KissMeData/011330/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	185200	231934423	1871	1871	1871	1871	15096
3	20240405	185100	231934423	1871	1871	1871	1871	0
4	20240405	185000	231934423	1871	1871	1871	1871	0
5	20240405	184900	231934423	1871	1871	1871	1871	0
6	20240405	184800	231934423	1871	1871	1871	1871	0
7	20240405	184700	231934423	1871	1871	1871	1871	0
8	20240405	184600	231934423	1871	1871	1871	1871	0
9	20240405	184500	231934423	1871	1871	1871	1871	0
10	20240405	184400	231934423	1871	1871	1871	1871	0
11	20240405	184300	231934423	1871	1871	1871	1871	0
12	20240405	184200	231934423	1871	1871	1871	1871	0
13	20240405	184100	231934423	1871	1871	1871	1871	0
14	20240405	184000	231934423	1871	1871	1871	1871	0
15	20240405	183900	231934423	1871	1871	1871	1871	0
16	20240405	183800	231934423	1871	1871	1871	1871	0
17	20240405	183700	231934423	1871	1871	1871	1871	0
18	20240405	183600	231934423	1871	1871	1871	1871	0
19	20240405	183500	231934423	1871	1871	1871	1871	0
20	20240405	183400	231934423	1871	1871	1871	1871	0
21	20240405	183300	231934423	1871	1871	1871	1871	0
22	20240405	183200	231934423	1871	1871	1871	1871	0
23	20240405	183100	231934423	1871	1871	1871	1871	0
24	20240405	183000	231934423	1871	1871	1871	1871	0
25	20240405	182900	231934423	1871	1871	1871	1871	0
26	20240405	182800	231934423	1871	1871	1871	1871	0
27	20240405	182700	231934423	1871	1871	1871	1871	0
28	20240405	182600	231934423	1871	1871	1871	1871	0
29	20240405	182500	231934423	1871	1871	1871	1871	0
30	20240405	182400	231934423	1871	1871	1871	1871	0
31	20240405	182300	231934423	1871	1871	1871	1871	0
32	20240405	182200	231934423	1871	1871	1871	1871	15096
33	20240405	182100	231934423	1871	1871	1871	1871	0
34	20240405	182000	231934423	1871	1871	1871	1871	0
35	20240405	181900	231934423	1871	1871	1871	1871	0
36	20240405	181800	231934423	1871	1871	1871	1871	0
37	20240405	181700	231934423	1871	1871	1871	1871	0
38	20240405	181600	231934423	1871	1871	1871	1871	0
39	20240405	181500	231934423	1871	1871	1871	1871	0
40	20240405	181400	231934423	1871	1871	1871	1871	0
41	20240405	181300	231934423	1871	1871	1871	1871	0
42	20240405	181200	231934423	1871	1871	1871	1871	0
43	20240405	181100	231934423	1871	1871	1871	1871	0
44	20240405	181000	231934423	1871	1871	1871	1871	0
45	20240405	180900	231934423	1871	1871	1871	1871	0
46	20240405	180800	231934423	1871	1871	1871	1871	0
47	20240405	180700	231934423	1871	1871	1871	1871	0
48	20240405	180600	231934423	1871	1871	1871	1871	0
49	20240405	180500	231934423	1871	1871	1871	1871	0
50	20240405	180400	231934423	1871	1871	1871	1871	0
51	20240405	180300	231934423	1871	1871	1871	1871	0
52	20240405	180200	231934423	1871	1871	1871	1871	0
53	20240405	180100	231934423	1871	1871	1871	1871	0
54	20240405	180000	231934423	1871	1871	1871	1871	0
55	20240405	175900	231934423	1871	1871	1871	1871	0
56	20240405	175800	231934423	1871	1871	1871	1871	0
57	20240405	175700	231934423	1871	1871	1871	1871	0
58	20240405	175600	231934423	1871	1871	1871	1871	0
59	20240405	175500	231934423	1871	1871	1871	1871	0
60	20240405	175400	231934423	1871	1871	1871	1871	0
61	20240405	175300	231934423	1871	1871	1871	1871	0
