KissMeData/013520/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	194300	100667144	1839	1839	1839	1839	787
3	20240404	194200	100667144	1839	1839	1839	1839	0
4	20240404	194100	100667144	1839	1839	1839	1839	0
5	20240404	194000	100667144	1839	1839	1839	1839	0
6	20240404	193900	100667144	1839	1839	1839	1839	0
7	20240404	193800	100667144	1839	1839	1839	1839	0
8	20240404	193700	100667144	1839	1839	1839	1839	0
9	20240404	193600	100667144	1839	1839	1839	1839	0
10	20240404	193500	100667144	1839	1839	1839	1839	0
11	20240404	193400	100667144	1839	1839	1839	1839	0
12	20240404	193300	100667144	1839	1839	1839	1839	0
13	20240404	193200	100667144	1839	1839	1839	1839	0
14	20240404	193100	100667144	1839	1839	1839	1839	0
15	20240404	193000	100667144	1839	1839	1839	1839	0
16	20240404	192900	100667144	1839	1839	1839	1839	0
17	20240404	192800	100667144	1839	1839	1839	1839	0
18	20240404	192700	100667144	1839	1839	1839	1839	0
19	20240404	192600	100667144	1839	1839	1839	1839	0
20	20240404	192500	100667144	1839	1839	1839	1839	0
21	20240404	192400	100667144	1839	1839	1839	1839	0
22	20240404	192300	100667144	1839	1839	1839	1839	0
23	20240404	192200	100667144	1839	1839	1839	1839	0
24	20240404	192100	100667144	1839	1839	1839	1839	0
25	20240404	192000	100667144	1839	1839	1839	1839	0
26	20240404	191900	100667144	1839	1839	1839	1839	0
27	20240404	191800	100667144	1839	1839	1839	1839	0
28	20240404	191700	100667144	1839	1839	1839	1839	0
29	20240404	191600	100667144	1839	1839	1839	1839	0
30	20240404	191500	100667144	1839	1839	1839	1839	0
31	20240404	191400	100667144	1839	1839	1839	1839	0
32	20240404	191300	100667144	1839	1839	1839	1839	787
33	20240404	191200	100667144	1839	1839	1839	1839	0
34	20240404	191100	100667144	1839	1839	1839	1839	0
35	20240404	191000	100667144	1839	1839	1839	1839	0
36	20240404	190900	100667144	1839	1839	1839	1839	0
37	20240404	190800	100667144	1839	1839	1839	1839	0
38	20240404	190700	100667144	1839	1839	1839	1839	0
39	20240404	190600	100667144	1839	1839	1839	1839	0
40	20240404	190500	100667144	1839	1839	1839	1839	0
41	20240404	190400	100667144	1839	1839	1839	1839	0
42	20240404	190300	100667144	1839	1839	1839	1839	0
43	20240404	190200	100667144	1839	1839	1839	1839	0
44	20240404	190100	100667144	1839	1839	1839	1839	0
45	20240404	190000	100667144	1839	1839	1839	1839	0
46	20240404	185900	100667144	1839	1839	1839	1839	0
47	20240404	185800	100667144	1839	1839	1839	1839	0
48	20240404	185700	100667144	1839	1839	1839	1839	0
49	20240404	185600	100667144	1839	1839	1839	1839	0
50	20240404	185500	100667144	1839	1839	1839	1839	0
51	20240404	185400	100667144	1839	1839	1839	1839	0
52	20240404	185300	100667144	1839	1839	1839	1839	0
53	20240404	185200	100667144	1839	1839	1839	1839	0
54	20240404	185100	100667144	1839	1839	1839	1839	0
55	20240404	185000	100667144	1839	1839	1839	1839	0
56	20240404	184900	100667144	1839	1839	1839	1839	0
57	20240404	184800	100667144	1839	1839	1839	1839	0
58	20240404	184700	100667144	1839	1839	1839	1839	0
59	20240404	184600	100667144	1839	1839	1839	1839	0
60	20240404	184500	100667144	1839	1839	1839	1839	0
61	20240404	184400	100667144	1839	1839	1839	1839	0
62	20240404	184300	100667144	1839	1839	1839	1839	787
63	20240404	184200	100667144	1839	1839	1839	1839	0
64	20240404	184100	100667144	1839	1839	1839	1839	0
65	20240404	184000	100667144	1839	1839	1839	1839	0
66	20240404	183900	100667144	1839	1839	1839	1839	0
67	20240404	183800	100667144	1839	1839	1839	1839	0
68	20240404	183700	100667144	1839	1839	1839	1839	0
69	20240404	183600	100667144	1839	1839	1839	1839	0
70	20240404	183500	100667144	1839	1839	1839	1839	0
71	20240404	183400	100667144	1839	1839	1839	1839	0
72	20240404	183300	100667144	1839	1839	1839	1839	0
73	20240404	183200	100667144	1839	1839	1839	1839	0
74	20240404	183100	100667144	1839	1839	1839	1839	0
75	20240404	183000	100667144	1839	1839	1839	1839	0
76	20240404	182900	100667144	1839	1839	1839	1839	0
77	20240404	182800	100667144	1839	1839	1839	1839	0
78	20240404	182700	100667144	1839	1839	1839	1839	0
79	20240404	182600	100667144	1839	1839	1839	1839	0
80	20240404	182500	100667144	1839	1839	1839	1839	0
81	20240404	182400	100667144	1839	1839	1839	1839	0
