KissMeData/013520/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	185400	184613826	1799	1799	1799	1799	828
3	20240405	185300	184613826	1799	1799	1799	1799	0
4	20240405	185200	184613826	1799	1799	1799	1799	0
5	20240405	185100	184613826	1799	1799	1799	1799	0
6	20240405	185000	184613826	1799	1799	1799	1799	0
7	20240405	184900	184613826	1799	1799	1799	1799	0
8	20240405	184800	184613826	1799	1799	1799	1799	0
9	20240405	184700	184613826	1799	1799	1799	1799	0
10	20240405	184600	184613826	1799	1799	1799	1799	0
11	20240405	184500	184613826	1799	1799	1799	1799	0
12	20240405	184400	184613826	1799	1799	1799	1799	0
13	20240405	184300	184613826	1799	1799	1799	1799	0
14	20240405	184200	184613826	1799	1799	1799	1799	0
15	20240405	184100	184613826	1799	1799	1799	1799	0
16	20240405	184000	184613826	1799	1799	1799	1799	0
17	20240405	183900	184613826	1799	1799	1799	1799	0
18	20240405	183800	184613826	1799	1799	1799	1799	0
19	20240405	183700	184613826	1799	1799	1799	1799	0
20	20240405	183600	184613826	1799	1799	1799	1799	0
21	20240405	183500	184613826	1799	1799	1799	1799	0
22	20240405	183400	184613826	1799	1799	1799	1799	0
23	20240405	183300	184613826	1799	1799	1799	1799	0
24	20240405	183200	184613826	1799	1799	1799	1799	0
25	20240405	183100	184613826	1799	1799	1799	1799	0
26	20240405	183000	184613826	1799	1799	1799	1799	0
27	20240405	182900	184613826	1799	1799	1799	1799	0
28	20240405	182800	184613826	1799	1799	1799	1799	0
29	20240405	182700	184613826	1799	1799	1799	1799	0
30	20240405	182600	184613826	1799	1799	1799	1799	0
31	20240405	182500	184613826	1799	1799	1799	1799	0
32	20240405	182400	184613826	1799	1799	1799	1799	828
33	20240405	182300	184613826	1799	1799	1799	1799	0
34	20240405	182200	184613826	1799	1799	1799	1799	0
35	20240405	182100	184613826	1799	1799	1799	1799	0
36	20240405	182000	184613826	1799	1799	1799	1799	0
37	20240405	181900	184613826	1799	1799	1799	1799	0
38	20240405	181800	184613826	1799	1799	1799	1799	0
39	20240405	181700	184613826	1799	1799	1799	1799	0
40	20240405	181600	184613826	1799	1799	1799	1799	0
41	20240405	181500	184613826	1799	1799	1799	1799	0
42	20240405	181400	184613826	1799	1799	1799	1799	0
43	20240405	181300	184613826	1799	1799	1799	1799	0
44	20240405	181200	184613826	1799	1799	1799	1799	0
45	20240405	181100	184613826	1799	1799	1799	1799	0
46	20240405	181000	184613826	1799	1799	1799	1799	0
47	20240405	180900	184613826	1799	1799	1799	1799	0
48	20240405	180800	184613826	1799	1799	1799	1799	0
49	20240405	180700	184613826	1799	1799	1799	1799	0
50	20240405	180600	184613826	1799	1799	1799	1799	0
51	20240405	180500	184613826	1799	1799	1799	1799	0
52	20240405	180400	184613826	1799	1799	1799	1799	0
53	20240405	180300	184613826	1799	1799	1799	1799	0
54	20240405	180200	184613826	1799	1799	1799	1799	0
55	20240405	180100	184613826	1799	1799	1799	1799	0
56	20240405	180000	184613826	1799	1799	1799	1799	0
57	20240405	175900	184613826	1799	1799	1799	1799	0
58	20240405	175800	184613826	1799	1799	1799	1799	0
59	20240405	175700	184613826	1799	1799	1799	1799	0
60	20240405	175600	184613826	1799	1799	1799	1799	0
61	20240405	175500	184613826	1799	1799	1799	1799	0
62	20240405	175400	184613826	1799	1799	1799	1799	828
63	20240405	175300	184613826	1799	1799	1799	1799	0
64	20240405	175200	184613826	1799	1799	1799	1799	0
65	20240405	175100	184613826	1799	1799	1799	1799	0
66	20240405	175000	184613826	1799	1799	1799	1799	0
67	20240405	174900	184613826	1799	1799	1799	1799	0
68	20240405	174800	184613826	1799	1799	1799	1799	0
69	20240405	174700	184613826	1799	1799	1799	1799	0
70	20240405	174600	184613826	1799	1799	1799	1799	0
71	20240405	174500	184613826	1799	1799	1799	1799	0
72	20240405	174400	184613826	1799	1799	1799	1799	0
73	20240405	174300	184613826	1799	1799	1799	1799	0
74	20240405	174200	184613826	1799	1799	1799	1799	0
75	20240405	174100	184613826	1799	1799	1799	1799	0
76	20240405	174000	184613826	1799	1799	1799	1799	0