62	20240405	175200	231934423	1871	1871	1871	1871	15096
63	20240405	175100	231934423	1871	1871	1871	1871	0
64	20240405	175000	231934423	1871	1871	1871	1871	0
65	20240405	174900	231934423	1871	1871	1871	1871	0
66	20240405	174800	231934423	1871	1871	1871	1871	0
67	20240405	174700	231934423	1871	1871	1871	1871	0
68	20240405	174600	231934423	1871	1871	1871	1871	0
69	20240405	174500	231934423	1871	1871	1871	1871	0
70	20240405	174400	231934423	1871	1871	1871	1871	0
71	20240405	174300	231934423	1871	1871	1871	1871	0
72	20240405	174200	231934423	1871	1871	1871	1871	0
73	20240405	174100	231934423	1871	1871	1871	1871	0
74	20240405	174000	231934423	1871	1871	1871	1871	0
75	20240405	173900	231934423	1871	1871	1871	1871	0
76	20240405	173800	231934423	1871	1871	1871	1871	0
77	20240405	173700	231934423	1871	1871	1871	1871	0
78	20240405	173600	231934423	1871	1871	1871	1871	0
79	20240405	173500	231934423	1871	1871	1871	1871	0
80	20240405	173400	231934423	1871	1871	1871	1871	0
81	20240405	173300	231934423	1871	1871	1871	1871	0
82	20240405	173200	231934423	1871	1871	1871	1871	0
83	20240405	173100	231934423	1871	1871	1871	1871	0
84	20240405	173000	231934423	1871	1871	1871	1871	0
85	20240405	172900	231934423	1871	1871	1871	1871	0
86	20240405	172800	231934423	1871	1871	1871	1871	0
87	20240405	172700	231934423	1871	1871	1871	1871	0
88	20240405	172600	231934423	1871	1871	1871	1871	0
89	20240405	172500	231934423	1871	1871	1871	1871	0
90	20240405	172400	231934423	1871	1871	1871	1871	0
91	20240405	172300	231934423	1871	1871	1871	1871	0
92	20240405	172200	231934423	1871	1871	1871	1871	15096
93	20240405	172100	231934423	1871	1871	1871	1871	0
94	20240405	172000	231934423	1871	1871	1871	1871	0
95	20240405	171900	231934423	1871	1871	1871	1871	0
96	20240405	171800	231934423	1871	1871	1871	1871	0
97	20240405	171700	231934423	1871	1871	1871	1871	0
98	20240405	171600	231934423	1871	1871	1871	1871	0
99	20240405	171500	231934423	1871	1871	1871	1871	0
100	20240405	171400	231934423	1871	1871	1871	1871	0
101	20240405	171300	231934423	1871	1871	1871	1871	0
102	20240405	171200	231934423	1871	1871	1871	1871	0
103	20240405	171100	231934423	1871	1871	1871	1871	0
104	20240405	171000	231934423	1871	1871	1871	1871	0
105	20240405	170900	231934423	1871	1871	1871	1871	0
106	20240405	170800	231934423	1871	1871	1871	1871	0
107	20240405	170700	231934423	1871	1871	1871	1871	0
108	20240405	170600	231934423	1871	1871	1871	1871	0
109	20240405	170500	231934423	1871	1871	1871	1871	0
110	20240405	170400	231934423	1871	1871	1871	1871	0
111	20240405	170300	231934423	1871	1871	1871	1871	0
112	20240405	170200	231934423	1871	1871	1871	1871	0
113	20240405	170100	231934423	1871	1871	1871	1871	0
114	20240405	170000	231934423	1871	1871	1871	1871	0
115	20240405	165900	231934423	1871	1871	1871	1871	0
116	20240405	165800	231934423	1871	1871	1871	1871	0
117	20240405	165700	231934423	1871	1871	1871	1871	0
118	20240405	165600	231934423	1871	1871	1871	1871	0
119	20240405	165500	231934423	1871	1871	1871	1871	0
120	20240405	165400	231934423	1871	1871	1871	1871	0
121	20240405	165300	231934423	1871	1871	1871	1871	0
