929	1883	1883	1883	1883	0
210	20240403	154200	45062929	1883	1883	1883	1883	0
211	20240403	154100	45062929	1883	1883	1883	1883	0
212	20240403	154000	45062929	1883	1883	1883	1883	115
213	20240403	153900	45062929	1883	1883	1883	1883	0
214	20240403	153800	45062929	1883	1883	1883	1883	0
215	20240403	153700	45062929	1883	1883	1883	1883	0
216	20240403	153600	45062929	1883	1883	1883	1883	0
217	20240403	153500	45062929	1883	1883	1883	1883	0
218	20240403	153400	45062929	1883	1883	1883	1883	0
219	20240403	153300	45062929	1883	1883	1883	1883	0
220	20240403	153200	45062929	1883	1883	1883	1883	0
221	20240403	153100	45062929	1883	1883	1883	1883	0
222	20240403	153000	45062929	1883	1883	1883	1883	115
223	20240403	152900	44846384	1883	1883	1883	1883	0
224	20240403	152800	44846384	1883	1883	1883	1883	0
225	20240403	152700	44846384	1883	1883	1883	1883	0
226	20240403	152600	44846384	1883	1883	1883	1883	0
227	20240403	152500	44846384	1883	1883	1883	1883	0
228	20240403	152400	44846384	1883	1883	1883	1883	0
229	20240403	152300	44846384	1883	1883	1883	1883	0
230	20240403	152200	44846384	1883	1883	1883	1883	0
231	20240403	152100	44846384	1883	1883	1883	1883	0
232	20240403	152000	44846384	1883	1883	1883	1883	0
233	20240403	151900	44846384	1883	1883	1883	1883	0
234	20240403	151800	44846384	1883	1883	1883	1883	105
235	20240403	151700	44648669	1884	1884	1884	1884	0
236	20240403	151600	44648669	1884	1884	1884	1884	0
237	20240403	151500	44648669	1884	1884	1884	1884	0
238	20240403	151400	44648669	1884	1884	1884	1884	0
239	20240403	151300	44648669	1884	1884	1884	1884	0
240	20240403	151200	44648669	1884	1880	1884	1880	5
241	20240403	151100	44639259	1884	1884	1884	1884	0
242	20240403	151000	44639259	1884	1884	1884	1884	0
243	20240403	150900	44639259	1884	1884	1884	1884	0
244	20240403	150800	44639259	1884	1884	1884	1884	0
245	20240403	150700	44639259	1884	1884	1884	1884	0
246	20240403	150600	44639259	1884	1884	1884	1884	0
247	20240403	150500	44639259	1884	1884	1884	1884	0
248	20240403	150400	44639259	1884	1884	1884	1884	0
249	20240403	150300	44639259	1884	1884	1884	1884	0
250	20240403	150200	44639259	1884	1884	1884	1884	0
251	20240403	150100	44639259	1884	1884	1884	1884	0
252	20240403	150000	44639259	1884	1884	1884	1884	0
253	20240403	145900	44639259	1884	1884	1884	1884	0
254	20240403	145800	44639259	1884	1884	1884	1884	0
255	20240403	145700	44639259	1884	1884	1884	1884	0
256	20240403	145600	44639259	1884	1880	1884	1870	517
257	20240403	145500	43670357	1884	1884	1884	1884	0
258	20240403	145400	43670357	1884	1884	1884	1884	6
259	20240403	145300	43659053	1884	1884	1884	1884	0
260	20240403	145200	43659053	1884	1884	1884	1884	0
261	20240403	145100	43659053	1884	1884	1884	1884	0
262	20240403	145000	43659053	1884	1884	1884	1884	0
263	20240403	144900	43659053	1884	1884	1884	1884	0
264	20240403	144800	43659053	1884	1883	1884	1883	2
265	20240403	144700	43655286	1880	1880	1880	1880	0
266	20240403	144600	43655286	1880	1880	1880	1880	0
