KissMeData/047080/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	192900	32243329	1912	1912	1912	1912	56
3	20240429	192800	32243329	1912	1912	1912	1912	0
4	20240429	192700	32243329	1912	1912	1912	1912	0
5	20240429	192600	32243329	1912	1912	1912	1912	0
6	20240429	192500	32243329	1912	1912	1912	1912	0
7	20240429	192400	32243329	1912	1912	1912	1912	0
8	20240429	192300	32243329	1912	1912	1912	1912	0
9	20240429	192200	32243329	1912	1912	1912	1912	0
10	20240429	192100	32243329	1912	1912	1912	1912	0
11	20240429	192000	32243329	1912	1912	1912	1912	0
12	20240429	191900	32243329	1912	1912	1912	1912	0
13	20240429	191800	32243329	1912	1912	1912	1912	0
14	20240429	191700	32243329	1912	1912	1912	1912	0
15	20240429	191600	32243329	1912	1912	1912	1912	0
16	20240429	191500	32243329	1912	1912	1912	1912	0
17	20240429	191400	32243329	1912	1912	1912	1912	0
18	20240429	191300	32243329	1912	1912	1912	1912	0
19	20240429	191200	32243329	1912	1912	1912	1912	0
20	20240429	191100	32243329	1912	1912	1912	1912	0
21	20240429	191000	32243329	1912	1912	1912	1912	0
22	20240429	190900	32243329	1912	1912	1912	1912	0
23	20240429	190800	32243329	1912	1912	1912	1912	0
24	20240429	190700	32243329	1912	1912	1912	1912	0
25	20240429	190600	32243329	1912	1912	1912	1912	0
26	20240429	190500	32243329	1912	1912	1912	1912	0
27	20240429	190400	32243329	1912	1912	1912	1912	0
28	20240429	190300	32243329	1912	1912	1912	1912	0
29	20240429	190200	32243329	1912	1912	1912	1912	0
30	20240429	190100	32243329	1912	1912	1912	1912	0
31	20240429	190000	32243329	1912	1912	1912	1912	0
32	20240429	185900	32243329	1912	1912	1912	1912	56
33	20240429	185800	32243329	1912	1912	1912	1912	0
34	20240429	185700	32243329	1912	1912	1912	1912	0
35	20240429	185600	32243329	1912	1912	1912	1912	0
36	20240429	185500	32243329	1912	1912	1912	1912	0
37	20240429	185400	32243329	1912	1912	1912	1912	0
38	20240429	185300	32243329	1912	1912	1912	1912	0
39	20240429	185200	32243329	1912	1912	1912	1912	0
40	20240429	185100	32243329	1912	1912	1912	1912	0
41	20240429	185000	32243329	1912	1912	1912	1912	0
42	20240429	184900	32243329	1912	1912	1912	1912	0
43	20240429	184800	32243329	1912	1912	1912	1912	0
44	20240429	184700	32243329	1912	1912	1912	1912	0
45	20240429	184600	32243329	1912	1912	1912	1912	0
46	20240429	184500	32243329	1912	1912	1912	1912	0
47	20240429	184400	32243329	1912	1912	1912	1912	0
48	20240429	184300	32243329	1912	1912	1912	1912	0
49	20240429	184200	32243329	1912	1912	1912	1912	0
50	20240429	184100	32243329	1912	1912	1912	1912	0
51	20240429	184000	32243329	1912	1912	1912	1912	0
52	20240429	183900	32243329	1912	1912	1912	1912	0
53	20240429	183800	32243329	1912	1912	1912	1912	0
54	20240429	183700	32243329	1912	1912	1912	1912	0
55	20240429	183600	32243329	1912	1912	1912	1912	0
56	20240429	183500	32243329	1912	1912	1912	1912	0
57	20240429	183400	32243329	1912	1912	1912	1912	0
58	20240429	183300	32243329	1912	1912	1912	1912	0
59	20240429	183200	32243329	1912	1912	1912	1912	0
60	20240429	183100	32243329	1912	1912	1912	1912	0
61	20240429	183000	32243329	1912	1912	1912	1912	0
62	20240429	182900	32243329	1912	1912	1912	1912	56
63	20240429	182800	32243329	1912	1912	1912	1912	0
64	20240429	182700	32243329	1912	1912	1912	1912	0
65	20240429	182600	32243329	1912	1912	1912	1912	0
66	20240429	182500	32243329	1912	1912	1912	1912	0
67	20240429	182400	32243329	1912	1912	1912	1912	0
68	20240429	182300	32243329	1912	1912	1912	1912	0
69	20240429	182200	32243329	1912	1912	1912	1912	0
70	20240429	182100	32243329	1912	1912	1912	1912	0
71	20240429	182000	32243329	1912	1912	1912	1912	0
72	20240429	181900	32243329	1912	1912	1912	1912	0
73	20240429	181800	32243329	1912	1912	1912	1912	0
74	20240429	181700	32243329	1912	1912	1912	1912	0
75	20240429	181600	32243329	1912	1912	1912	1912	0
76	20240429	181500	32243329	1912	1912	1912	1912	0
77	20240429	181400	32243329	1912	1912	1912	1912	0
78	20240429	181300	32243329	1912	1912	1912	1912	0
79	20240429	181200	32243329	1912	1912	1912	1912	0
80	20240429	181100	32243329	1912	1912	1912	1912	0