122	20240405	165200	231934423	1871	1871	1871	1871	15096
123	20240405	165100	231934423	1871	1871	1871	1871	0
124	20240405	165000	231934423	1871	1871	1871	1871	0
125	20240405	164900	231934423	1871	1871	1871	1871	0
126	20240405	164800	231934423	1871	1871	1871	1871	0
127	20240405	164700	231934423	1871	1871	1871	1871	0
128	20240405	164600	231934423	1871	1871	1871	1871	0
129	20240405	164500	231934423	1871	1871	1871	1871	0
130	20240405	164400	231934423	1871	1871	1871	1871	0
131	20240405	164300	231934423	1871	1871	1871	1871	0
132	20240405	164200	231934423	1871	1871	1871	1871	0
133	20240405	164100	231934423	1871	1871	1871	1871	0
134	20240405	164000	231934423	1871	1871	1871	1871	0
135	20240405	163900	231934423	1871	1871	1871	1871	0
136	20240405	163800	231934423	1871	1871	1871	1871	0
137	20240405	163700	231934423	1871	1871	1871	1871	0
138	20240405	163600	231934423	1871	1871	1871	1871	0
139	20240405	163500	231934423	1871	1871	1871	1871	0
140	20240405	163400	231934423	1871	1871	1871	1871	0
141	20240405	163300	231934423	1871	1871	1871	1871	0
142	20240405	163200	231934423	1871	1871	1871	1871	0
143	20240405	163100	231934423	1871	1871	1871	1871	0
144	20240405	163000	231934423	1871	1871	1871	1871	0
145	20240405	162900	231934423	1871	1871	1871	1871	0
146	20240405	162800	231934423	1871	1871	1871	1871	0
147	20240405	162700	231934423	1871	1871	1871	1871	0
148	20240405	162600	231934423	1871	1871	1871	1871	0
149	20240405	162500	231934423	1871	1871	1871	1871	0
150	20240405	162400	231934423	1871	1871	1871	1871	0
151	20240405	162300	231934423	1871	1871	1871	1871	0
152	20240405	162200	231934423	1871	1871	1871	1871	15096
153	20240405	162100	231934423	1871	1871	1871	1871	0
154	20240405	162000	231934423	1871	1871	1871	1871	0
155	20240405	161900	231934423	1871	1871	1871	1871	0
156	20240405	161800	231934423	1871	1871	1871	1871	0
157	20240405	161700	231934423	1871	1871	1871	1871	0
158	20240405	161600	231934423	1871	1871	1871	1871	0
159	20240405	161500	231934423	1871	1871	1871	1871	0
160	20240405	161400	231934423	1871	1871	1871	1871	0
161	20240405	161300	231934423	1871	1871	1871	1871	0
162	20240405	161200	231934423	1871	1871	1871	1871	0
163	20240405	161100	231934423	1871	1871	1871	1871	0
164	20240405	161000	231934423	1871	1871	1871	1871	0
165	20240405	160900	231934423	1871	1871	1871	1871	0
166	20240405	160800	231934423	1871	1871	1871	1871	0
167	20240405	160700	231934423	1871	1871	1871	1871	0
168	20240405	160600	231934423	1871	1871	1871	1871	0
169	20240405	160500	231934423	1871	1871	1871	1871	0
170	20240405	160400	231934423	1871	1871	1871	1871	0
171	20240405	160300	231934423	1871	1871	1871	1871	0
172	20240405	160200	231934423	1871	1871	1871	1871	0
173	20240405	160100	231934423	1871	1871	1871	1871	0
174	20240405	160000	231934423	1871	1871	1871	1871	0
175	20240405	155900	231934423	1871	1871	1871	1871	0
176	20240405	155800	231934423	1871	1871	1871	1871	0
177	20240405	155700	231934423	1871	1871	1871	1871	0
178	20240405	155600	231934423	1871	1871	1871	1871	0
179	20240405	155500	231934423	1871	1871	1871	1871	0
180	20240405	155400	231934423	1871	1871	1871	1871	0
181	20240405	155300	231934423	1871	1871	1871	1871	0