267	20240403	144500	43655286	1880	1880	1880	1880	0
268	20240403	144400	43655286	1880	1880	1880	1880	0
269	20240403	144300	43655286	1880	1880	1880	1880	9
270	20240403	144200	43638366	1880	1880	1880	1880	204
271	20240403	144100	43254846	1884	1884	1884	1884	0
272	20240403	144000	43254846	1884	1884	1884	1884	0
273	20240403	143900	43254846	1884	1884	1884	1884	0
274	20240403	143800	43254846	1884	1884	1884	1884	1
275	20240403	143700	43252962	1884	1884	1884	1884	0
276	20240403	143600	43252962	1884	1884	1884	1884	0
277	20240403	143500	43252962	1884	1884	1884	1884	0
278	20240403	143400	43252962	1884	1884	1884	1884	6
279	20240403	143300	43241658	1884	1884	1884	1884	0
280	20240403	143200	43241658	1884	1884	1884	1884	1
281	20240403	143100	43239774	1880	1880	1880	1880	0
282	20240403	143000	43239774	1880	1880	1880	1880	0
283	20240403	142900	43239774	1880	1883	1883	1880	100
284	20240403	142800	43051771	1884	1884	1884	1884	0
285	20240403	142700	43051771	1884	1884	1884	1884	0
286	20240403	142600	43051771	1884	1884	1884	1884	0
287	20240403	142500	43051771	1884	1884	1884	1884	0
288	20240403	142400	43051771	1884	1884	1884	1884	12
289	20240403	142300	43029163	1884	1884	1884	1884	0
290	20240403	142200	43029163	1884	1884	1884	1884	0
291	20240403	142100	43029163	1884	1883	1884	1883	13
292	20240403	142000	43004682	1883	1881	1883	1881	273
293	20240403	141900	42491003	1881	1881	1881	1881	6
294	20240403	141800	42479717	1881	1881	1881	1881	0
295	20240403	141700	42479717	1881	1881	1881	1881	0
296	20240403	141600	42479717	1881	1881	1881	1881	0
297	20240403	141500	42479717	1881	1881	1881	1881	1
298	20240403	141400	42477836	1881	1881	1881	1881	0
299	20240403	141300	42477836	1881	1881	1881	1881	547
300	20240403	141200	41448929	1881	1881	1881	1881	1
301	20240403	141100	41447048	1881	1881	1881	1881	101
302	20240403	141000	41257067	1880	1880	1880	1880	82
303	20240403	140900	41102907	1880	1880	1880	1880	0
304	20240403	140800	41102907	1880	1880	1880	1880	0
305	20240403	140700	41102907	1880	1880	1880	1880	0
306	20240403	140600	41102907	1880	1880	1880	1880	0
307	20240403	140500	41102907	1880	1880	1880	1880	0
308	20240403	140400	41102907	1880	1880	1880	1880	0
309	20240403	140300	41102907	1880	1880	1880	1880	1
310	20240403	140200	41101027	1880	1880	1880	1880	0
311	20240403	140100	41101027	1880	1880	1880	1880	0
312	20240403	140000	41101027	1880	1880	1880	1880	0
313	20240403	135900	41101027	1880	1880	1880	1880	0
314	20240403	135800	41101027	1880	1880	1880	1880	0
315	20240403	135700	41101027	1880	1880	1880	1880	0
316	20240403	135600	41101027	1880	1880	1880	1880	0
317	20240403	135500	41101027	1880	1880	1880	1880	0
318	20240403	135400	41101027	1880	1880	1880	1880	0
319	20240403	135300	41101027	1880	1880	1880	1880	0
320	20240403	135200	41101027	1880	1880	1880	1880	0
321	20240403	135100	41101027	1880	1880	1880	1880	0
322	20240403	135000	41101027	1880	1880	1880	1880	4
323	20240403	134900	41093507	1880	1880	1880	1880	2