77	20240405	173900	184613826	1799	1799	1799	1799	0
78	20240405	173800	184613826	1799	1799	1799	1799	0
79	20240405	173700	184613826	1799	1799	1799	1799	0
80	20240405	173600	184613826	1799	1799	1799	1799	0
81	20240405	173500	184613826	1799	1799	1799	1799	0
82	20240405	173400	184613826	1799	1799	1799	1799	0
83	20240405	173300	184613826	1799	1799	1799	1799	0
84	20240405	173200	184613826	1799	1799	1799	1799	0
85	20240405	173100	184613826	1799	1799	1799	1799	0
86	20240405	173000	184613826	1799	1799	1799	1799	0
87	20240405	172900	184613826	1799	1799	1799	1799	0
88	20240405	172800	184613826	1799	1799	1799	1799	0
89	20240405	172700	184613826	1799	1799	1799	1799	0
90	20240405	172600	184613826	1799	1799	1799	1799	0
91	20240405	172500	184613826	1799	1799	1799	1799	0
92	20240405	172400	184613826	1799	1799	1799	1799	828
93	20240405	172300	184613826	1799	1799	1799	1799	0
94	20240405	172200	184613826	1799	1799	1799	1799	0
95	20240405	172100	184613826	1799	1799	1799	1799	0
96	20240405	172000	184613826	1799	1799	1799	1799	0
97	20240405	171900	184613826	1799	1799	1799	1799	0
98	20240405	171800	184613826	1799	1799	1799	1799	0
99	20240405	171700	184613826	1799	1799	1799	1799	0
100	20240405	171600	184613826	1799	1799	1799	1799	0
101	20240405	171500	184613826	1799	1799	1799	1799	0
102	20240405	171400	184613826	1799	1799	1799	1799	0
103	20240405	171300	184613826	1799	1799	1799	1799	0
104	20240405	171200	184613826	1799	1799	1799	1799	0
105	20240405	171100	184613826	1799	1799	1799	1799	0
106	20240405	171000	184613826	1799	1799	1799	1799	0
107	20240405	170900	184613826	1799	1799	1799	1799	0
108	20240405	170800	184613826	1799	1799	1799	1799	0
109	20240405	170700	184613826	1799	1799	1799	1799	0
110	20240405	170600	184613826	1799	1799	1799	1799	0
111	20240405	170500	184613826	1799	1799	1799	1799	0
112	20240405	170400	184613826	1799	1799	1799	1799	0
113	20240405	170300	184613826	1799	1799	1799	1799	0
114	20240405	170200	184613826	1799	1799	1799	1799	0
115	20240405	170100	184613826	1799	1799	1799	1799	0
116	20240405	170000	184613826	1799	1799	1799	1799	0
117	20240405	165900	184613826	1799	1799	1799	1799	0
118	20240405	165800	184613826	1799	1799	1799	1799	0
119	20240405	165700	184613826	1799	1799	1799	1799	0
120	20240405	165600	184613826	1799	1799	1799	1799	0
121	20240405	165500	184613826	1799	1799	1799	1799	0
122	20240405	165400	184613826	1799	1799	1799	1799	828
123	20240405	165300	184613826	1799	1799	1799	1799	0
124	20240405	165200	184613826	1799	1799	1799	1799	0
125	20240405	165100	184613826	1799	1799	1799	1799	0
126	20240405	165000	184613826	1799	1799	1799	1799	0
127	20240405	164900	184613826	1799	1799	1799	1799	0
128	20240405	164800	184613826	1799	1799	1799	1799	0
129	20240405	164700	184613826	1799	1799	1799	1799	0
130	20240405	164600	184613826	1799	1799	1799	1799	0
131	20240405	164500	184613826	1799	1799	1799	1799	0
132	20240405	164400	184613826	1799	1799	1799	1799	0
133	20240405	164300	184613826	1799	1799	1799	1799	0
134	20240405	164200	184613826	1799	1799	1799	1799	0
135	20240405	164100	184613826	1799	1799	1799	1799	0
136	20240405	164000	184613826	1799	1799	1799	1799	0
137	20240405	163900	184613826	1799	1799	1799	1799	0
138	20240405	163800	184613826	1799	1799	1799	1799	0
139	20240405	163700	184613826	1799	1799	1799	1799	0
140	20240405	163600	184613826	1799	1799	1799	1799	0
141	20240405	163500	184613826	1799	1799	1799	1799	0
142	20240405	163400	184613826	1799	1799	1799	1799	0
143	20240405	163300	184613826	1799	1799	1799	1799	0
144	20240405	163200	184613826	1799	1799	1799	1799	0
145	20240405	163100	184613826	1799	1799	1799	1799	0
146	20240405	163000	184613826	1799	1799	1799	1799	0
147	20240405	162900	184613826	1799	1799	1799	1799	0
148	20240405	162800	184613826	1799	1799	1799	1799	0
149	20240405	162700	184613826	1799	1799	1799	1799	0
150	20240405	162600	184613826	1799	1799	1799	1799	0
151	20240405	162500	184613826	1799	1799	1799	1799	0