82	20240404	182300	100667144	1839	1839	1839	1839	0
83	20240404	182200	100667144	1839	1839	1839	1839	0
84	20240404	182100	100667144	1839	1839	1839	1839	0
85	20240404	182000	100667144	1839	1839	1839	1839	0
86	20240404	181900	100667144	1839	1839	1839	1839	0
87	20240404	181800	100667144	1839	1839	1839	1839	0
88	20240404	181700	100667144	1839	1839	1839	1839	0
89	20240404	181600	100667144	1839	1839	1839	1839	0
90	20240404	181500	100667144	1839	1839	1839	1839	0
91	20240404	181400	100667144	1839	1839	1839	1839	0
92	20240404	181300	100667144	1839	1839	1839	1839	787
93	20240404	181200	100667144	1839	1839	1839	1839	0
94	20240404	181100	100667144	1839	1839	1839	1839	0
95	20240404	181000	100667144	1839	1839	1839	1839	0
96	20240404	180900	100667144	1839	1839	1839	1839	0
97	20240404	180800	100667144	1839	1839	1839	1839	0
98	20240404	180700	100667144	1839	1839	1839	1839	0
99	20240404	180600	100667144	1839	1839	1839	1839	0
100	20240404	180500	100667144	1839	1839	1839	1839	0
101	20240404	180400	100667144	1839	1839	1839	1839	0
102	20240404	180300	100667144	1839	1839	1839	1839	0
103	20240404	180200	100667144	1839	1839	1839	1839	0
104	20240404	180100	100667144	1839	1839	1839	1839	0
105	20240404	180000	100667144	1839	1839	1839	1839	0
106	20240404	175900	100667144	1839	1839	1839	1839	0
107	20240404	175800	100667144	1839	1839	1839	1839	0
108	20240404	175700	100667144	1839	1839	1839	1839	0
109	20240404	175600	100667144	1839	1839	1839	1839	0
110	20240404	175500	100667144	1839	1839	1839	1839	0
111	20240404	175400	100667144	1839	1839	1839	1839	0
112	20240404	175300	100667144	1839	1839	1839	1839	0
113	20240404	175200	100667144	1839	1839	1839	1839	0
114	20240404	175100	100667144	1839	1839	1839	1839	0
115	20240404	175000	100667144	1839	1839	1839	1839	0
116	20240404	174900	100667144	1839	1839	1839	1839	0
117	20240404	174800	100667144	1839	1839	1839	1839	0
118	20240404	174700	100667144	1839	1839	1839	1839	0
119	20240404	174600	100667144	1839	1839	1839	1839	0
120	20240404	174500	100667144	1839	1839	1839	1839	0
121	20240404	174400	100667144	1839	1839	1839	1839	0
122	20240404	174300	100667144	1839	1839	1839	1839	787
123	20240404	174200	100667144	1839	1839	1839	1839	0
124	20240404	174100	100667144	1839	1839	1839	1839	0
125	20240404	174000	100667144	1839	1839	1839	1839	0
126	20240404	173900	100667144	1839	1839	1839	1839	0
127	20240404	173800	100667144	1839	1839	1839	1839	0
128	20240404	173700	100667144	1839	1839	1839	1839	0
129	20240404	173600	100667144	1839	1839	1839	1839	0
130	20240404	173500	100667144	1839	1839	1839	1839	0
131	20240404	173400	100667144	1839	1839	1839	1839	0
132	20240404	173300	100667144	1839	1839	1839	1839	0
133	20240404	173200	100667144	1839	1839	1839	1839	0
134	20240404	173100	100667144	1839	1839	1839	1839	0
135	20240404	173000	100667144	1839	1839	1839	1839	0
136	20240404	172900	100667144	1839	1839	1839	1839	0
137	20240404	172800	100667144	1839	1839	1839	1839	0
138	20240404	172700	100667144	1839	1839	1839	1839	0
139	20240404	172600	100667144	1839	1839	1839	1839	0
140	20240404	172500	100667144	1839	1839	1839	1839	0
141	20240404	172400	100667144	1839	1839	1839	1839	0
142	20240404	172300	100667144	1839	1839	1839	1839	0
143	20240404	172200	100667144	1839	1839	1839	1839	0
144	20240404	172100	100667144	1839	1839	1839	1839	0
145	20240404	172000	100667144	1839	1839	1839	1839	0
146	20240404	171900	100667144	1839	1839	1839	1839	0
147	20240404	171800	100667144	1839	1839	1839	1839	0
148	20240404	171700	100667144	1839	1839	1839	1839	0
149	20240404	171600	100667144	1839	1839	1839	1839	0
150	20240404	171500	100667144	1839	1839	1839	1839	0
151	20240404	171400	100667144	1839	1839	1839	1839	0
152	20240404	171300	100667144	1839	1839	1839	1839	787
153	20240404	171200	100667144	1839	1839	1839	1839	0
154	20240404	171100	100667144	1839	1839	1839	1839	0
155	20240404	171000	100667144	1839	1839	1839	1839	0
156	20240404	170900	100667144	1839	1839	1839	1839	0
157	20240404	170800	100667144	1839	1839	1839	1839	0
158	20240404	170700	100667144	1839	1839	1839	1839	0
159	20240404	170600	100667144	1839	1839	1839	1839	0
160	20240404	170500	100667144	1839	1839	1839	1839	0
161	20240404	170400	100667144	1839	1839	1839	1839	0