81	20240429	181000	32243329	1912	1912	1912	1912	0
82	20240429	180900	32243329	1912	1912	1912	1912	0
83	20240429	180800	32243329	1912	1912	1912	1912	0
84	20240429	180700	32243329	1912	1912	1912	1912	0
85	20240429	180600	32243329	1912	1912	1912	1912	0
86	20240429	180500	32243329	1912	1912	1912	1912	0
87	20240429	180400	32243329	1912	1912	1912	1912	0
88	20240429	180300	32243329	1912	1912	1912	1912	0
89	20240429	180200	32243329	1912	1912	1912	1912	0
90	20240429	180100	32243329	1912	1912	1912	1912	0
91	20240429	180000	32243329	1912	1912	1912	1912	0
92	20240429	175900	32243329	1912	1912	1912	1912	56
93	20240429	175800	32243329	1912	1912	1912	1912	0
94	20240429	175700	32243329	1912	1912	1912	1912	0
95	20240429	175600	32243329	1912	1912	1912	1912	0
96	20240429	175500	32243329	1912	1912	1912	1912	0
97	20240429	175400	32243329	1912	1912	1912	1912	0
98	20240429	175300	32243329	1912	1912	1912	1912	0
99	20240429	175200	32243329	1912	1912	1912	1912	0
100	20240429	175100	32243329	1912	1912	1912	1912	0
101	20240429	175000	32243329	1912	1912	1912	1912	0
102	20240429	174900	32243329	1912	1912	1912	1912	0
103	20240429	174800	32243329	1912	1912	1912	1912	0
104	20240429	174700	32243329	1912	1912	1912	1912	0
105	20240429	174600	32243329	1912	1912	1912	1912	0
106	20240429	174500	32243329	1912	1912	1912	1912	0
107	20240429	174400	32243329	1912	1912	1912	1912	0
108	20240429	174300	32243329	1912	1912	1912	1912	0
109	20240429	174200	32243329	1912	1912	1912	1912	0
110	20240429	174100	32243329	1912	1912	1912	1912	0
111	20240429	174000	32243329	1912	1912	1912	1912	0
112	20240429	173900	32243329	1912	1912	1912	1912	0
113	20240429	173800	32243329	1912	1912	1912	1912	0
114	20240429	173700	32243329	1912	1912	1912	1912	0
115	20240429	173600	32243329	1912	1912	1912	1912	0
116	20240429	173500	32243329	1912	1912	1912	1912	0
117	20240429	173400	32243329	1912	1912	1912	1912	0
118	20240429	173300	32243329	1912	1912	1912	1912	0
119	20240429	173200	32243329	1912	1912	1912	1912	0
120	20240429	173100	32243329	1912	1912	1912	1912	0
121	20240429	173000	32243329	1912	1912	1912	1912	0
122	20240429	172900	32243329	1912	1912	1912	1912	56
123	20240429	172800	32243329	1912	1912	1912	1912	0
124	20240429	172700	32243329	1912	1912	1912	1912	0
125	20240429	172600	32243329	1912	1912	1912	1912	0
126	20240429	172500	32243329	1912	1912	1912	1912	0
127	20240429	172400	32243329	1912	1912	1912	1912	0
128	20240429	172300	32243329	1912	1912	1912	1912	0
129	20240429	172200	32243329	1912	1912	1912	1912	0
130	20240429	172100	32243329	1912	1912	1912	1912	0
131	20240429	172000	32243329	1912	1912	1912	1912	0
132	20240429	171900	32243329	1912	1912	1912	1912	0
133	20240429	171800	32243329	1912	1912	1912	1912	0
134	20240429	171700	32243329	1912	1912	1912	1912	0
135	20240429	171600	32243329	1912	1912	1912	1912	0
136	20240429	171500	32243329	1912	1912	1912	1912	0
137	20240429	171400	32243329	1912	1912	1912	1912	0
138	20240429	171300	32243329	1912	1912	1912	1912	0
139	20240429	171200	32243329	1912	1912	1912	1912	0
140	20240429	171100	32243329	1912	1912	1912	1912	0
141	20240429	171000	32243329	1912	1912	1912	1912	0
142	20240429	170900	32243329	1912	1912	1912	1912	0
143	20240429	170800	32243329	1912	1912	1912	1912	0
144	20240429	170700	32243329	1912	1912	1912	1912	0
145	20240429	170600	32243329	1912	1912	1912	1912	0
146	20240429	170500	32243329	1912	1912	1912	1912	0
147	20240429	170400	32243329	1912	1912	1912	1912	0
148	20240429	170300	32243329	1912	1912	1912	1912	0
149	20240429	170200	32243329	1912	1912	1912	1912	0
150	20240429	170100	32243329	1912	1912	1912	1912	0
151	20240429	170000	32243329	1912	1912	1912	1912	0
152	20240429	165900	32243329	1912	1912	1912	1912	56
153	20240429	165800	32243329	1912	1912	1912	1912	0
154	20240429	165700	32243329	1912	1912	1912	1912	0
155	20240429	165600	32243329	1912	1912	1912	1912	0
156	20240429	165500	32243329	1912	1912	1912	1912	0
157	20240429	165400	32243329	1912	1912	1912	1912	0
158	20240429	165300	32243329	1912	1912	1912	1912	0
159	20240429	165200	32243329	1912	1912	1912	1912	0