152	20240405	162400	184613826	1799	1799	1799	1799	828
153	20240405	162300	184613826	1799	1799	1799	1799	0
154	20240405	162200	184613826	1799	1799	1799	1799	0
155	20240405	162100	184613826	1799	1799	1799	1799	0
156	20240405	162000	184613826	1799	1799	1799	1799	0
157	20240405	161900	184613826	1799	1799	1799	1799	0
158	20240405	161800	184613826	1799	1799	1799	1799	0
159	20240405	161700	184613826	1799	1799	1799	1799	0
160	20240405	161600	184613826	1799	1799	1799	1799	0
161	20240405	161500	184613826	1799	1799	1799	1799	0
162	20240405	161400	184613826	1799	1799	1799	1799	0
163	20240405	161300	184613826	1799	1799	1799	1799	0
164	20240405	161200	184613826	1799	1799	1799	1799	0
165	20240405	161100	184613826	1799	1799	1799	1799	0
166	20240405	161000	184613826	1799	1799	1799	1799	0
167	20240405	160900	184613826	1799	1799	1799	1799	0
168	20240405	160800	184613826	1799	1799	1799	1799	0
169	20240405	160700	184613826	1799	1799	1799	1799	0
170	20240405	160600	184613826	1799	1799	1799	1799	0
171	20240405	160500	184613826	1799	1799	1799	1799	0
172	20240405	160400	184613826	1799	1799	1799	1799	0
173	20240405	160300	184613826	1799	1799	1799	1799	0
174	20240405	160200	184613826	1799	1799	1799	1799	0
175	20240405	160100	184613826	1799	1799	1799	1799	0
176	20240405	160000	184613826	1799	1799	1799	1799	0
177	20240405	155900	184613826	1799	1799	1799	1799	0
178	20240405	155800	184613826	1799	1799	1799	1799	0
179	20240405	155700	184613826	1799	1799	1799	1799	0
180	20240405	155600	184613826	1799	1799	1799	1799	0
181	20240405	155500	184613826	1799	1799	1799	1799	0
182	20240405	155400	184613826	1799	1799	1799	1799	828
183	20240405	155300	184613826	1799	1799	1799	1799	0
184	20240405	155200	184613826	1799	1799	1799	1799	0
185	20240405	155100	184613826	1799	1799	1799	1799	0
186	20240405	155000	184613826	1799	1799	1799	1799	0
187	20240405	154900	184613826	1799	1799	1799	1799	0
188	20240405	154800	184613826	1799	1799	1799	1799	0
189	20240405	154700	184613826	1799	1799	1799	1799	0
190	20240405	154600	184613826	1799	1799	1799	1799	0
191	20240405	154500	184613826	1799	1799	1799	1799	0
192	20240405	154400	184613826	1799	1799	1799	1799	0
193	20240405	154300	184613826	1799	1799	1799	1799	0
194	20240405	154200	184613826	1799	1799	1799	1799	0
195	20240405	154100	184613826	1799	1799	1799	1799	0
196	20240405	154000	184613826	1799	1799	1799	1799	0
197	20240405	153900	184613826	1799	1799	1799	1799	0
198	20240405	153800	184613826	1799	1799	1799	1799	0
199	20240405	153700	184613826	1799	1799	1799	1799	0
200	20240405	153600	184613826	1799	1799	1799	1799	0
201	20240405	153500	184613826	1799	1799	1799	1799	0
202	20240405	153400	184613826	1799	1799	1799	1799	0
203	20240405	153300	184613826	1799	1799	1799	1799	0
204	20240405	153200	184613826	1799	1799	1799	1799	0
205	20240405	153100	184613826	1799	1799	1799	1799	0
206	20240405	153000	184613826	1799	1799	1799	1799	828
207	20240405	152900	183124254	1799	1799	1799	1799	0
208	20240405	152800	183124254	1799	1799	1799	1799	0
209	20240405	152700	183124254	1799	1799	1799	1799	0
210	20240405	152600	183124254	1799	1799	1799	1799	0
211	20240405	152500	183124254	1799	1799	1799	1799	0
212	20240405	152400	183124254	1799	1799	1799	1799	0
213	20240405	152300	183124254	1799	1799	1799	1799	0
214	20240405	152200	183124254	1799	1799	1799	1799	0
215	20240405	152100	183124254	1799	1799	1799	1799	0
216	20240405	152000	183124254	1799	1799	1799	1799	0
217	20240405	151900	183124254	1799	1799	1799	1799	0
218	20240405	151800	183124254	1799	1799	1799	1799	0
219	20240405	151700	183124254	1799	1799	1799	1799	0
220	20240405	151600	183124254	1799	1800	1800	1799	33
221	20240405	151500	183064886	1806	1806	1806	1806	0
222	20240405	151400	183064886	1806	1806	1806	1806	0
223	20240405	151300	183064886	1806	1806	1806	1806	0
224	20240405	151200	183064886	1806	1806	1806	1806	0
225	20240405	151100	183064886	1806	1806	1806	1806	10