162	20240404	170300	100667144	1839	1839	1839	1839	0
163	20240404	170200	100667144	1839	1839	1839	1839	0
164	20240404	170100	100667144	1839	1839	1839	1839	0
165	20240404	170000	100667144	1839	1839	1839	1839	0
166	20240404	165900	100667144	1839	1839	1839	1839	0
167	20240404	165800	100667144	1839	1839	1839	1839	0
168	20240404	165700	100667144	1839	1839	1839	1839	0
169	20240404	165600	100667144	1839	1839	1839	1839	0
170	20240404	165500	100667144	1839	1839	1839	1839	0
171	20240404	165400	100667144	1839	1839	1839	1839	0
172	20240404	165300	100667144	1839	1839	1839	1839	0
173	20240404	165200	100667144	1839	1839	1839	1839	0
174	20240404	165100	100667144	1839	1839	1839	1839	0
175	20240404	165000	100667144	1839	1839	1839	1839	0
176	20240404	164900	100667144	1839	1839	1839	1839	0
177	20240404	164800	100667144	1839	1839	1839	1839	0
178	20240404	164700	100667144	1839	1839	1839	1839	0
179	20240404	164600	100667144	1839	1839	1839	1839	0
180	20240404	164500	100667144	1839	1839	1839	1839	0
181	20240404	164400	100667144	1839	1839	1839	1839	0
182	20240404	164300	100667144	1839	1839	1839	1839	787
183	20240404	164200	100667144	1839	1839	1839	1839	0
184	20240404	164100	100667144	1839	1839	1839	1839	0
185	20240404	164000	100667144	1839	1839	1839	1839	0
186	20240404	163900	100667144	1839	1839	1839	1839	0
187	20240404	163800	100667144	1839	1839	1839	1839	0
188	20240404	163700	100667144	1839	1839	1839	1839	0
189	20240404	163600	100667144	1839	1839	1839	1839	0
190	20240404	163500	100667144	1839	1839	1839	1839	0
191	20240404	163400	100667144	1839	1839	1839	1839	0
192	20240404	163300	100667144	1839	1839	1839	1839	0
193	20240404	163200	100667144	1839	1839	1839	1839	0
194	20240404	163100	100667144	1839	1839	1839	1839	0
195	20240404	163000	100667144	1839	1839	1839	1839	0
196	20240404	162900	100667144	1839	1839	1839	1839	0
197	20240404	162800	100667144	1839	1839	1839	1839	0
198	20240404	162700	100667144	1839	1839	1839	1839	0
199	20240404	162600	100667144	1839	1839	1839	1839	0
200	20240404	162500	100667144	1839	1839	1839	1839	0
201	20240404	162400	100667144	1839	1839	1839	1839	0
202	20240404	162300	100667144	1839	1839	1839	1839	0
203	20240404	162200	100667144	1839	1839	1839	1839	0
204	20240404	162100	100667144	1839	1839	1839	1839	0
205	20240404	162000	100667144	1839	1839	1839	1839	0
206	20240404	161900	100667144	1839	1839	1839	1839	0
207	20240404	161800	100667144	1839	1839	1839	1839	0
208	20240404	161700	100667144	1839	1839	1839	1839	0
209	20240404	161600	100667144	1839	1839	1839	1839	0
210	20240404	161500	100667144	1839	1839	1839	1839	0
211	20240404	161400	100667144	1839	1839	1839	1839	0
212	20240404	161300	100667144	1839	1839	1839	1839	787
213	20240404	161200	100667144	1839	1839	1839	1839	0
214	20240404	161100	100667144	1839	1839	1839	1839	0
215	20240404	161000	100667144	1839	1839	1839	1839	0
216	20240404	160900	100667144	1839	1839	1839	1839	0
217	20240404	160800	100667144	1839	1839	1839	1839	0
218	20240404	160700	100667144	1839	1839	1839	1839	0
219	20240404	160600	100667144	1839	1839	1839	1839	0
220	20240404	160500	100667144	1839	1839	1839	1839	0
221	20240404	160400	100667144	1839	1839	1839	1839	0
222	20240404	160300	100667144	1839	1839	1839	1839	0
223	20240404	160200	100667144	1839	1839	1839	1839	0
224	20240404	160100	100667144	1839	1839	1839	1839	0
225	20240404	160000	100667144	1839	1839	1839	1839	0
226	20240404	155900	100667144	1839	1839	1839	1839	0
227	20240404	155800	100667144	1839	1839	1839	1839	0
228	20240404	155700	100667144	1839	1839	1839	1839	0
229	20240404	155600	100667144	1839	1839	1839	1839	0
230	20240404	155500	100667144	1839	1839	1839	1839	0
231	20240404	155400	100667144	1839	1839	1839	1839	0
232	20240404	155300	100667144	1839	1839	1839	1839	0
233	20240404	155200	100667144	1839	1839	1839	1839	0
234	20240404	155100	100667144	1839	1839	1839	1839	0
235	20240404	155000	100667144	1839	1839	1839	1839	0
236	20240404	154900	100667144	1839	1839	1839	1839	0
237	20240404	154800	100667144	1839	1839	1839	1839	0
238	20240404	154700	100667144	1839	1839	1839	1839	0
239	20240404	154600	100667144	1839	1839	1839	1839	0
240	20240404	154500	100667144	1839	1839	1839	1839	0
241	20240404	154400	100667144	1839	1839	1839	1839	0