182	20240405	155200	231934423	1871	1871	1871	1871	15096
183	20240405	155100	231934423	1871	1871	1871	1871	0
184	20240405	155000	231934423	1871	1871	1871	1871	0
185	20240405	154900	231934423	1871	1871	1871	1871	0
186	20240405	154800	231934423	1871	1871	1871	1871	0
187	20240405	154700	231934423	1871	1871	1871	1871	0
188	20240405	154600	231934423	1871	1871	1871	1871	0
189	20240405	154500	231934423	1871	1871	1871	1871	0
190	20240405	154400	231934423	1871	1871	1871	1871	0
191	20240405	154300	231934423	1871	1871	1871	1871	0
192	20240405	154200	231934423	1871	1871	1871	1871	0
193	20240405	154100	231934423	1871	1871	1871	1871	0
194	20240405	154000	231934423	1871	1871	1871	1871	0
195	20240405	153900	231934423	1871	1871	1871	1871	0
196	20240405	153800	231934423	1871	1871	1871	1871	0
197	20240405	153700	231934423	1871	1871	1871	1871	0
198	20240405	153600	231934423	1871	1871	1871	1871	0
199	20240405	153500	231934423	1871	1871	1871	1871	0
200	20240405	153400	231934423	1871	1871	1871	1871	0
201	20240405	153300	231934423	1871	1871	1871	1871	0
202	20240405	153200	231934423	1871	1871	1871	1871	0
203	20240405	153100	231934423	1871	1871	1871	1871	0
204	20240405	153000	231934423	1871	1871	1871	1871	15096
205	20240405	152900	203689807	1877	1877	1877	1877	0
206	20240405	152800	203689807	1877	1877	1877	1877	0
207	20240405	152700	203689807	1877	1877	1877	1877	0
208	20240405	152600	203689807	1877	1877	1877	1877	0
209	20240405	152500	203689807	1877	1877	1877	1877	0
210	20240405	152400	203689807	1877	1877	1877	1877	0
211	20240405	152300	203689807	1877	1877	1877	1877	0
212	20240405	152200	203689807	1877	1877	1877	1877	0
213	20240405	152100	203689807	1877	1877	1877	1877	0
214	20240405	152000	203689807	1877	1877	1877	1877	0
215	20240405	151900	203689807	1877	1877	1877	1877	4113
216	20240405	151800	195969706	1875	1880	1880	1875	4526
217	20240405	151700	187477059	1881	1881	1881	1881	0
218	20240405	151600	187477059	1881	1881	1881	1881	0
219	20240405	151500	187477059	1881	1881	1881	1881	149
220	20240405	151400	187196790	1881	1881	1881	1881	0
221	20240405	151300	187196790	1881	1881	1881	1881	0
222	20240405	151200	187196790	1881	1881	1881	1881	0
223	20240405	151100	187196790	1881	1883	1883	1881	2408
224	20240405	151000	182666231	1883	1883	1883	1883	0
225	20240405	150900	182666231	1883	1883	1883	1883	0
226	20240405	150800	182666231	1883	1884	1884	1883	1000
227	20240405	150700	180783180	1884	1885	1885	1884	1975
228	20240405	150600	177061255	1885	1885	1885	1885	1
229	20240405	150500	177059370	1888	1888	1888	1888	0
230	20240405	150400	177059370	1888	1888	1888	1888	0
231	20240405	150300	177059370	1888	1888	1888	1888	0
232	20240405	150200	177059370	1888	1888	1888	1888	0
233	20240405	150100	177059370	1888	1888	1888	1888	0
234	20240405	150000	177059370	1888	1888	1888	1888	0
235	20240405	145900	177059370	1888	1888	1888	1888	0
236	20240405	145800	177059370	1888	1888	1888	1888	0
237	20240405	145700	177059370	1888	1888	1888	1888	0
238	20240405	145600	177059370	1888	1888	1888	1888	0
239	20240405	145500	177059370	1888	1888	1888	1888	0
240	20240405	145400	177059370	1888	1888	1888	1888	0