226	20240405	151000	183046826	1797	1797	1797	1797	0
227	20240405	150900	183046826	1797	1797	1797	1797	0
228	20240405	150800	183046826	1797	1797	1797	1797	0
229	20240405	150700	183046826	1797	1797	1797	1797	0
230	20240405	150600	183046826	1797	1797	1797	1797	0
231	20240405	150500	183046826	1797	1797	1797	1797	0
232	20240405	150400	183046826	1797	1797	1797	1797	0
233	20240405	150300	183046826	1797	1797	1797	1797	0
234	20240405	150200	183046826	1797	1797	1797	1797	301
235	20240405	150100	182505929	1808	1808	1808	1808	0
236	20240405	150000	182505929	1808	1808	1808	1808	1
237	20240405	145900	182504121	1798	1798	1798	1798	0
238	20240405	145800	182504121	1798	1808	1808	1798	373
239	20240405	145700	181833367	1799	1799	1799	1799	0
240	20240405	145600	181833367	1799	1799	1799	1799	0
241	20240405	145500	181833367	1799	1799	1799	1799	0
242	20240405	145400	181833367	1799	1799	1799	1799	200
243	20240405	145300	181473567	1808	1808	1808	1808	10
244	20240405	145200	181455487	1808	1808	1808	1808	10
245	20240405	145100	181437407	1798	1798	1798	1798	0
246	20240405	145000	181437407	1798	1798	1798	1798	0
247	20240405	144900	181437407	1798	1798	1798	1798	300
248	20240405	144800	180898007	1798	1798	1798	1798	337
249	20240405	144700	180292081	1800	1800	1800	1800	0
250	20240405	144600	180292081	1800	1800	1800	1800	500
251	20240405	144500	179392081	1800	1800	1800	1800	0
252	20240405	144400	179392081	1800	1800	1800	1800	2000
253	20240405	144300	175792081	1800	1800	1800	1800	173
254	20240405	144200	175480681	1810	1810	1810	1810	0
255	20240405	144100	175480681	1810	1810	1810	1810	0
256	20240405	144000	175480681	1810	1810	1810	1810	10
257	20240405	143900	175462581	1800	1800	1800	1800	409
258	20240405	143800	174726381	1810	1810	1810	1810	0
259	20240405	143700	174726381	1810	1810	1810	1810	500
260	20240405	143600	173821381	1810	1810	1810	1810	0
261	20240405	143500	173821381	1810	1810	1810	1810	0
262	20240405	143400	173821381	1810	1810	1810	1810	0
263	20240405	143300	173821381	1810	1810	1810	1810	0
264	20240405	143200	173821381	1810	1810	1810	1810	0
265	20240405	143100	173821381	1810	1810	1810	1810	0
266	20240405	143000	173821381	1810	1810	1810	1810	0
267	20240405	142900	173821381	1810	1810	1810	1810	10
268	20240405	142800	173803281	1800	1801	1801	1800	2073
269	20240405	142700	170071871	1812	1812	1812	1812	0
270	20240405	142600	170071871	1812	1812	1812	1812	62
271	20240405	142500	169959527	1813	1813	1813	1813	0
272	20240405	142400	169959527	1813	1806	1813	1806	2010
273	20240405	142300	166320153	1806	1806	1806	1806	0
274	20240405	142200	166320153	1806	1806	1806	1806	0
275	20240405	142100	166320153	1806	1806	1806	1806	0
276	20240405	142000	166320153	1806	1806	1806	1806	50
277	20240405	141900	166229853	1800	1800	1800	1800	944
278	20240405	141800	164530653	1800	1800	1800	1800	140
279	20240405	141700	164278653	1795	1795	1795	1795	610
280	20240405	141600	163183703	1795	1795	1795	1795	0
281	20240405	141500	163183703	1795	1795	1795	1795	0
282	20240405	141400	163183703	1795	1795	1795	1795	750
283	20240405	141300	161837453	1795	1795	1795	1795	317
284	20240405	141200	161268438	1800	1800	1800	1800	560
285	20240405	141100	160260438	1800	1800	1800	1800	100
286	20240405	141000	160080438	1807	1807	1807	1807	0
287	20240405	140900	160080438	1807	1807	1807	1807	0
288	20240405	140800	160080438	1807	1807	1807	1807	0
289	20240405	140700	160080438	1807	1807	1807	1807	0
290	20240405	140600	160080438	1807	1807	1807	1807	0
291	20240405	140500	160080438	1807	1807	1807	1807	0
292	20240405	140400	160080438	1807	1807	1807	1807	0
293	20240405	140300	160080438	1807	1807	1807	1807	0
294	20240405	140200	160080438	1807	1807	1807	1807	1
295	20240405	140100	160078631	1800	1800	1800	1800	0
296	20240405	140000	160078631	1800	1800	1800	1800	0
297	20240405	135900	160078631	1800	1800	1800	1800	0
298	20240405	135800	160078631	1800	1807	1807	1800	175
299	20240405	135700	159763617	1807	1807	1807	1807	0