242	20240404	154300	100667144	1839	1839	1839	1839	787
243	20240404	154200	100667144	1839	1839	1839	1839	0
244	20240404	154100	100667144	1839	1839	1839	1839	0
245	20240404	154000	100667144	1839	1839	1839	1839	0
246	20240404	153900	100667144	1839	1839	1839	1839	0
247	20240404	153800	100667144	1839	1839	1839	1839	0
248	20240404	153700	100667144	1839	1839	1839	1839	0
249	20240404	153600	100667144	1839	1839	1839	1839	0
250	20240404	153500	100667144	1839	1839	1839	1839	0
251	20240404	153400	100667144	1839	1839	1839	1839	0
252	20240404	153300	100667144	1839	1839	1839	1839	0
253	20240404	153200	100667144	1839	1839	1839	1839	0
254	20240404	153100	100667144	1839	1839	1839	1839	0
255	20240404	153000	100667144	1839	1839	1839	1839	787
256	20240404	152900	99219851	1827	1827	1827	1827	0
257	20240404	152800	99219851	1827	1827	1827	1827	0
258	20240404	152700	99219851	1827	1827	1827	1827	0
259	20240404	152600	99219851	1827	1827	1827	1827	0
260	20240404	152500	99219851	1827	1827	1827	1827	0
261	20240404	152400	99219851	1827	1827	1827	1827	0
262	20240404	152300	99219851	1827	1827	1827	1827	0
263	20240404	152200	99219851	1827	1827	1827	1827	0
264	20240404	152100	99219851	1827	1827	1827	1827	0
265	20240404	152000	99219851	1827	1827	1827	1827	0
266	20240404	151900	99219851	1827	1827	1827	1827	20
267	20240404	151800	99183311	1837	1837	1837	1837	0
268	20240404	151700	99183311	1837	1837	1837	1837	0
269	20240404	151600	99183311	1837	1837	1837	1825	632
270	20240404	151500	98029135	1837	1833	1837	1833	983
271	20240404	151400	96227216	1837	1827	1837	1825	420
272	20240404	151300	95460452	1833	1833	1833	1833	2
273	20240404	151200	95456786	1827	1833	1833	1827	3902
274	20240404	151100	88326020	1833	1833	1833	1833	0
275	20240404	151000	88326020	1833	1833	1833	1833	0
276	20240404	150900	88326020	1833	1831	1833	1831	4
277	20240404	150800	88318692	1827	1826	1827	1826	1571
278	20240404	150700	85448990	1827	1827	1827	1827	1907
279	20240404	150600	81964901	1827	1827	1827	1827	0
280	20240404	150500	81964901	1827	1828	1828	1827	619
281	20240404	150400	80833987	1827	1827	1827	1827	140
282	20240404	150300	80578207	1828	1830	1830	1828	511
283	20240404	150200	79643902	1830	1830	1830	1830	0
284	20240404	150100	79643902	1830	1830	1830	1830	59
285	20240404	150000	79535932	1830	1830	1830	1830	0
286	20240404	145900	79535932	1830	1830	1830	1830	4121
287	20240404	145800	71994502	1830	1830	1830	1830	0
288	20240404	145700	71994502	1830	1830	1830	1830	0
289	20240404	145600	71994502	1830	1830	1830	1830	0
290	20240404	145500	71994502	1830	1830	1830	1830	0
291	20240404	145400	71994502	1830	1830	1830	1830	0
292	20240404	145300	71994502	1830	1830	1830	1830	0
293	20240404	145200	71994502	1830	1830	1830	1830	0
294	20240404	145100	71994502	1830	1830	1830	1830	10
295	20240404	145000	71976202	1830	1830	1830	1830	0
296	20240404	144900	71976202	1830	1830	1830	1830	0
297	20240404	144800	71976202	1830	1830	1830	1830	0
298	20240404	144700	71976202	1830	1830	1830	1830	0
299	20240404	144600	71976202	1830	1830	1830	1830	0
300	20240404	144500	71976202	1830	1830	1830	1830	0
301	20240404	144400	71976202	1830	1830	1830	1830	0
302	20240404	144300	71976202	1830	1831	1831	1830	489
303	20240404	144200	71081043	1832	1832	1832	1832	212
304	20240404	144100	70692659	1833	1835	1835	1833	776
305	20240404	144000	69270248	1837	1837	1837	1837	0
306	20240404	143900	69270248	1837	1837	1837	1837	0
307	20240404	143800	69270248	1837	1837	1837	1837	0
308	20240404	143700	69270248	1837	1837	1837	1837	0
309	20240404	143600	69270248	1837	1836	1837	1836	264
310	20240404	143500	68785542	1836	1836	1836	1836	0
311	20240404	143400	68785542	1836	1836	1836	1836	0
312	20240404	143300	68785542	1836	1836	1836	1836	0
313	20240404	143200	68785542	1836	1836	1836	1836	0
314	20240404	143100	68785542	1836	1836	1836	1836	0
315	20240404	143000	68785542	1836	1836	1836	1836	0
316	20240404	142900	68785542	1836	1836	1836	1836	0
317	20240404	142800	68785542	1836	1836	1836	1836	1
318	20240404	142700	68783706	1836	1836	1836	1836	0
319	20240404	142600	68783706	1836	1836	1836	1836	10
320	20240404	142500	68765346	1836	1836	1836	1836	0
321	20240404	142400	68765346	1836	1836	1836	1836	1