241	20240405	145300	177059370	1888	1888	1888	1888	5
242	20240405	145200	177049930	1888	1888	1888	1888	0
243	20240405	145100	177049930	1888	1888	1888	1888	0
244	20240405	145000	177049930	1888	1888	1888	1888	0
245	20240405	144900	177049930	1888	1888	1888	1888	382
246	20240405	144800	176328714	1888	1888	1888	1888	1
247	20240405	144700	176326826	1888	1888	1888	1888	0
248	20240405	144600	176326826	1888	1888	1888	1888	0
249	20240405	144500	176326826	1888	1888	1888	1888	0
250	20240405	144400	176326826	1888	1888	1888	1888	2281
251	20240405	144300	172020298	1888	1888	1888	1888	0
252	20240405	144200	172020298	1888	1888	1888	1888	128
253	20240405	144100	171778634	1888	1888	1888	1888	1
254	20240405	144000	171776746	1886	1886	1886	1886	0
255	20240405	143900	171776746	1886	1886	1886	1886	0
256	20240405	143800	171776746	1886	1886	1886	1886	0
257	20240405	143700	171776746	1886	1886	1886	1886	3500
258	20240405	143600	165175746	1886	1886	1886	1886	0
259	20240405	143500	165175746	1886	1886	1886	1886	0
260	20240405	143400	165175746	1886	1886	1886	1886	1
261	20240405	143300	165173860	1886	1886	1886	1886	2
262	20240405	143200	165170088	1886	1886	1886	1886	0
263	20240405	143100	165170088	1886	1886	1886	1886	0
264	20240405	143000	165170088	1886	1886	1886	1886	0
265	20240405	142900	165170088	1886	1886	1886	1886	0
266	20240405	142800	165170088	1886	1886	1886	1886	0
267	20240405	142700	165170088	1886	1886	1886	1886	0
268	20240405	142600	165170088	1886	1886	1886	1886	0
269	20240405	142500	165170088	1886	1886	1886	1886	0
270	20240405	142400	165170088	1886	1886	1886	1886	0
271	20240405	142300	165170088	1886	1886	1886	1886	0
272	20240405	142200	165170088	1886	1886	1886	1886	0
273	20240405	142100	165170088	1886	1886	1886	1886	0
274	20240405	142000	165170088	1886	1886	1886	1886	0
275	20240405	141900	165170088	1886	1886	1886	1886	0
276	20240405	141800	165170088	1886	1886	1886	1886	0
277	20240405	141700	165170088	1886	1886	1886	1886	0
278	20240405	141600	165170088	1886	1886	1886	1886	0
279	20240405	141500	165170088	1886	1886	1886	1886	0
280	20240405	141400	165170088	1886	1886	1886	1886	0
281	20240405	141300	165170088	1886	1886	1886	1886	0
282	20240405	141200	165170088	1886	1886	1886	1886	0
283	20240405	141100	165170088	1886	1886	1886	1886	0
284	20240405	141000	165170088	1886	1886	1886	1886	0
285	20240405	140900	165170088	1886	1886	1886	1886	0
286	20240405	140800	165170088	1886	1886	1886	1886	0
287	20240405	140700	165170088	1886	1886	1886	1886	0
288	20240405	140600	165170088	1886	1886	1886	1886	0
289	20240405	140500	165170088	1886	1886	1886	1886	0
290	20240405	140400	165170088	1886	1886	1886	1886	0
291	20240405	140300	165170088	1886	1886	1886	1886	0
292	20240405	140200	165170088	1886	1886	1886	1886	1
293	20240405	140100	165168202	1887	1887	1887	1887	0
294	20240405	140000	165168202	1887	1887	1887	1887	1
295	20240405	135900	165166315	1876	1876	1876	1876	0
296	20240405	135800	165166315	1876	1876	1876	1876	0
297	20240405	135700	165166315	1876	1876	1876	1876	0
298	20240405	135600	165166315	1876	1876	1876	1876	0
299	20240405	135500	165166315	1876	1876	1876	1876	0
300	20240405	135400	165166315	1876	1876	1876	1876	0