300	20240405	135600	159763617	1807	1807	1807	1807	0
301	20240405	135500	159763617	1807	1807	1807	1807	0
302	20240405	135400	159763617	1807	1807	1807	1807	0
303	20240405	135300	159763617	1807	1807	1807	1807	0
304	20240405	135200	159763617	1807	1807	1807	1807	0
305	20240405	135100	159763617	1807	1807	1807	1807	0
306	20240405	135000	159763617	1807	1807	1807	1807	3
307	20240405	134900	159758196	1806	1806	1806	1806	0
308	20240405	134800	159758196	1806	1800	1806	1800	1836
309	20240405	134700	156449353	1800	1800	1800	1800	0
310	20240405	134600	156449353	1800	1800	1800	1800	3
311	20240405	134500	156443953	1794	1794	1794	1794	0
312	20240405	134400	156443953	1794	1794	1794	1794	0
313	20240405	134300	156443953	1794	1795	1795	1794	174
314	20240405	134200	156131687	1795	1795	1795	1795	0
315	20240405	134100	156131687	1795	1795	1795	1795	0
316	20240405	134000	156131687	1795	1795	1795	1795	4
317	20240405	133900	156124507	1794	1794	1794	1794	0
318	20240405	133800	156124507	1794	1794	1794	1794	67
319	20240405	133700	156004309	1794	1794	1794	1794	50
320	20240405	133600	155914609	1794	1794	1794	1794	0
321	20240405	133500	155914609	1794	1794	1794	1794	100
322	20240405	133400	155735209	1794	1794	1794	1794	0
323	20240405	133300	155735209	1794	1794	1794	1794	1298
324	20240405	133200	153406597	1800	1800	1800	1800	0
325	20240405	133100	153406597	1800	1800	1800	1800	2
326	20240405	133000	153402997	1794	1794	1794	1794	0
327	20240405	132900	153402997	1794	1794	1794	1794	0
328	20240405	132800	153402997	1794	1795	1795	1794	174
329	20240405	132700	153090807	1800	1800	1800	1800	0
330	20240405	132600	153090807	1800	1800	1800	1800	7
331	20240405	132500	153078207	1800	1800	1800	1800	0
332	20240405	132400	153078207	1800	1800	1800	1800	0
333	20240405	132300	153078207	1800	1800	1800	1800	0
334	20240405	132200	153078207	1800	1795	1800	1795	210
335	20240405	132100	152701207	1795	1795	1795	1795	0
336	20240405	132000	152701207	1795	1795	1795	1795	0
337	20240405	131900	152701207	1795	1795	1795	1795	0
338	20240405	131800	152701207	1795	1795	1795	1795	0
339	20240405	131700	152701207	1795	1795	1795	1795	0
340	20240405	131600	152701207	1795	1795	1795	1795	0
341	20240405	131500	152701207	1795	1795	1795	1795	2
342	20240405	131400	152697617	1795	1795	1795	1795	0
343	20240405	131300	152697617	1795	1795	1795	1795	174
344	20240405	131200	152385287	1795	1795	1795	1795	0
345	20240405	131100	152385287	1795	1795	1795	1795	0
346	20240405	131000	152385287	1795	1795	1795	1795	226
347	20240405	130900	151979617	1795	1795	1795	1795	0
348	20240405	130800	151979617	1795	1795	1795	1795	0
349	20240405	130700	151979617	1795	1795	1795	1795	0
350	20240405	130600	151979617	1795	1795	1795	1795	0
351	20240405	130500	151979617	1795	1795	1795	1795	0
352	20240405	130400	151979617	1795	1795	1795	1795	0
353	20240405	130300	151979617	1795	1795	1795	1795	0
354	20240405	130200	151979617	1795	1795	1795	1795	100
355	20240405	130100	151800117	1794	1794	1794	1794	0
356	20240405	130000	151800117	1794	1794	1794	1794	0
357	20240405	125900	151800117	1794	1794	1794	1794	0
358	20240405	125800	151800117	1794	1794	1794	1794	174
359	20240405	125700	151487961	1800	1800	1800	1800	0
360	20240405	125600	151487961	1800	1800	1800	1800	6
361	20240405	125500	151477161	1800	1800	1800	1800	1
362	20240405	125400	151475361	1793	1793	1793	1793	0
363	20240405	125300	151475361	1793	1794	1794	1793	278
364	20240405	125200	150976807	1794	1794	1794	1794	0
365	20240405	125100	150976807	1794	1794	1794	1794	0
366	20240405	125000	150976807	1794	1794	1794	1794	0
367	20240405	124900	150976807	1794	1794	1794	1794	0
368	20240405	124800	150976807	1794	1794	1794	1794	0
369	20240405	124700	150976807	1794	1794	1794	1794	0
370	20240405	124600	150976807	1794	1794	1794	1794	0
371	20240405	124500	150976807	1794	1794	1794	1794	0
372	20240405	124400	150976807	1794	1794	1794	1794	0
373	20240405	124300	150976807	1794	1799	1799	1794	174