322	20240404	142300	68763510	1839	1839	1839	1839	0
323	20240404	142200	68763510	1839	1839	1839	1839	0
324	20240404	142100	68763510	1839	1839	1839	1839	0
325	20240404	142000	68763510	1839	1839	1839	1839	0
326	20240404	141900	68763510	1839	1839	1839	1839	0
327	20240404	141800	68763510	1839	1839	1839	1839	14
328	20240404	141700	68737764	1839	1839	1839	1839	2
329	20240404	141600	68734086	1831	1831	1831	1831	0
330	20240404	141500	68734086	1831	1831	1831	1831	20
331	20240404	141400	68697466	1839	1839	1839	1839	15
332	20240404	141300	68669881	1839	1839	1839	1839	0
333	20240404	141200	68669881	1839	1839	1839	1839	1
334	20240404	141100	68668042	1831	1831	1831	1831	0
335	20240404	141000	68668042	1831	1831	1831	1831	289
336	20240404	140900	68138883	1843	1832	1843	1832	149
337	20240404	140800	67865893	1840	1840	1840	1840	1000
338	20240404	140700	66025893	1843	1843	1843	1843	0
339	20240404	140600	66025893	1843	1830	1843	1830	43
340	20240404	140500	65947190	1828	1839	1839	1828	4955
341	20240404	140400	56860159	1843	1843	1843	1843	0
342	20240404	140300	56860159	1843	1843	1843	1843	0
343	20240404	140200	56860159	1843	1843	1843	1843	0
344	20240404	140100	56860159	1843	1843	1843	1843	0
345	20240404	140000	56860159	1843	1842	1843	1839	5050
346	20240404	135900	47567984	1843	1843	1843	1843	0
347	20240404	135800	47567984	1843	1843	1843	1843	0
348	20240404	135700	47567984	1843	1843	1843	1843	0
349	20240404	135600	47567984	1843	1843	1843	1843	0
350	20240404	135500	47567984	1843	1843	1843	1843	20
351	20240404	135400	47531124	1843	1843	1843	1843	32
352	20240404	135300	47472148	1843	1843	1843	1843	20
353	20240404	135200	47435288	1843	1843	1843	1843	30
354	20240404	135100	47379998	1843	1843	1843	1843	0
355	20240404	135000	47379998	1843	1843	1843	1843	31
356	20240404	134900	47322865	1843	1843	1843	1843	0
357	20240404	134800	47322865	1843	1843	1843	1843	30
358	20240404	134700	47267575	1843	1843	1843	1843	41
359	20240404	134600	47192012	1843	1843	1843	1843	51
360	20240404	134500	47098019	1843	1841	1843	1841	845
361	20240404	134400	45542115	1842	1842	1842	1842	0
362	20240404	134300	45542115	1842	1842	1842	1842	20
363	20240404	134200	45505275	1841	1841	1841	1841	0
364	20240404	134100	45505275	1841	1841	1841	1841	0
365	20240404	134000	45505275	1841	1841	1841	1841	0
366	20240404	133900	45505275	1841	1841	1841	1841	0
367	20240404	133800	45505275	1841	1841	1841	1841	0
368	20240404	133700	45505275	1841	1842	1842	1841	553
369	20240404	133600	44487201	1841	1841	1841	1841	0
370	20240404	133500	44487201	1841	1841	1841	1841	0
371	20240404	133400	44487201	1841	1841	1841	1841	0
372	20240404	133300	44487201	1841	1841	1841	1841	0
373	20240404	133200	44487201	1841	1841	1841	1841	0
374	20240404	133100	44487201	1841	1841	1841	1841	0
375	20240404	133000	44487201	1841	1841	1841	1841	0
376	20240404	132900	44487201	1841	1841	1841	1841	0
377	20240404	132800	44487201	1841	1841	1841	1841	0
378	20240404	132700	44487201	1841	1841	1841	1841	0
379	20240404	132600	44487201	1841	1841	1841	1841	20
380	20240404	132500	44450381	1843	1843	1843	1843	0
381	20240404	132400	44450381	1843	1843	1843	1843	0
382	20240404	132300	44450381	1843	1843	1843	1843	0
383	20240404	132200	44450381	1843	1843	1843	1843	0
384	20240404	132100	44450381	1843	1843	1843	1843	0
385	20240404	132000	44450381	1843	1843	1843	1843	0
386	20240404	131900	44450381	1843	1843	1843	1843	0
387	20240404	131800	44450381	1843	1843	1843	1843	2
388	20240404	131700	44446695	1843	1843	1843	1843	0
389	20240404	131600	44446695	1843	1843	1843	1843	2
390	20240404	131500	44443009	1843	1843	1843	1843	2
391	20240404	131400	44439323	1841	1843	1843	1841	332
392	20240404	131300	43828107	1842	1842	1842	1842	0
393	20240404	131200	43828107	1842	1842	1842	1842	0
394	20240404	131100	43828107	1842	1842	1842	1842	0
395	20240404	131000	43828107	1842	1842	1842	1842	50
396	20240404	130900	43736007	1842	1842	1842	1842	131
397	20240404	130800	43494705	1843	1843	1843	1843	10
398	20240404	130700	43476275	1843	1843	1843	1843	20
399	20240404	130600	43439415	1843	1843	1843	1843	50
400	20240404	130500	43347265	1843	1843	1843	1843	0
401	20240404	130400	43347265	1843	1843	1843	1843	0
402	20240404	130300	43347265	1843	1843	1843	1843	0