160	20240429	165100	32243329	1912	1912	1912	1912	0
161	20240429	165000	32243329	1912	1912	1912	1912	0
162	20240429	164900	32243329	1912	1912	1912	1912	0
163	20240429	164800	32243329	1912	1912	1912	1912	0
164	20240429	164700	32243329	1912	1912	1912	1912	0
165	20240429	164600	32243329	1912	1912	1912	1912	0
166	20240429	164500	32243329	1912	1912	1912	1912	0
167	20240429	164400	32243329	1912	1912	1912	1912	0
168	20240429	164300	32243329	1912	1912	1912	1912	0
169	20240429	164200	32243329	1912	1912	1912	1912	0
170	20240429	164100	32243329	1912	1912	1912	1912	0
171	20240429	164000	32243329	1912	1912	1912	1912	0
172	20240429	163900	32243329	1912	1912	1912	1912	0
173	20240429	163800	32243329	1912	1912	1912	1912	0
174	20240429	163700	32243329	1912	1912	1912	1912	0
175	20240429	163600	32243329	1912	1912	1912	1912	0
176	20240429	163500	32243329	1912	1912	1912	1912	0
177	20240429	163400	32243329	1912	1912	1912	1912	0
178	20240429	163300	32243329	1912	1912	1912	1912	0
179	20240429	163200	32243329	1912	1912	1912	1912	0
180	20240429	163100	32243329	1912	1912	1912	1912	0
181	20240429	163000	32243329	1912	1912	1912	1912	0
182	20240429	162900	32243329	1912	1912	1912	1912	56
183	20240429	162800	32243329	1912	1912	1912	1912	0
184	20240429	162700	32243329	1912	1912	1912	1912	0
185	20240429	162600	32243329	1912	1912	1912	1912	0
186	20240429	162500	32243329	1912	1912	1912	1912	0
187	20240429	162400	32243329	1912	1912	1912	1912	0
188	20240429	162300	32243329	1912	1912	1912	1912	0
189	20240429	162200	32243329	1912	1912	1912	1912	0
190	20240429	162100	32243329	1912	1912	1912	1912	0
191	20240429	162000	32243329	1912	1912	1912	1912	0
192	20240429	161900	32243329	1912	1912	1912	1912	0
193	20240429	161800	32243329	1912	1912	1912	1912	0
194	20240429	161700	32243329	1912	1912	1912	1912	0
195	20240429	161600	32243329	1912	1912	1912	1912	0
196	20240429	161500	32243329	1912	1912	1912	1912	0
197	20240429	161400	32243329	1912	1912	1912	1912	0
198	20240429	161300	32243329	1912	1912	1912	1912	0
199	20240429	161200	32243329	1912	1912	1912	1912	0
200	20240429	161100	32243329	1912	1912	1912	1912	0
201	20240429	161000	32243329	1912	1912	1912	1912	0
202	20240429	160900	32243329	1912	1912	1912	1912	0
203	20240429	160800	32243329	1912	1912	1912	1912	0
204	20240429	160700	32243329	1912	1912	1912	1912	0
205	20240429	160600	32243329	1912	1912	1912	1912	0
206	20240429	160500	32243329	1912	1912	1912	1912	0
207	20240429	160400	32243329	1912	1912	1912	1912	0
208	20240429	160300	32243329	1912	1912	1912	1912	0
209	20240429	160200	32243329	1912	1912	1912	1912	0
210	20240429	160100	32243329	1912	1912	1912	1912	0
211	20240429	160000	32243329	1912	1912	1912	1912	0
212	20240429	155900	32243329	1912	1912	1912	1912	56
213	20240429	155800	32243329	1912	1912	1912	1912	0
214	20240429	155700	32243329	1912	1912	1912	1912	0
215	20240429	155600	32243329	1912	1912	1912	1912	0
216	20240429	155500	32243329	1912	1912	1912	1912	0
217	20240429	155400	32243329	1912	1912	1912	1912	0
218	20240429	155300	32243329	1912	1912	1912	1912	0
219	20240429	155200	32243329	1912	1912	1912	1912	0
220	20240429	155100	32243329	1912	1912	1912	1912	0
221	20240429	155000	32243329	1912	1912	1912	1912	0
222	20240429	154900	32243329	1912	1912	1912	1912	0
223	20240429	154800	32243329	1912	1912	1912	1912	0
224	20240429	154700	32243329	1912	1912	1912	1912	0
225	20240429	154600	32243329	1912	1912	1912	1912	0
226	20240429	154500	32243329	1912	1912	1912	1912	0
227	20240429	154400	32243329	1912	1912	1912	1912	0
228	20240429	154300	32243329	1912	1912	1912	1912	0
229	20240429	154200	32243329	1912	1912	1912	1912	0
230	20240429	154100	32243329	1912	1912	1912	1912	0
231	20240429	154000	32243329	1912	1912	1912	1912	0
232	20240429	153900	32243329	1912	1912	1912	1912	0
233	20240429	153800	32243329	1912	1912	1912	1912	0
234	20240429	153700	32243329	1912	1912	1912	1912	0
235	20240429	153600	32243329	1912	1912	1912	1912	0
236	20240429	153500	32243329	1912	1912	1912	1912	0
237	20240429	153400	32243329	1912	1912	1912	1912	0