374	20240405	124200	150664399	1800	1800	1800	1800	0
375	20240405	124100	150664399	1800	1800	1800	1800	0
376	20240405	124000	150664399	1800	1800	1800	1800	0
377	20240405	123900	150664399	1800	1799	1800	1799	16
378	20240405	123800	150635613	1799	1799	1799	1799	0
379	20240405	123700	150635613	1799	1799	1799	1799	0
380	20240405	123600	150635613	1799	1799	1799	1799	458
381	20240405	123500	149811671	1793	1793	1793	1793	0
382	20240405	123400	149811671	1793	1793	1793	1793	0
383	20240405	123300	149811671	1793	1793	1793	1793	0
384	20240405	123200	149811671	1793	1793	1793	1793	0
385	20240405	123100	149811671	1793	1793	1793	1793	0
386	20240405	123000	149811671	1793	1793	1793	1793	0
387	20240405	122900	149811671	1793	1793	1793	1793	0
388	20240405	122800	149811671	1793	1795	1795	1793	174
389	20240405	122700	149499654	1796	1796	1796	1796	0
390	20240405	122600	149499654	1796	1796	1796	1796	0
391	20240405	122500	149499654	1796	1796	1796	1796	0
392	20240405	122400	149499654	1796	1796	1796	1796	100
393	20240405	122300	149320054	1794	1794	1794	1794	0
394	20240405	122200	149320054	1794	1794	1794	1794	0
395	20240405	122100	149320054	1794	1794	1794	1794	0
396	20240405	122000	149320054	1794	1794	1794	1794	1000
397	20240405	121900	147526054	1793	1793	1793	1793	0
398	20240405	121800	147526054	1793	1793	1793	1793	0
399	20240405	121700	147526054	1793	1793	1793	1793	0
400	20240405	121600	147526054	1793	1793	1793	1793	0
401	20240405	121500	147526054	1793	1793	1793	1793	27
402	20240405	121400	147477643	1793	1793	1793	1793	100
403	20240405	121300	147298343	1793	1793	1793	1793	174
404	20240405	121200	146986361	1793	1795	1795	1793	200
405	20240405	121100	146627647	1795	1796	1796	1795	500
406	20240405	121000	145730145	1799	1796	1799	1795	1001
407	20240405	120900	143933191	1795	1795	1795	1795	0
408	20240405	120800	143933191	1795	1795	1795	1795	0
409	20240405	120700	143933191	1795	1795	1795	1795	0
410	20240405	120600	143933191	1795	1795	1795	1795	0
411	20240405	120500	143933191	1795	1795	1795	1795	0
412	20240405	120400	143933191	1795	1795	1795	1795	0
413	20240405	120300	143933191	1795	1795	1795	1795	0
414	20240405	120200	143933191	1795	1795	1795	1795	267
415	20240405	120100	143453926	1795	1795	1795	1795	0
416	20240405	120000	143453926	1795	1795	1795	1795	0
417	20240405	115900	143453926	1795	1795	1795	1795	47
418	20240405	115800	143369561	1795	1795	1795	1795	324
419	20240405	115700	142787981	1795	1795	1795	1795	0
420	20240405	115600	142787981	1795	1795	1795	1795	560
421	20240405	115500	141782781	1795	1795	1795	1795	501
422	20240405	115400	140883486	1795	1795	1795	1795	30
423	20240405	115300	140829636	1795	1795	1795	1795	1692
424	20240405	115200	137792496	1795	1800	1800	1795	8337
425	20240405	115100	122808396	1805	1805	1805	1805	100
426	20240405	115000	122627896	1805	1805	1805	1805	0
427	20240405	114900	122627896	1805	1805	1805	1805	0
428	20240405	114800	122627896	1805	1805	1805	1805	0
429	20240405	114700	122627896	1805	1805	1805	1805	0
430	20240405	114600	122627896	1805	1805	1805	1805	0
431	20240405	114500	122627896	1805	1805	1805	1805	0
432	20240405	114400	122627896	1805	1805	1805	1805	1
433	20240405	114300	122626091	1798	1800	1800	1798	174
434	20240405	114200	122313149	1805	1805	1805	1805	0
435	20240405	114100	122313149	1805	1805	1805	1805	0
436	20240405	114000	122313149	1805	1805	1805	1805	0
437	20240405	113900	122313149	1805	1805	1805	1805	0
438	20240405	113800	122313149	1805	1805	1805	1805	0
439	20240405	113700	122313149	1805	1805	1805	1805	1
440	20240405	113600	122311344	1797	1797	1797	1797	0
441	20240405	113500	122311344	1797	1797	1797	1797	0
442	20240405	113400	122311344	1797	1797	1797	1797	0
443	20240405	113300	122311344	1797	1797	1797	1797	0
444	20240405	113200	122311344	1797	1797	1797	1797	0
445	20240405	113100	122311344	1797	1797	1797	1797	0
446	20240405	113000	122311344	1797	1797	1797	1797	0
447	20240405	112900	122311344	1797	1797	1797	1797	0