403	20240404	130200	43347265	1843	1843	1843	1843	100
404	20240404	130100	43162965	1843	1843	1843	1843	0
405	20240404	130000	43162965	1843	1843	1843	1843	0
406	20240404	125900	43162965	1843	1843	1843	1843	0
407	20240404	125800	43162965	1843	1843	1843	1843	0
408	20240404	125700	43162965	1843	1843	1843	1843	0
409	20240404	125600	43162965	1843	1843	1843	1843	0
410	20240404	125500	43162965	1843	1843	1843	1843	0
411	20240404	125400	43162965	1843	1843	1843	1843	2
412	20240404	125300	43159279	1843	1843	1843	1843	0
413	20240404	125200	43159279	1843	1843	1843	1843	0
414	20240404	125100	43159279	1843	1843	1843	1843	0
415	20240404	125000	43159279	1843	1843	1843	1843	0
416	20240404	124900	43159279	1843	1843	1843	1843	1
417	20240404	124800	43157436	1843	1843	1843	1843	0
418	20240404	124700	43157436	1843	1843	1843	1843	0
419	20240404	124600	43157436	1843	1843	1843	1843	163
420	20240404	124500	42857027	1842	1842	1842	1842	0
421	20240404	124400	42857027	1842	1842	1842	1842	0
422	20240404	124300	42857027	1842	1842	1842	1842	0
423	20240404	124200	42857027	1842	1842	1842	1842	210
424	20240404	124100	42470207	1842	1842	1842	1842	163
425	20240404	124000	42169961	1842	1842	1842	1842	0
426	20240404	123900	42169961	1842	1842	1842	1842	125
427	20240404	123800	41939711	1842	1842	1842	1842	0
428	20240404	123700	41939711	1842	1842	1842	1842	0
429	20240404	123600	41939711	1842	1842	1842	1842	0
430	20240404	123500	41939711	1842	1842	1842	1842	0
431	20240404	123400	41939711	1842	1842	1842	1842	0
432	20240404	123300	41939711	1842	1842	1842	1842	0
433	20240404	123200	41939711	1842	1842	1842	1842	0
434	20240404	123100	41939711	1842	1842	1842	1842	0
435	20240404	123000	41939711	1842	1842	1842	1842	0
436	20240404	122900	41939711	1842	1842	1842	1842	14
437	20240404	122800	41913923	1841	1841	1841	1841	0
438	20240404	122700	41913923	1841	1841	1841	1841	0
439	20240404	122600	41913923	1841	1840	1841	1840	584
440	20240404	122500	40839279	1841	1841	1841	1841	0
441	20240404	122400	40839279	1841	1841	1841	1841	21
442	20240404	122300	40800618	1841	1841	1841	1841	5
443	20240404	122200	40791413	1841	1841	1841	1841	40
444	20240404	122100	40717773	1841	1841	1841	1841	10
445	20240404	122000	40699363	1841	1841	1841	1841	1
446	20240404	121900	40697522	1840	1840	1840	1840	0
447	20240404	121800	40697522	1840	1841	1841	1840	1568
448	20240404	121700	37812371	1841	1841	1841	1841	214
449	20240404	121600	37418397	1841	1841	1841	1841	58
450	20240404	121500	37311619	1841	1841	1841	1841	0
451	20240404	121400	37311619	1841	1841	1841	1841	0
452	20240404	121300	37311619	1841	1841	1841	1841	0
453	20240404	121200	37311619	1841	1841	1841	1841	0
454	20240404	121100	37311619	1841	1841	1841	1841	22
455	20240404	121000	37271117	1841	1841	1841	1841	0
456	20240404	120900	37271117	1841	1841	1841	1841	0
457	20240404	120800	37271117	1841	1841	1841	1841	0
458	20240404	120700	37271117	1841	1841	1841	1841	10
459	20240404	120600	37252707	1841	1841	1841	1841	0
460	20240404	120500	37252707	1841	1841	1841	1841	0
461	20240404	120400	37252707	1841	1841	1841	1841	0
462	20240404	120300	37252707	1841	1841	1841	1841	0
463	20240404	120200	37252707	1841	1841	1841	1841	52
464	20240404	120100	37156975	1841	1841	1841	1841	500
465	20240404	120000	36236475	1841	1841	1841	1841	1
466	20240404	115900	36234634	1841	1841	1841	1841	80
467	20240404	115800	36087354	1841	1841	1841	1841	201
468	20240404	115700	35717313	1841	1840	1841	1840	815
469	20240404	115600	34217543	1840	1840	1840	1840	0
470	20240404	115500	34217543	1840	1840	1840	1840	0
471	20240404	115400	34217543	1840	1840	1840	1840	0
472	20240404	115300	34217543	1840	1840	1840	1840	1
473	20240404	115200	34215703	1841	1841	1841	1841	100
474	20240404	115100	34031603	1841	1841	1841	1841	0
475	20240404	115000	34031603	1841	1841	1841	1841	1
476	20240404	114900	34029762	1839	1839	1839	1839	0
477	20240404	114800	34029762	1839	1839	1839	1839	0
478	20240404	114700	34029762	1839	1839	1839	1839	31
479	20240404	114600	33972753	1839	1839	1839	1839	29
480	20240404	114500	33919422	1839	1839	1839	1839	0
481	20240404	114400	33919422	1839	1839	1839	1839	0
482	20240404	114300	33919422	1839	1839	1839	1839	1
483	20240404	114200	33917583	1840	1841	1841	1840	3090