238	20240429	153300	32243329	1912	1912	1912	1912	0
239	20240429	153200	32243329	1912	1912	1912	1912	0
240	20240429	153100	32243329	1912	1912	1912	1912	0
241	20240429	153000	32243329	1912	1912	1912	1912	56
242	20240429	152900	32136257	1912	1912	1912	1912	0
243	20240429	152800	32136257	1912	1912	1912	1912	0
244	20240429	152700	32136257	1912	1912	1912	1912	0
245	20240429	152600	32136257	1912	1912	1912	1912	0
246	20240429	152500	32136257	1912	1912	1912	1912	0
247	20240429	152400	32136257	1912	1912	1912	1912	0
248	20240429	152300	32136257	1912	1912	1912	1912	0
249	20240429	152200	32136257	1912	1912	1912	1912	0
250	20240429	152100	32136257	1912	1912	1912	1912	0
251	20240429	152000	32136257	1912	1912	1912	1912	0
252	20240429	151900	32136257	1912	1912	1912	1912	12
253	20240429	151800	32113313	1912	1912	1912	1912	0
254	20240429	151700	32113313	1912	1912	1912	1912	396
255	20240429	151600	31356161	1911	1911	1911	1911	0
256	20240429	151500	31356161	1911	1911	1911	1911	0
257	20240429	151400	31356161	1911	1911	1911	1911	0
258	20240429	151300	31356161	1911	1911	1911	1911	4
259	20240429	151200	31348517	1911	1911	1911	1911	0
260	20240429	151100	31348517	1911	1911	1911	1911	0
261	20240429	151000	31348517	1911	1911	1911	1911	60
262	20240429	150900	31233857	1912	1911	1912	1911	53
263	20240429	150800	31132571	1912	1912	1912	1912	2
264	20240429	150700	31128747	1911	1911	1911	1911	0
265	20240429	150600	31128747	1911	1911	1911	1911	0
266	20240429	150500	31128747	1911	1911	1911	1911	0
267	20240429	150400	31128747	1911	1911	1911	1911	0
268	20240429	150300	31128747	1911	1911	1911	1911	0
269	20240429	150200	31128747	1911	1911	1911	1911	2
270	20240429	150100	31124925	1911	1911	1911	1911	499
271	20240429	150000	30171336	1911	1911	1911	1911	1
272	20240429	145900	30169425	1908	1908	1908	1908	0
273	20240429	145800	30169425	1908	1908	1908	1908	0
274	20240429	145700	30169425	1908	1908	1908	1908	0
275	20240429	145600	30169425	1908	1908	1908	1908	0
276	20240429	145500	30169425	1908	1908	1908	1908	500
277	20240429	145400	29215425	1910	1910	1910	1910	0
278	20240429	145300	29215425	1910	1910	1910	1910	28
279	20240429	145200	29161945	1908	1908	1908	1908	0
280	20240429	145100	29161945	1908	1908	1908	1908	0
281	20240429	145000	29161945	1908	1908	1908	1908	0
282	20240429	144900	29161945	1908	1908	1908	1908	0
283	20240429	144800	29161945	1908	1908	1908	1908	0
284	20240429	144700	29161945	1908	1908	1908	1908	0
285	20240429	144600	29161945	1908	1908	1908	1908	0
286	20240429	144500	29161945	1908	1908	1908	1908	0
287	20240429	144400	29161945	1908	1908	1908	1908	0
288	20240429	144300	29161945	1908	1909	1909	1908	50
289	20240429	144200	29066544	1910	1910	1910	1910	0
290	20240429	144100	29066544	1910	1910	1910	1910	0
291	20240429	144000	29066544	1910	1910	1910	1910	1
292	20240429	143900	29064634	1908	1908	1908	1908	0
293	20240429	143800	29064634	1908	1908	1908	1908	0
294	20240429	143700	29064634	1908	1908	1908	1908	0
295	20240429	143600	29064634	1908	1908	1908	1908	0
296	20240429	143500	29064634	1908	1908	1908	1908	3
297	20240429	143400	29058910	1909	1908	1909	1908	1723
298	20240429	143300	25770703	1908	1908	1908	1908	0
299	20240429	143200	25770703	1908	1908	1908	1908	0
300	20240429	143100	25770703	1908	1908	1908	1908	0
301	20240429	143000	25770703	1908	1908	1908	1908	0
302	20240429	142900	25770703	1908	1908	1908	1908	32
303	20240429	142800	25709647	1908	1908	1908	1908	0
304	20240429	142700	25709647	1908	1908	1908	1908	50
305	20240429	142600	25614247	1909	1909	1909	1909	20
306	20240429	142500	25576067	1909	1909	1909	1909	0
307	20240429	142400	25576067	1909	1909	1909	1909	0
308	20240429	142300	25576067	1909	1909	1909	1909	0
309	20240429	142200	25576067	1909	1909	1909	1909	0
310	20240429	142100	25576067	1909	1909	1909	1909	0
311	20240429	142000	25576067	1909	1909	1909	1909	0
312	20240429	141900	25576067	1909	1909	1909	1909	0
313	20240429	141800	25576067	1909	1909	1909	1909	0
314	20240429	141700	25576067	1909	1909	1909	1909	13
315	20240429	141600	25551250	1909	1909	1909	1909	0