324	20240403	134800	41089747	1880	1880	1880	1880	0
325	20240403	134700	41089747	1880	1880	1880	1880	1
326	20240403	134600	41087867	1877	1877	1877	1877	0
327	20240403	134500	41087867	1877	1877	1877	1877	100
328	20240403	134400	40900167	1880	1880	1880	1880	0
329	20240403	134300	40900167	1880	1880	1880	1880	0
330	20240403	134200	40900167	1880	1880	1880	1880	0
331	20240403	134100	40900167	1880	1880	1880	1880	0
332	20240403	134000	40900167	1880	1880	1880	1880	0
333	20240403	133900	40900167	1880	1880	1880	1880	0
334	20240403	133800	40900167	1880	1880	1880	1880	0
335	20240403	133700	40900167	1880	1880	1880	1880	0
336	20240403	133600	40900167	1880	1880	1880	1880	1
337	20240403	133500	40898287	1877	1877	1877	1877	50
338	20240403	133400	40804437	1877	1877	1877	1877	0
339	20240403	133300	40804437	1877	1877	1877	1877	3
340	20240403	133200	40798806	1880	1880	1880	1880	0
341	20240403	133100	40798806	1880	1880	1880	1880	0
342	20240403	133000	40798806	1880	1880	1880	1880	0
343	20240403	132900	40798806	1880	1880	1880	1880	0
344	20240403	132800	40798806	1880	1880	1880	1880	1
345	20240403	132700	40796926	1880	1880	1880	1880	0
346	20240403	132600	40796926	1880	1880	1880	1880	0
347	20240403	132500	40796926	1880	1880	1880	1880	17
348	20240403	132400	40764966	1880	1880	1880	1880	0
349	20240403	132300	40764966	1880	1880	1880	1880	0
350	20240403	132200	40764966	1880	1880	1880	1880	0
351	20240403	132100	40764966	1880	1880	1880	1880	0
352	20240403	132000	40764966	1880	1880	1880	1880	0
353	20240403	131900	40764966	1880	1880	1880	1880	0
354	20240403	131800	40764966	1880	1880	1880	1880	1
355	20240403	131700	40763086	1874	1874	1874	1874	0
356	20240403	131600	40763086	1874	1874	1874	1874	0
357	20240403	131500	40763086	1874	1874	1874	1874	90
358	20240403	131400	40594426	1874	1874	1874	1874	0
359	20240403	131300	40594426	1874	1874	1874	1874	0
360	20240403	131200	40594426	1874	1874	1874	1874	0
361	20240403	131100	40594426	1874	1880	1880	1874	1273
362	20240403	131000	38201417	1879	1879	1879	1879	1164
363	20240403	130900	36014261	1879	1877	1879	1877	142
364	20240403	130800	35747607	1872	1872	1872	1872	0
365	20240403	130700	35747607	1872	1872	1872	1872	0
366	20240403	130600	35747607	1872	1872	1872	1872	0
367	20240403	130500	35747607	1872	1873	1873	1872	300
368	20240403	130400	35185997	1874	1874	1874	1874	0
369	20240403	130300	35185997	1874	1874	1874	1874	0
370	20240403	130200	35185997	1874	1874	1874	1874	0
371	20240403	130100	35185997	1874	1874	1874	1874	0
372	20240403	130000	35185997	1874	1874	1874	1874	0
373	20240403	125900	35185997	1874	1874	1874	1874	0
374	20240403	125800	35185997	1874	1874	1874	1874	200
375	20240403	125700	34811197	1878	1878	1878	1878	0
376	20240403	125600	34811197	1878	1878	1878	1878	0
377	20240403	125500	34811197	1878	1878	1878	1878	0
378	20240403	125400	34811197	1878	1878	1878	1878	0
379	20240403	125300	34811197	1878	1878	1878	1878	0
380	20240403	125200	34811197	1878	1878	1878	1878	0