448	20240405	112800	122311344	1797	1797	1797	1797	174
449	20240405	112700	121998666	1797	1797	1797	1797	0
450	20240405	112600	121998666	1797	1797	1797	1797	0
451	20240405	112500	121998666	1797	1797	1797	1797	0
452	20240405	112400	121998666	1797	1797	1797	1797	0
453	20240405	112300	121998666	1797	1797	1797	1797	379
454	20240405	112200	121317603	1798	1798	1798	1798	0
455	20240405	112100	121317603	1798	1798	1798	1798	0
456	20240405	112000	121317603	1798	1798	1798	1798	0
457	20240405	111900	121317603	1798	1798	1798	1798	2035
458	20240405	111800	117658673	1798	1798	1798	1798	0
459	20240405	111700	117658673	1798	1798	1798	1798	0
460	20240405	111600	117658673	1798	1798	1798	1798	0
461	20240405	111500	117658673	1798	1798	1798	1798	0
462	20240405	111400	117658673	1798	1798	1798	1798	1
463	20240405	111300	117656875	1798	1798	1798	1798	174
464	20240405	111200	117344023	1806	1806	1806	1806	45
465	20240405	111100	117262753	1806	1806	1806	1806	0
466	20240405	111000	117262753	1806	1806	1806	1806	0
467	20240405	110900	117262753	1806	1806	1806	1806	0
468	20240405	110800	117262753	1806	1806	1806	1806	0
469	20240405	110700	117262753	1806	1806	1806	1806	1
470	20240405	110600	117260947	1797	1797	1797	1797	0
471	20240405	110500	117260947	1797	1797	1797	1797	0
472	20240405	110400	117260947	1797	1797	1797	1797	0
473	20240405	110300	117260947	1797	1800	1800	1797	700
474	20240405	110200	116002976	1808	1808	1808	1808	0
475	20240405	110100	116002976	1808	1808	1808	1808	1
476	20240405	110000	116001168	1808	1808	1808	1808	0
477	20240405	105900	116001168	1808	1808	1808	1808	0
478	20240405	105800	116001168	1808	1804	1808	1797	281
479	20240405	105700	115495271	1804	1804	1804	1804	0
480	20240405	105600	115495271	1804	1799	1804	1799	2815
481	20240405	105500	110430484	1799	1799	1799	1799	30
482	20240405	105400	110376514	1799	1799	1799	1799	500
483	20240405	105300	109477014	1799	1796	1799	1796	228
484	20240405	105200	109067462	1796	1796	1796	1796	395
485	20240405	105100	108358042	1796	1796	1796	1796	0
486	20240405	105000	108358042	1796	1799	1799	1796	585
487	20240405	104900	107306514	1799	1800	1800	1799	1431
488	20240405	104800	104731135	1800	1801	1801	1800	3159
489	20240405	104700	99044904	1801	1801	1801	1801	0
490	20240405	104600	99044904	1801	1801	1801	1801	0
491	20240405	104500	99044904	1801	1802	1802	1801	549
492	20240405	104400	98056151	1801	1801	1801	1801	0
493	20240405	104300	98056151	1801	1801	1801	1801	527
494	20240405	104200	97107024	1802	1802	1802	1802	60
495	20240405	104100	96998904	1802	1802	1802	1802	110
496	20240405	104000	96800684	1803	1803	1803	1803	18
497	20240405	103900	96768230	1803	1803	1803	1803	3
498	20240405	103800	96762821	1808	1808	1808	1808	2
499	20240405	103700	96759205	1803	1803	1803	1803	0
500	20240405	103600	96759205	1803	1803	1803	1803	0
501	20240405	103500	96759205	1803	1803	1803	1803	0
502	20240405	103400	96759205	1803	1803	1803	1803	0
503	20240405	103300	96759205	1803	1803	1803	1803	0
504	20240405	103200	96759205	1803	1803	1803	1803	0
505	20240405	103100	96759205	1803	1803	1803	1803	0
506	20240405	103000	96759205	1803	1804	1804	1803	289
507	20240405	102900	96238137	1803	1803	1803	1803	0
508	20240405	102800	96238137	1803	1804	1804	1803	179
509	20240405	102700	95915334	1804	1815	1815	1804	16037
510	20240405	102600	66913603	1829	1829	1829	1829	31
511	20240405	102500	66856904	1829	1829	1829	1829	0
512	20240405	102400	66856904	1829	1829	1829	1829	0
513	20240405	102300	66856904	1829	1829	1829	1829	0
514	20240405	102200	66856904	1829	1829	1829	1829	0
515	20240405	102100	66856904	1829	1829	1829	1829	0
516	20240405	102000	66856904	1829	1829	1829	1829	0
517	20240405	101900	66856904	1829	1829	1829	1829	0
518	20240405	101800	66856904	1829	1829	1829	1829	0
519	20240405	101700	66856904	1829	1829	1829	1829	0
520	20240405	101600	66856904	1829	1829	1829	1829	0
521	20240405	101500	66856904	1829	1829	1829	1829	1