316	20240429	141500	25551250	1909	1909	1909	1909	0
317	20240429	141400	25551250	1909	1909	1909	1909	1
318	20240429	141300	25549341	1909	1909	1909	1909	0
319	20240429	141200	25549341	1909	1909	1909	1909	0
320	20240429	141100	25549341	1909	1909	1909	1909	0
321	20240429	141000	25549341	1909	1909	1909	1909	0
322	20240429	140900	25549341	1909	1909	1909	1909	6
323	20240429	140800	25537887	1908	1908	1908	1908	0
324	20240429	140700	25537887	1908	1908	1908	1908	0
325	20240429	140600	25537887	1908	1908	1908	1908	0
326	20240429	140500	25537887	1908	1908	1908	1908	500
327	20240429	140400	24583887	1909	1909	1909	1909	25
328	20240429	140300	24536162	1909	1909	1909	1909	5
329	20240429	140200	24526617	1909	1909	1909	1909	0
330	20240429	140100	24526617	1909	1909	1909	1909	10
331	20240429	140000	24507527	1909	1909	1909	1909	1
332	20240429	135900	24505618	1909	1909	1909	1909	0
333	20240429	135800	24505618	1909	1909	1909	1909	29
334	20240429	135700	24450257	1908	1908	1908	1908	0
335	20240429	135600	24450257	1908	1908	1908	1908	0
336	20240429	135500	24450257	1908	1908	1908	1908	0
337	20240429	135400	24450257	1908	1909	1909	1908	130
338	20240429	135300	24202210	1909	1909	1909	1909	0
339	20240429	135200	24202210	1909	1909	1909	1909	0
340	20240429	135100	24202210	1909	1909	1909	1909	0
341	20240429	135000	24202210	1909	1910	1910	1909	249
342	20240429	134900	23726857	1909	1909	1909	1909	0
343	20240429	134800	23726857	1909	1910	1910	1909	90
344	20240429	134700	23555032	1912	1912	1912	1912	0
345	20240429	134600	23555032	1912	1912	1912	1912	0
346	20240429	134500	23555032	1912	1912	1912	1912	0
347	20240429	134400	23555032	1912	1912	1912	1912	0
348	20240429	134300	23555032	1912	1912	1912	1912	0
349	20240429	134200	23555032	1912	1912	1912	1912	0
350	20240429	134100	23555032	1912	1912	1912	1912	0
351	20240429	134000	23555032	1912	1912	1912	1912	0
352	20240429	133900	23555032	1912	1912	1912	1912	0
353	20240429	133800	23555032	1912	1912	1912	1912	0
354	20240429	133700	23555032	1912	1912	1912	1912	0
355	20240429	133600	23555032	1912	1912	1912	1912	0
356	20240429	133500	23555032	1912	1910	1912	1910	28
357	20240429	133400	23501530	1910	1910	1910	1910	23
358	20240429	133300	23457600	1908	1908	1908	1908	0
359	20240429	133200	23457600	1908	1908	1908	1908	0
360	20240429	133100	23457600	1908	1908	1908	1908	0
361	20240429	133000	23457600	1908	1908	1908	1908	0
362	20240429	132900	23457600	1908	1908	1908	1908	0
363	20240429	132800	23457600	1908	1908	1908	1908	0
364	20240429	132700	23457600	1908	1908	1908	1908	0
365	20240429	132600	23457600	1908	1908	1908	1908	0
366	20240429	132500	23457600	1908	1908	1908	1908	0
367	20240429	132400	23457600	1908	1909	1909	1908	405
368	20240429	132300	22684683	1910	1910	1910	1910	0
369	20240429	132200	22684683	1910	1911	1911	1910	95
370	20240429	132100	22503223	1912	1912	1912	1912	0
371	20240429	132000	22503223	1912	1912	1912	1912	1
372	20240429	131900	22501311	1912	1912	1912	1912	4
373	20240429	131800	22493663	1912	1912	1912	1912	0
374	20240429	131700	22493663	1912	1912	1912	1912	0
375	20240429	131600	22493663	1912	1912	1912	1912	0
376	20240429	131500	22493663	1912	1912	1912	1912	0
377	20240429	131400	22493663	1912	1912	1912	1912	200
378	20240429	131300	22111263	1912	1912	1912	1912	0
379	20240429	131200	22111263	1912	1912	1912	1912	0
380	20240429	131100	22111263	1912	1912	1912	1912	0
381	20240429	131000	22111263	1912	1912	1912	1912	0
382	20240429	130900	22111263	1912	1912	1912	1912	0
383	20240429	130800	22111263	1912	1912	1912	1912	11
384	20240429	130700	22090231	1912	1912	1912	1912	0
385	20240429	130600	22090231	1912	1912	1912	1912	0
386	20240429	130500	22090231	1912	1912	1912	1912	7
387	20240429	130400	22076847	1910	1910	1910	1910	0
388	20240429	130300	22076847	1910	1910	1910	1910	91
389	20240429	130200	21903037	1910	1910	1910	1910	0
390	20240429	130100	21903037	1910	1910	1910	1910	0
391	20240429	130000	21903037	1910	1910	1910	1910	0
392	20240429	125900	21903037	1910	1910	1910	1910	0
393	20240429	125800	21903037	1910	1910	1910	1910	0