381	20240403	125100	34811197	1878	1878	1878	1878	0
382	20240403	125000	34811197	1878	1878	1878	1878	0
383	20240403	124900	34811197	1878	1878	1878	1878	0
384	20240403	124800	34811197	1878	1878	1878	1878	0
385	20240403	124700	34811197	1878	1878	1878	1878	0
386	20240403	124600	34811197	1878	1878	1878	1878	0
387	20240403	124500	34811197	1878	1878	1878	1878	0
388	20240403	124400	34811197	1878	1878	1878	1878	0
389	20240403	124300	34811197	1878	1878	1878	1878	0
390	20240403	124200	34811197	1878	1878	1878	1878	0
391	20240403	124100	34811197	1878	1878	1878	1878	0
392	20240403	124000	34811197	1878	1878	1878	1878	1
393	20240403	123900	34809319	1879	1879	1879	1879	120
394	20240403	123800	34583839	1879	1879	1879	1879	0
395	20240403	123700	34583839	1879	1879	1879	1879	0
396	20240403	123600	34583839	1879	1878	1879	1878	2
397	20240403	123500	34580082	1878	1878	1878	1878	0
398	20240403	123400	34580082	1878	1878	1878	1878	0
399	20240403	123300	34580082	1878	1878	1878	1878	0
400	20240403	123200	34580082	1878	1878	1878	1878	1
401	20240403	123100	34578204	1879	1879	1879	1879	0
402	20240403	123000	34578204	1879	1879	1879	1879	0
403	20240403	122900	34578204	1879	1879	1879	1879	0
404	20240403	122800	34578204	1879	1879	1879	1879	0
405	20240403	122700	34578204	1879	1879	1879	1879	0
406	20240403	122600	34578204	1879	1879	1879	1879	0
407	20240403	122500	34578204	1879	1879	1879	1879	0
408	20240403	122400	34578204	1879	1879	1879	1879	0
409	20240403	122300	34578204	1879	1879	1879	1879	0
410	20240403	122200	34578204	1879	1879	1879	1879	0
411	20240403	122100	34578204	1879	1877	1879	1877	215
412	20240403	122000	34174415	1873	1873	1873	1873	5
413	20240403	121900	34165050	1873	1873	1873	1873	85
414	20240403	121800	34005845	1877	1877	1877	1877	0
415	20240403	121700	34005845	1877	1877	1877	1877	0
416	20240403	121600	34005845	1877	1877	1877	1877	0
417	20240403	121500	34005845	1877	1877	1877	1877	0
418	20240403	121400	34005845	1877	1877	1877	1877	0
419	20240403	121300	34005845	1877	1877	1877	1877	0
420	20240403	121200	34005845	1877	1877	1877	1877	0
421	20240403	121100	34005845	1877	1877	1877	1877	0
422	20240403	121000	34005845	1877	1877	1877	1877	0
423	20240403	120900	34005845	1877	1877	1877	1877	0
424	20240403	120800	34005845	1877	1877	1877	1877	0
425	20240403	120700	34005845	1877	1877	1877	1877	0
426	20240403	120600	34005845	1877	1877	1877	1877	0
427	20240403	120500	34005845	1877	1877	1877	1877	0
428	20240403	120400	34005845	1877	1877	1877	1877	0
429	20240403	120300	34005845	1877	1877	1877	1877	0
430	20240403	120200	34005845	1877	1877	1877	1877	0
431	20240403	120100	34005845	1877	1876	1877	1876	3
432	20240403	120000	34000215	1863	1862	1863	1862	6
433	20240403	115900	33989038	1879	1862	1879	1862	3
434	20240403	115800	33983419	1879	1879	1879	1879	0
435	20240403	115700	33983419	1879	1879	1879	1879	0
436	20240403	115600	33983419	1879	1879	1879	1879	0
437	20240403	115500	33983419	1879	1879	1879	1879	0
438	20240403	115400	33983419	1879	1879	1879	1879	0