484	20240404	114100	28231860	1841	1842	1842	1841	1373
485	20240404	114000	25704163	1842	1843	1843	1842	967
486	20240404	113900	23922544	1844	1844	1844	1844	0
487	20240404	113800	23922544	1844	1844	1844	1844	10
488	20240404	113700	23904104	1845	1845	1845	1845	0
489	20240404	113600	23904104	1845	1845	1845	1845	0
490	20240404	113500	23904104	1845	1845	1845	1845	0
491	20240404	113400	23904104	1845	1845	1845	1845	11
492	20240404	113300	23883809	1845	1845	1845	1845	1386
493	20240404	113200	21326639	1845	1845	1845	1845	18
494	20240404	113100	21293429	1845	1845	1845	1845	10
495	20240404	113000	21274979	1845	1845	1845	1845	0
496	20240404	112900	21274979	1845	1845	1845	1845	0
497	20240404	112800	21274979	1845	1843	1845	1843	1435
498	20240404	112700	18630272	1843	1843	1843	1843	0
499	20240404	112600	18630272	1843	1843	1843	1843	0
500	20240404	112500	18630272	1843	1845	1845	1843	1919
501	20240404	112400	15091134	1850	1850	1850	1850	10
502	20240404	112300	15072634	1845	1845	1845	1845	1
503	20240404	112200	15070789	1850	1850	1850	1850	0
504	20240404	112100	15070789	1850	1850	1850	1850	0
505	20240404	112000	15070789	1850	1850	1850	1850	0
506	20240404	111900	15070789	1850	1850	1850	1850	0
507	20240404	111800	15070789	1850	1850	1850	1850	0
508	20240404	111700	15070789	1850	1850	1850	1850	0
509	20240404	111600	15070789	1850	1850	1850	1850	136
510	20240404	111500	14819189	1850	1850	1850	1850	0
511	20240404	111400	14819189	1850	1850	1850	1850	1
512	20240404	111300	14817339	1845	1845	1845	1845	0
513	20240404	111200	14817339	1845	1845	1845	1845	0
514	20240404	111100	14817339	1845	1845	1845	1845	400
515	20240404	111000	14079339	1844	1844	1844	1844	0
516	20240404	110900	14079339	1844	1849	1849	1844	400
517	20240404	110800	13341401	1850	1850	1850	1850	0
518	20240404	110700	13341401	1850	1850	1850	1850	10
519	20240404	110600	13322901	1845	1845	1845	1845	0
520	20240404	110500	13322901	1845	1845	1845	1845	0
521	20240404	110400	13322901	1845	1845	1845	1845	0
522	20240404	110300	13322901	1845	1845	1845	1845	0
523	20240404	110200	13322901	1845	1845	1845	1845	8
524	20240404	110100	13308141	1845	1845	1845	1845	0
525	20240404	110000	13308141	1845	1845	1845	1845	0
526	20240404	105900	13308141	1845	1845	1845	1845	0
527	20240404	105800	13308141	1845	1845	1845	1845	10
528	20240404	105700	13289691	1845	1845	1845	1845	0
529	20240404	105600	13289691	1845	1845	1845	1845	0
530	20240404	105500	13289691	1845	1845	1845	1845	0
531	20240404	105400	13289691	1845	1845	1845	1845	79
532	20240404	105300	13143936	1844	1844	1844	1844	0
533	20240404	105200	13143936	1844	1844	1844	1844	0
534	20240404	105100	13143936	1844	1844	1844	1844	25
535	20240404	105000	13097836	1844	1844	1844	1844	0
536	20240404	104900	13097836	1844	1844	1844	1844	257
537	20240404	104800	12623928	1845	1850	1850	1845	321
538	20240404	104700	12031108	1851	1851	1851	1851	0
539	20240404	104600	12031108	1851	1851	1851	1851	0
540	20240404	104500	12031108	1851	1851	1851	1851	0
541	20240404	104400	12031108	1851	1851	1851	1851	0
542	20240404	104300	12031108	1851	1851	1851	1851	0
543	20240404	104200	12031108	1851	1851	1851	1851	0
544	20240404	104100	12031108	1851	1851	1851	1851	0
545	20240404	104000	12031108	1851	1851	1851	1851	0
546	20240404	103900	12031108	1851	1851	1851	1851	0
547	20240404	103800	12031108	1851	1851	1851	1851	0
548	20240404	103700	12031108	1851	1851	1851	1851	0
549	20240404	103600	12031108	1851	1851	1851	1851	0
550	20240404	103500	12031108	1851	1851	1851	1851	0
551	20240404	103400	12031108	1851	1851	1851	1851	0
552	20240404	103300	12031108	1851	1851	1851	1851	1
553	20240404	103200	12029257	1850	1850	1850	1850	0
554	20240404	103100	12029257	1850	1850	1850	1850	0
555	20240404	103000	12029257	1850	1850	1850	1850	0
556	20240404	102900	12029257	1850	1850	1850	1850	0
557	20240404	102800	12029257	1850	1850	1850	1850	10
558	20240404	102700	12010757	1851	1851	1851	1851	0
559	20240404	102600	12010757	1851	1851	1851	1851	0
560	20240404	102500	12010757	1851	1851	1851	1851	0
561	20240404	102400	12010757	1851	1851	1851	1851	0
562	20240404	102300	12010757	1851	1851	1851	1851	0
563	20240404	102200	12010757	1851	1850	1851	1844	667