394	20240429	125700	21903037	1910	1910	1910	1910	1
395	20240429	125600	21901127	1909	1909	1909	1909	0
396	20240429	125500	21901127	1909	1909	1909	1909	0
397	20240429	125400	21901127	1909	1909	1909	1909	10
398	20240429	125300	21882037	1910	1910	1910	1910	0
399	20240429	125200	21882037	1910	1910	1910	1910	0
400	20240429	125100	21882037	1910	1910	1910	1910	3
401	20240429	125000	21876307	1910	1910	1910	1910	0
402	20240429	124900	21876307	1910	1910	1910	1910	0
403	20240429	124800	21876307	1910	1910	1910	1910	0
404	20240429	124700	21876307	1910	1910	1910	1910	0
405	20240429	124600	21876307	1910	1910	1910	1910	0
406	20240429	124500	21876307	1910	1910	1910	1910	0
407	20240429	124400	21876307	1910	1910	1910	1910	0
408	20240429	124300	21876307	1910	1910	1910	1910	10
409	20240429	124200	21857207	1910	1910	1910	1910	2
410	20240429	124100	21853387	1910	1910	1910	1910	0
411	20240429	124000	21853387	1910	1910	1910	1910	0
412	20240429	123900	21853387	1910	1910	1910	1910	21
413	20240429	123800	21813277	1910	1910	1910	1910	0
414	20240429	123700	21813277	1910	1910	1910	1910	0
415	20240429	123600	21813277	1910	1910	1910	1910	27
416	20240429	123500	21761707	1909	1909	1909	1909	0
417	20240429	123400	21761707	1909	1909	1909	1909	24
418	20240429	123300	21715891	1910	1910	1910	1910	0
419	20240429	123200	21715891	1910	1910	1910	1910	0
420	20240429	123100	21715891	1910	1910	1910	1910	1
421	20240429	123000	21713981	1909	1909	1909	1909	0
422	20240429	122900	21713981	1909	1909	1909	1909	49
423	20240429	122800	21620440	1908	1908	1908	1908	1
424	20240429	122700	21618532	1910	1910	1910	1910	0
425	20240429	122600	21618532	1910	1910	1910	1910	0
426	20240429	122500	21618532	1910	1910	1910	1910	2
427	20240429	122400	21614712	1910	1910	1910	1910	0
428	20240429	122300	21614712	1910	1910	1910	1910	0
429	20240429	122200	21614712	1910	1910	1910	1910	0
430	20240429	122100	21614712	1910	1910	1910	1910	0
431	20240429	122000	21614712	1910	1910	1910	1910	0
432	20240429	121900	21614712	1910	1910	1910	1910	0
433	20240429	121800	21614712	1910	1910	1910	1910	0
434	20240429	121700	21614712	1910	1910	1910	1910	0
435	20240429	121600	21614712	1910	1907	1910	1907	71
436	20240429	121500	21479312	1907	1907	1907	1907	16
437	20240429	121400	21448800	1907	1907	1907	1907	1
438	20240429	121300	21446893	1907	1907	1907	1907	0
439	20240429	121200	21446893	1907	1909	1909	1907	383
440	20240429	121100	20716067	1910	1910	1910	1910	100
441	20240429	121000	20525067	1910	1910	1910	1910	1
442	20240429	120900	20523157	1910	1910	1910	1910	0
443	20240429	120800	20523157	1910	1910	1910	1910	0
444	20240429	120700	20523157	1910	1910	1910	1910	0
445	20240429	120600	20523157	1910	1910	1910	1910	1
446	20240429	120500	20521247	1908	1908	1908	1908	0
447	20240429	120400	20521247	1908	1908	1908	1908	0
448	20240429	120300	20521247	1908	1908	1908	1908	0
449	20240429	120200	20521247	1908	1908	1908	1908	0
450	20240429	120100	20521247	1908	1908	1908	1908	30
451	20240429	120000	20464007	1908	1908	1908	1908	160
452	20240429	115900	20158727	1910	1910	1910	1910	0
453	20240429	115800	20158727	1910	1908	1910	1908	3
454	20240429	115700	20153000	1908	1900	1908	1900	2318
455	20240429	115600	15748362	1899	1900	1900	1899	13
456	20240429	115500	15723663	1900	1900	1900	1900	57
457	20240429	115400	15615363	1900	1900	1900	1899	73
458	20240429	115300	15476664	1900	1899	1900	1899	119
459	20240429	115200	15250665	1900	1904	1905	1900	2789
460	20240429	115100	9950934	1905	1905	1905	1905	2
461	20240429	115000	9947124	1904	1906	1906	1904	69
462	20240429	114900	9815679	1905	1906	1906	1905	7
463	20240429	114800	9802338	1905	1905	1905	1905	0
464	20240429	114700	9802338	1905	1905	1905	1905	0
465	20240429	114600	9802338	1905	1905	1905	1905	0
466	20240429	114500	9802338	1905	1906	1906	1905	10
467	20240429	114400	9783279	1906	1906	1906	1906	98
468	20240429	114300	9596491	1906	1906	1906	1906	1
469	20240429	114200	9594585	1906	1908	1908	1906	47
470	20240429	114100	9504971	1907	1911	1911	1907	1302
471	20240429	114000	7019926	1912	1912	1912	1912	0