439	20240403	115300	33983419	1879	1879	1879	1879	0
440	20240403	115200	33983419	1879	1879	1879	1879	0
441	20240403	115100	33983419	1879	1879	1879	1879	0
442	20240403	115000	33983419	1879	1879	1879	1879	0
443	20240403	114900	33983419	1879	1871	1879	1871	850
444	20240403	114800	32388317	1871	1871	1871	1871	1
445	20240403	114700	32386446	1861	1861	1861	1861	0
446	20240403	114600	32386446	1861	1861	1861	1861	0
447	20240403	114500	32386446	1861	1861	1861	1861	0
448	20240403	114400	32386446	1861	1862	1862	1861	300
449	20240403	114300	31828005	1861	1876	1876	1861	8905
450	20240403	114200	15208680	1876	1876	1876	1876	0
451	20240403	114100	15208680	1876	1876	1876	1876	371
452	20240403	114000	14512684	1876	1876	1876	1876	0
453	20240403	113900	14512684	1876	1876	1876	1876	20
454	20240403	113800	14475164	1876	1876	1876	1876	0
455	20240403	113700	14475164	1876	1876	1876	1876	0
456	20240403	113600	14475164	1876	1876	1876	1876	0
457	20240403	113500	14475164	1876	1876	1876	1876	0
458	20240403	113400	14475164	1876	1876	1876	1876	100
459	20240403	113300	14287564	1877	1877	1877	1877	0
460	20240403	113200	14287564	1877	1877	1877	1877	0
461	20240403	113100	14287564	1877	1877	1877	1877	0
462	20240403	113000	14287564	1877	1877	1877	1877	0
463	20240403	112900	14287564	1877	1877	1877	1877	0
464	20240403	112800	14287564	1877	1877	1877	1877	0
465	20240403	112700	14287564	1877	1877	1877	1877	0
466	20240403	112600	14287564	1877	1877	1877	1877	6
467	20240403	112500	14276302	1878	1878	1878	1878	0
468	20240403	112400	14276302	1878	1878	1878	1878	0
469	20240403	112300	14276302	1878	1878	1878	1878	0
470	20240403	112200	14276302	1878	1878	1878	1878	0
471	20240403	112100	14276302	1878	1878	1878	1878	0
472	20240403	112000	14276302	1878	1878	1878	1878	0
473	20240403	111900	14276302	1878	1878	1878	1878	1
474	20240403	111800	14274424	1878	1878	1878	1878	0
475	20240403	111700	14274424	1878	1878	1878	1878	0
476	20240403	111600	14274424	1878	1878	1878	1878	1
477	20240403	111500	14272546	1878	1878	1878	1878	0
478	20240403	111400	14272546	1878	1878	1878	1878	0
479	20240403	111300	14272546	1878	1878	1878	1878	0
480	20240403	111200	14272546	1878	1878	1878	1878	0
481	20240403	111100	14272546	1878	1878	1878	1878	0
482	20240403	111000	14272546	1878	1878	1878	1878	0
483	20240403	110900	14272546	1878	1878	1878	1878	0
484	20240403	110800	14272546	1878	1878	1878	1878	0
485	20240403	110700	14272546	1878	1878	1878	1878	80
486	20240403	110600	14122306	1878	1878	1878	1878	158
487	20240403	110500	13825582	1879	1879	1879	1879	0
488	20240403	110400	13825582	1879	1879	1879	1879	0
489	20240403	110300	13825582	1879	1879	1879	1879	0
490	20240403	110200	13825582	1879	1879	1879	1879	0
491	20240403	110100	13825582	1879	1879	1879	1879	0
492	20240403	110000	13825582	1879	1879	1879	1879	0
493	20240403	105900	13825582	1879	1879	1879	1879	0
494	20240403	105800	13825582	1879	1879	1879	1879	0
495	20240403	105700	13825582	1879	1879	1879	1879	0