564	20240404	102100	10778397	1850	1850	1850	1850	0
565	20240404	102000	10778397	1850	1850	1850	1850	0
566	20240404	101900	10778397	1850	1850	1850	1850	0
567	20240404	101800	10778397	1850	1850	1850	1850	0
568	20240404	101700	10778397	1850	1850	1850	1850	0
569	20240404	101600	10778397	1850	1850	1850	1850	1
570	20240404	101500	10776547	1843	1843	1843	1843	1
571	20240404	101400	10774704	1844	1844	1844	1844	0
572	20240404	101300	10774704	1844	1844	1844	1844	0
573	20240404	101200	10774704	1844	1844	1844	1844	0
574	20240404	101100	10774704	1844	1844	1844	1844	0
575	20240404	101000	10774704	1844	1844	1844	1844	0
576	20240404	100900	10774704	1844	1844	1844	1844	0
577	20240404	100800	10774704	1844	1845	1845	1844	356
578	20240404	100700	10118140	1856	1856	1856	1856	0
579	20240404	100600	10118140	1856	1856	1856	1856	0
580	20240404	100500	10118140	1856	1856	1856	1856	0
581	20240404	100400	10118140	1856	1856	1856	1856	1
582	20240404	100300	10116284	1857	1857	1857	1857	0
583	20240404	100200	10116284	1857	1857	1857	1857	0
584	20240404	100100	10116284	1857	1857	1857	1857	0
585	20240404	100000	10116284	1857	1857	1857	1857	0
586	20240404	095900	10116284	1857	1857	1857	1857	0
587	20240404	095800	10116284	1857	1857	1857	1857	0
588	20240404	095700	10116284	1857	1857	1857	1857	0
589	20240404	095600	10116284	1857	1857	1857	1857	0
590	20240404	095500	10116284	1857	1857	1857	1857	0
591	20240404	095400	10116284	1857	1857	1857	1857	0
592	20240404	095300	10116284	1857	1857	1857	1857	0
593	20240404	095200	10116284	1857	1857	1857	1857	0
594	20240404	095100	10116284	1857	1857	1857	1857	0
595	20240404	095000	10116284	1857	1857	1857	1857	6
596	20240404	094900	10105142	1857	1857	1857	1857	0
597	20240404	094800	10105142	1857	1857	1857	1857	600
598	20240404	094700	8990942	1857	1857	1857	1857	0
599	20240404	094600	8990942	1857	1853	1857	1847	430
600	20240404	094500	8195352	1853	1853	1853	1853	519
601	20240404	094400	7233645	1853	1853	1853	1853	1
602	20240404	094300	7231792	1853	1853	1853	1853	0
603	20240404	094200	7231792	1853	1853	1853	1853	0
604	20240404	094100	7231792	1853	1853	1853	1853	0
605	20240404	094000	7231792	1853	1853	1853	1853	0
606	20240404	093900	7231792	1853	1853	1853	1853	10
607	20240404	093800	7213262	1853	1853	1853	1853	0
608	20240404	093700	7213262	1853	1853	1853	1853	1
609	20240404	093600	7211409	1853	1853	1853	1853	0
610	20240404	093500	7211409	1853	1853	1853	1853	1
611	20240404	093400	7209556	1853	1853	1853	1853	0
612	20240404	093300	7209556	1853	1853	1853	1853	0
613	20240404	093200	7209556	1853	1853	1853	1853	10
614	20240404	093100	7191026	1853	1853	1853	1853	98
615	20240404	093000	7009432	1859	1859	1859	1859	0
616	20240404	092900	7009432	1859	1859	1859	1859	0
617	20240404	092800	7009432	1859	1859	1859	1859	0
618	20240404	092700	7009432	1859	1859	1859	1859	0
619	20240404	092600	7009432	1859	1859	1859	1859	1
620	20240404	092500	7007573	1853	1853	1853	1853	0
621	20240404	092400	7007573	1853	1853	1853	1853	0
622	20240404	092300	7007573	1853	1853	1853	1853	1
623	20240404	092200	7005720	1853	1853	1853	1853	0
624	20240404	092100	7005720	1853	1853	1853	1853	700
625	20240404	092000	5708620	1853	1853	1853	1853	0
626	20240404	091900	5708620	1853	1853	1853	1853	0
627	20240404	091800	5708620	1853	1853	1853	1853	10
628	20240404	091700	5690090	1853	1853	1853	1853	0
629	20240404	091600	5690090	1853	1853	1853	1853	0
630	20240404	091500	5690090	1853	1853	1853	1853	0
631	20240404	091400	5690090	1853	1853	1853	1853	0
632	20240404	091300	5690090	1853	1853	1853	1853	0
633	20240404	091200	5690090	1853	1853	1853	1853	191
634	20240404	091100	5336167	1853	1853	1853	1853	0
635	20240404	091000	5336167	1853	1853	1853	1853	20
636	20240404	090900	5299107	1853	1853	1853	1853	1
637	20240404	090800	5297254	1853	1853	1853	1853	2
638	20240404	090700	5293548	1853	1853	1853	1853	51
639	20240404	090600	5199045	1841	1842	1842	1841	1274
640	20240404	090500	2853258	1842	1842	1842	1842	0
641	20240404	090400	2853258	1842	1842	1842	1842	0
642	20240404	090300	2853258	1842	1842	1842	1842	0
643	20240404	090200	2853258	1842	1842	1842	1842	0
644	20240404	090100	2853258	1842	1842	1842	1842	0
645	20240404	090000	2853258	1842	1842	1842	1842	1549