472	20240429	113900	7019926	1912	1912	1912	1912	0
473	20240429	113800	7019926	1912	1912	1912	1912	0
474	20240429	113700	7019926	1912	1912	1912	1912	11
475	20240429	113600	6998894	1912	1912	1912	1912	0
476	20240429	113500	6998894	1912	1912	1912	1912	0
477	20240429	113400	6998894	1912	1912	1912	1912	0
478	20240429	113300	6998894	1912	1912	1912	1912	0
479	20240429	113200	6998894	1912	1912	1912	1912	0
480	20240429	113100	6998894	1912	1913	1913	1912	17
481	20240429	113000	6966388	1915	1915	1915	1915	0
482	20240429	112900	6966388	1915	1915	1915	1915	0
483	20240429	112800	6966388	1915	1915	1915	1915	0
484	20240429	112700	6966388	1915	1915	1915	1915	0
485	20240429	112600	6966388	1915	1915	1915	1915	0
486	20240429	112500	6966388	1915	1915	1915	1915	1
487	20240429	112400	6964473	1915	1915	1915	1915	0
488	20240429	112300	6964473	1915	1915	1915	1915	0
489	20240429	112200	6964473	1915	1915	1915	1915	0
490	20240429	112100	6964473	1915	1915	1915	1915	0
491	20240429	112000	6964473	1915	1915	1915	1915	0
492	20240429	111900	6964473	1915	1915	1915	1915	0
493	20240429	111800	6964473	1915	1915	1915	1915	0
494	20240429	111700	6964473	1915	1915	1915	1915	0
495	20240429	111600	6964473	1915	1915	1915	1915	0
496	20240429	111500	6964473	1915	1915	1915	1915	0
497	20240429	111400	6964473	1915	1915	1915	1915	464
498	20240429	111300	6075913	1915	1915	1915	1915	0
499	20240429	111200	6075913	1915	1915	1915	1915	0
500	20240429	111100	6075913	1915	1915	1915	1915	0
501	20240429	111000	6075913	1915	1915	1915	1915	0
502	20240429	110900	6075913	1915	1915	1915	1915	0
503	20240429	110800	6075913	1915	1915	1915	1915	0
504	20240429	110700	6075913	1915	1915	1915	1915	0
505	20240429	110600	6075913	1915	1915	1915	1915	0
506	20240429	110500	6075913	1915	1915	1915	1915	0
507	20240429	110400	6075913	1915	1915	1915	1915	0
508	20240429	110300	6075913	1915	1915	1915	1915	0
509	20240429	110200	6075913	1915	1915	1915	1915	0
510	20240429	110100	6075913	1915	1915	1915	1915	0
511	20240429	110000	6075913	1915	1915	1915	1915	1
512	20240429	105900	6073998	1912	1912	1912	1912	0
513	20240429	105800	6073998	1912	1912	1912	1912	30
514	20240429	105700	6016638	1912	1913	1913	1912	191
515	20240429	105600	5651340	1915	1915	1915	1915	0
516	20240429	105500	5651340	1915	1915	1915	1915	0
517	20240429	105400	5651340	1915	1915	1915	1915	0
518	20240429	105300	5651340	1915	1915	1915	1915	0
519	20240429	105200	5651340	1915	1915	1915	1915	0
520	20240429	105100	5651340	1915	1915	1915	1915	5
521	20240429	105000	5641765	1915	1915	1915	1915	0
522	20240429	104900	5641765	1915	1915	1915	1915	0
523	20240429	104800	5641765	1915	1915	1915	1915	0
524	20240429	104700	5641765	1915	1915	1915	1915	0
525	20240429	104600	5641765	1915	1915	1915	1915	0
526	20240429	104500	5641765	1915	1915	1915	1915	5
527	20240429	104400	5632190	1915	1915	1915	1915	0
528	20240429	104300	5632190	1915	1915	1915	1915	0
529	20240429	104200	5632190	1915	1914	1915	1914	10
530	20240429	104100	5613044	1915	1915	1915	1915	0
531	20240429	104000	5613044	1915	1915	1915	1915	0
532	20240429	103900	5613044	1915	1915	1915	1915	0
533	20240429	103800	5613044	1915	1915	1915	1915	0
534	20240429	103700	5613044	1915	1915	1915	1915	0
535	20240429	103600	5613044	1915	1915	1915	1915	0
536	20240429	103500	5613044	1915	1915	1915	1915	0
537	20240429	103400	5613044	1915	1915	1915	1915	0
538	20240429	103300	5613044	1915	1915	1915	1915	0
539	20240429	103200	5613044	1915	1915	1915	1915	0
540	20240429	103100	5613044	1915	1915	1915	1915	3
541	20240429	103000	5607299	1915	1915	1915	1915	0
542	20240429	102900	5607299	1915	1915	1915	1915	0
543	20240429	102800	5607299	1915	1915	1915	1915	0
544	20240429	102700	5607299	1915	1915	1915	1915	0
545	20240429	102600	5607299	1915	1915	1915	1915	50
546	20240429	102500	5511549	1915	1915	1915	1915	0
547	20240429	102400	5511549	1915	1915	1915	1915	0
548	20240429	102300	5511549	1915	1915	1915	1915	521
549	20240429	102200	4513834	1918	1918	1918	1918	1
550	20240429	102100	4511916	1918	1918	1918	1918	0
551	20240429	102000	4511916	1918	1918	1918	1918	0