496	20240403	105600	13825582	1879	1879	1879	1879	0
497	20240403	105500	13825582	1879	1879	1879	1879	0
498	20240403	105400	13825582	1879	1879	1879	1879	0
499	20240403	105300	13825582	1879	1879	1879	1879	0
500	20240403	105200	13825582	1879	1879	1879	1879	0
501	20240403	105100	13825582	1879	1879	1879	1879	0
502	20240403	105000	13825582	1879	1879	1879	1879	0
503	20240403	104900	13825582	1879	1879	1879	1879	0
504	20240403	104800	13825582	1879	1879	1879	1879	0
505	20240403	104700	13825582	1879	1872	1879	1872	94
506	20240403	104600	13649232	1871	1871	1871	1871	0
507	20240403	104500	13649232	1871	1870	1871	1870	99
508	20240403	104400	13464052	1870	1870	1870	1870	0
509	20240403	104300	13464052	1870	1870	1870	1870	1
510	20240403	104200	13462182	1870	1870	1870	1870	0
511	20240403	104100	13462182	1870	1870	1870	1870	0
512	20240403	104000	13462182	1870	1870	1870	1870	0
513	20240403	103900	13462182	1870	1870	1870	1870	0
514	20240403	103800	13462182	1870	1870	1870	1870	0
515	20240403	103700	13462182	1870	1870	1870	1870	0
516	20240403	103600	13462182	1870	1870	1870	1870	0
517	20240403	103500	13462182	1870	1870	1870	1870	0
518	20240403	103400	13462182	1870	1870	1870	1870	0
519	20240403	103300	13462182	1870	1870	1870	1870	0
520	20240403	103200	13462182	1870	1870	1870	1870	0
521	20240403	103100	13462182	1870	1870	1870	1870	0
522	20240403	103000	13462182	1870	1870	1870	1870	0
523	20240403	102900	13462182	1870	1870	1870	1870	0
524	20240403	102800	13462182	1870	1870	1870	1870	0
525	20240403	102700	13462182	1870	1870	1870	1870	0
526	20240403	102600	13462182	1870	1870	1870	1870	0
527	20240403	102500	13462182	1870	1870	1870	1870	0
528	20240403	102400	13462182	1870	1870	1870	1870	0
529	20240403	102300	13462182	1870	1870	1870	1870	0
530	20240403	102200	13462182	1870	1870	1870	1870	0
531	20240403	102100	13462182	1870	1870	1870	1870	0
532	20240403	102000	13462182	1870	1870	1870	1870	782
533	20240403	101900	11999842	1871	1871	1871	1871	0
534	20240403	101800	11999842	1871	1871	1871	1871	0
535	20240403	101700	11999842	1871	1871	1871	1871	0
536	20240403	101600	11999842	1871	1871	1871	1871	0
537	20240403	101500	11999842	1871	1871	1871	1871	103
538	20240403	101400	11807129	1871	1871	1871	1871	0
539	20240403	101300	11807129	1871	1871	1871	1871	0
540	20240403	101200	11807129	1871	1871	1871	1871	0
541	20240403	101100	11807129	1871	1871	1871	1871	0
542	20240403	101000	11807129	1871	1871	1871	1871	1
543	20240403	100900	11805258	1870	1870	1870	1870	0
544	20240403	100800	11805258	1870	1863	1870	1863	3219
545	20240403	100700	5794402	1863	1863	1863	1863	0
546	20240403	100600	5794402	1863	1863	1863	1863	0
547	20240403	100500	5794402	1863	1863	1863	1863	0
548	20240403	100400	5794402	1863	1863	1863	1863	0
549	20240403	100300	5794402	1863	1863	1863	1863	0
550	20240403	100200	5794402	1863	1863	1863	1863	1
551	20240403	100100	5792539	1863	1863	1863	1863	0
552	20240403	100000	5792539	1863	1861	1863	1861	2
553	20240403	095900	5788815	1863	1863	1863	1863	0