522	20240405	101400	66855075	1812	1812	1812	1812	0
523	20240405	101300	66855075	1812	1824	1824	1812	174
524	20240405	101200	66538867	1825	1825	1825	1825	0
525	20240405	101100	66538867	1825	1825	1825	1825	0
526	20240405	101000	66538867	1825	1825	1825	1825	50
527	20240405	100900	66447617	1826	1826	1826	1826	50
528	20240405	100800	66356317	1832	1832	1832	1832	11
529	20240405	100700	66336165	1832	1832	1832	1832	87
530	20240405	100600	66176781	1832	1832	1832	1832	0
531	20240405	100500	66176781	1832	1832	1832	1832	0
532	20240405	100400	66176781	1832	1832	1832	1832	0
533	20240405	100300	66176781	1832	1832	1832	1832	0
534	20240405	100200	66176781	1832	1832	1832	1832	0
535	20240405	100100	66176781	1832	1832	1832	1832	0
536	20240405	100000	66176781	1832	1832	1832	1832	0
537	20240405	095900	66176781	1832	1830	1832	1830	42
538	20240405	095800	66099917	1830	1830	1830	1830	30
539	20240405	095700	66045017	1830	1830	1830	1830	0
540	20240405	095600	66045017	1830	1830	1830	1830	0
541	20240405	095500	66045017	1830	1830	1830	1830	10
542	20240405	095400	66026717	1830	1830	1830	1830	0
543	20240405	095300	66026717	1830	1830	1830	1830	110
544	20240405	095200	65825417	1830	1830	1830	1830	1
545	20240405	095100	65823587	1830	1830	1830	1830	0
546	20240405	095000	65823587	1830	1830	1830	1830	31
547	20240405	094900	65766857	1830	1830	1830	1830	545
548	20240405	094800	64769507	1830	1825	1830	1825	3
549	20240405	094700	64764022	1830	1830	1830	1830	110
550	20240405	094600	64562722	1830	1830	1830	1830	0
551	20240405	094500	64562722	1830	1830	1830	1830	13
552	20240405	094400	64538932	1830	1830	1830	1830	11
553	20240405	094300	64518802	1830	1830	1830	1830	10
554	20240405	094200	64500502	1830	1825	1830	1825	504
555	20240405	094100	63579188	1824	1824	1824	1824	0
556	20240405	094000	63579188	1824	1823	1824	1823	1016
557	20240405	093900	61726154	1823	1823	1823	1823	0
558	20240405	093800	61726154	1823	1823	1823	1823	0
559	20240405	093700	61726154	1823	1823	1823	1823	4
560	20240405	093600	61718862	1823	1822	1823	1822	10
561	20240405	093500	61700638	1822	1822	1822	1822	0
562	20240405	093400	61700638	1822	1822	1822	1822	0
563	20240405	093300	61700638	1822	1822	1822	1822	1
564	20240405	093200	61698816	1822	1823	1823	1822	4
565	20240405	093100	61691527	1823	1823	1823	1823	0
566	20240405	093000	61691527	1823	1823	1823	1823	2
567	20240405	092900	61687881	1823	1823	1823	1823	10
568	20240405	092800	61669651	1823	1822	1823	1822	1002
569	20240405	092700	59843595	1821	1821	1821	1821	0
570	20240405	092600	59843595	1821	1821	1821	1821	0
571	20240405	092500	59843595	1821	1823	1823	1821	11
572	20240405	092400	59823562	1823	1823	1823	1823	0
573	20240405	092300	59823562	1823	1823	1823	1823	1
574	20240405	092200	59821739	1818	1818	1818	1818	0
575	20240405	092100	59821739	1818	1818	1818	1818	0
576	20240405	092000	59821739	1818	1818	1818	1818	0
577	20240405	091900	59821739	1818	1818	1818	1818	0
578	20240405	091800	59821739	1818	1818	1818	1818	0
579	20240405	091700	59821739	1818	1812	1818	1812	1124
580	20240405	091600	57781463	1812	1812	1812	1812	0
581	20240405	091500	57781463	1812	1811	1812	1811	372
582	20240405	091400	57107410	1801	1802	1802	1801	243
583	20240405	091300	56669747	1801	1801	1801	1801	0
584	20240405	091200	56669747	1801	1801	1801	1801	0
585	20240405	091100	56669747	1801	1801	1801	1801	120
586	20240405	091000	56453627	1811	1810	1811	1810	411
587	20240405	090900	55709417	1798	1798	1798	1798	0
588	20240405	090800	55709417	1798	1798	1798	1798	0
589	20240405	090700	55709417	1798	1804	1804	1798	1004
590	20240405	090600	53903020	1812	1812	1812	1812	365
591	20240405	090500	53241640	1812	1812	1812	1812	586
592	20240405	090400	52179808	1812	1812	1812	1812	0
593	20240405	090300	52179808	1812	1800	1818	1800	650
594	20240405	090200	51001574	1800	1793	1810	1793	644
595	20240405	090100	49842722	1809	1797	1809	1791	7546
596	20240405	090000	36233057	1789	1780	1838	1780	20310