552	20240429	101900	4511916	1918	1918	1918	1918	0
553	20240429	101800	4511916	1918	1918	1918	1918	10
554	20240429	101700	4492736	1918	1918	1918	1918	0
555	20240429	101600	4492736	1918	1918	1918	1918	0
556	20240429	101500	4492736	1918	1918	1918	1918	19
557	20240429	101400	4456294	1918	1918	1918	1918	0
558	20240429	101300	4456294	1918	1918	1918	1918	1
559	20240429	101200	4454376	1922	1922	1922	1922	0
560	20240429	101100	4454376	1922	1922	1922	1922	0
561	20240429	101000	4454376	1922	1922	1922	1918	227
562	20240429	100900	4018482	1922	1922	1922	1922	0
563	20240429	100800	4018482	1922	1922	1922	1922	5
564	20240429	100700	4008872	1922	1922	1922	1922	1
565	20240429	100600	4006950	1922	1922	1922	1922	5
566	20240429	100500	3997340	1922	1922	1922	1922	20
567	20240429	100400	3958900	1922	1922	1922	1922	2
568	20240429	100300	3955056	1922	1922	1922	1922	7
569	20240429	100200	3941602	1922	1922	1922	1922	44
570	20240429	100100	3857034	1922	1922	1922	1922	1
571	20240429	100000	3855112	1922	1922	1922	1922	9
572	20240429	095900	3837814	1922	1922	1922	1922	0
573	20240429	095800	3837814	1922	1922	1922	1922	100
574	20240429	095700	3645614	1924	1924	1924	1924	0
575	20240429	095600	3645614	1924	1924	1924	1924	0
576	20240429	095500	3645614	1924	1924	1924	1924	0
577	20240429	095400	3645614	1924	1924	1924	1924	0
578	20240429	095300	3645614	1924	1924	1924	1924	0
579	20240429	095200	3645614	1924	1924	1924	1924	0
580	20240429	095100	3645614	1924	1924	1924	1924	0
581	20240429	095000	3645614	1924	1924	1924	1924	0
582	20240429	094900	3645614	1924	1921	1924	1920	15
583	20240429	094800	3616800	1924	1924	1924	1924	0
584	20240429	094700	3616800	1924	1924	1924	1923	3
585	20240429	094600	3611029	1924	1924	1924	1908	405
586	20240429	094500	2837324	1924	1924	1924	1924	403
587	20240429	094400	2061952	1924	1922	1924	1922	13
588	20240429	094300	2036962	1922	1923	1923	1922	404
589	20240429	094200	1260119	1923	1923	1923	1923	0
590	20240429	094100	1260119	1923	1923	1923	1923	0
591	20240429	094000	1260119	1923	1923	1923	1923	0
592	20240429	093900	1260119	1923	1923	1923	1923	0
593	20240429	093800	1260119	1923	1923	1923	1923	1
594	20240429	093700	1258196	1912	1917	1917	1912	9
595	20240429	093600	1240963	1924	1924	1924	1924	123
596	20240429	093500	1004311	1924	1923	1924	1923	5
597	20240429	093400	994695	1924	1917	1924	1917	2
598	20240429	093300	990854	1924	1922	1924	1922	119
599	20240429	093200	761934	1922	1922	1922	1922	0
600	20240429	093100	761934	1922	1922	1922	1922	1
601	20240429	093000	760012	1922	1922	1922	1922	0
602	20240429	092900	760012	1922	1914	1922	1914	40
603	20240429	092800	683419	1914	1914	1914	1914	0
604	20240429	092700	683419	1914	1913	1914	1908	115
605	20240429	092600	463914	1914	1914	1914	1914	14
606	20240429	092500	437118	1914	1914	1914	1914	1
607	20240429	092400	435204	1914	1914	1914	1914	0
608	20240429	092300	435204	1914	1924	1924	1914	4
609	20240429	092200	427527	1924	1924	1924	1924	0
610	20240429	092100	427527	1924	1924	1924	1924	1
611	20240429	092000	425603	1924	1924	1924	1924	0
612	20240429	091900	425603	1924	1925	1925	1924	3
613	20240429	091800	419829	1925	1925	1925	1925	0
614	20240429	091700	419829	1925	1925	1925	1925	0
615	20240429	091600	419829	1925	1925	1925	1925	0
616	20240429	091500	419829	1925	1925	1925	1925	0
617	20240429	091400	419829	1925	1925	1925	1925	0
618	20240429	091300	419829	1925	1925	1925	1925	0
619	20240429	091200	419829	1925	1925	1925	1925	0
620	20240429	091100	419829	1925	1925	1925	1925	0
621	20240429	091000	419829	1925	1925	1925	1925	2
622	20240429	090900	415979	1925	1925	1925	1925	0
623	20240429	090800	415979	1925	1925	1925	1925	1
624	20240429	090700	414054	1926	1926	1926	1926	0
625	20240429	090600	414054	1926	1908	1926	1908	191
626	20240429	090500	49608	1908	1908	1908	1908	6
627	20240429	090400	38160	1908	1908	1908	1908	1
628	20240429	090300	36252	1908	1908	1908	1908	8
629	20240429	090200	20988	1908	1908	1908	1908	11
630	20240429	090100	0	1908	1908	1908	1908	0
631	20240429	090000	0	1908	1908	1908	1908	0