554	20240403	095800	5788815	1863	1863	1863	1863	0
555	20240403	095700	5788815	1863	1863	1863	1863	0
556	20240403	095600	5788815	1863	1863	1863	1863	0
557	20240403	095500	5788815	1863	1863	1863	1863	0
558	20240403	095400	5788815	1863	1863	1863	1863	0
559	20240403	095300	5788815	1863	1863	1863	1863	5
560	20240403	095200	5779500	1863	1858	1863	1858	201
561	20240403	095100	5406037	1858	1858	1858	1858	1892
562	20240403	095000	1890701	1861	1861	1861	1861	0
563	20240403	094900	1890701	1861	1861	1861	1861	0
564	20240403	094800	1890701	1861	1861	1861	1861	100
565	20240403	094700	1704601	1863	1863	1863	1863	0
566	20240403	094600	1704601	1863	1863	1863	1863	1
567	20240403	094500	1702738	1862	1862	1862	1862	300
568	20240403	094400	1144138	1862	1862	1862	1862	0
569	20240403	094300	1144138	1862	1862	1862	1862	0
570	20240403	094200	1144138	1862	1862	1862	1862	0
571	20240403	094100	1144138	1862	1862	1862	1862	0
572	20240403	094000	1144138	1862	1862	1862	1862	0
573	20240403	093900	1144138	1862	1862	1862	1862	0
574	20240403	093800	1144138	1862	1862	1862	1862	300
575	20240403	093700	585538	1863	1863	1863	1863	0
576	20240403	093600	585538	1863	1863	1863	1863	0
577	20240403	093500	585538	1863	1863	1863	1863	0
578	20240403	093400	585538	1863	1863	1863	1863	0
579	20240403	093300	585538	1863	1863	1863	1863	0
580	20240403	093200	585538	1863	1863	1863	1863	0
581	20240403	093100	585538	1863	1863	1863	1863	2
582	20240403	093000	581812	1863	1863	1863	1863	0
583	20240403	092900	581812	1863	1863	1863	1863	0
584	20240403	092800	581812	1863	1863	1863	1863	0
585	20240403	092700	581812	1863	1863	1863	1863	6
586	20240403	092600	570634	1862	1862	1862	1862	1
587	20240403	092500	568772	1863	1863	1863	1863	0
588	20240403	092400	568772	1863	1863	1863	1863	0
589	20240403	092300	568772	1863	1863	1863	1863	0
590	20240403	092200	568772	1863	1863	1863	1863	0
591	20240403	092100	568772	1863	1863	1863	1863	0
592	20240403	092000	568772	1863	1863	1863	1863	0
593	20240403	091900	568772	1863	1863	1863	1863	0
594	20240403	091800	568772	1863	1863	1863	1863	1
595	20240403	091700	566909	1858	1858	1858	1858	0
596	20240403	091600	566909	1858	1858	1858	1858	2
597	20240403	091500	563193	1867	1867	1867	1867	0
598	20240403	091400	563193	1867	1867	1867	1867	0
599	20240403	091300	563193	1867	1867	1867	1867	0
600	20240403	091200	563193	1867	1867	1867	1867	0
601	20240403	091100	563193	1867	1867	1867	1867	0
602	20240403	091000	563193	1867	1867	1867	1867	0
603	20240403	090900	563193	1867	1867	1867	1867	0
604	20240403	090800	563193	1867	1867	1867	1867	0
605	20240403	090700	563193	1867	1867	1867	1867	0
606	20240403	090600	563193	1867	1867	1867	1867	1
607	20240403	090500	561326	1858	1858	1858	1858	0
608	20240403	090400	561326	1858	1860	1860	1858	300
609	20240403	090300	3726	1857	1857	1857	1857	0
610	20240403	090200	3726	1857	1857	1857	1857	0
611	20240403	090100	3726	1857	1857	1857	1857	1
612	20240403	090000	1869	1869	1869	1869	1869	1