301	20240405	135300	165166315	1876	1881	1881	1876	10000
302	20240405	135200	146383111	1878	1878	1878	1878	0
303	20240405	135100	146383111	1878	1878	1878	1878	0
304	20240405	135000	146383111	1878	1878	1878	1878	0
305	20240405	134900	146383111	1878	1878	1878	1878	0
306	20240405	134800	146383111	1878	1878	1878	1878	0
307	20240405	134700	146383111	1878	1878	1878	1878	0
308	20240405	134600	146383111	1878	1878	1878	1878	0
309	20240405	134500	146383111	1878	1878	1878	1878	0
310	20240405	134400	146383111	1878	1878	1878	1878	0
311	20240405	134300	146383111	1878	1880	1880	1878	7636
312	20240405	134200	132034387	1885	1885	1885	1885	0
313	20240405	134100	132034387	1885	1885	1885	1885	0
314	20240405	134000	132034387	1885	1885	1885	1885	0
315	20240405	133900	132034387	1885	1885	1885	1885	1143
316	20240405	133800	129879832	1885	1885	1885	1885	1357
317	20240405	133700	127321887	1890	1890	1890	1890	0
318	20240405	133600	127321887	1890	1890	1890	1890	0
319	20240405	133500	127321887	1890	1890	1890	1890	0
320	20240405	133400	127321887	1890	1890	1890	1890	10
321	20240405	133300	127302987	1880	1880	1880	1880	0
322	20240405	133200	127302987	1880	1880	1880	1880	0
323	20240405	133100	127302987	1880	1880	1880	1880	0
324	20240405	133000	127302987	1880	1880	1880	1880	0
325	20240405	132900	127302987	1880	1880	1880	1880	0
326	20240405	132800	127302987	1880	1880	1880	1880	0
327	20240405	132700	127302987	1880	1880	1880	1880	2550
328	20240405	132600	122508987	1877	1877	1877	1877	0
329	20240405	132500	122508987	1877	1877	1877	1877	0
330	20240405	132400	122508987	1877	1877	1877	1877	0
331	20240405	132300	122508987	1877	1877	1877	1877	0
332	20240405	132200	122508987	1877	1877	1877	1877	0
333	20240405	132100	122508987	1877	1877	1877	1877	0
334	20240405	132000	122508987	1877	1877	1877	1877	0
335	20240405	131900	122508987	1877	1877	1877	1877	0
336	20240405	131800	122508987	1877	1877	1877	1877	0
337	20240405	131700	122508987	1877	1877	1877	1877	500
338	20240405	131600	121570487	1877	1877	1877	1877	0
339	20240405	131500	121570487	1877	1877	1877	1877	0
340	20240405	131400	121570487	1877	1877	1877	1877	1
341	20240405	131300	121568610	1890	1890	1890	1890	1
342	20240405	131200	121566720	1890	1890	1890	1890	0
343	20240405	131100	121566720	1890	1890	1890	1890	0
344	20240405	131000	121566720	1890	1890	1890	1890	0
345	20240405	130900	121566720	1890	1890	1890	1890	0
346	20240405	130800	121566720	1890	1890	1890	1890	10
347	20240405	130700	121547820	1878	1878	1878	1878	0
348	20240405	130600	121547820	1878	1878	1878	1878	0
349	20240405	130500	121547820	1878	1880	1880	1878	5046
350	20240405	130400	112066062	1880	1880	1880	1880	0
351	20240405	130300	112066062	1880	1880	1880	1880	0
352	20240405	130200	112066062	1880	1880	1880	1880	0
353	20240405	130100	112066062	1880	1880	1880	1880	0
354	20240405	130000	112066062	1880	1880	1880	1880	0
355	20240405	125900	112066062	1880	1880	1880	1880	0
356	20240405	125800	112066062	1880	1880	1880	1880	0
357	20240405	125700	112066062	1880	1880	1880	1880	0
358	20240405	125600	112066062	1880	1880	1880	1880	0
359	20240405	125500	112066062	1880	1880	1880	1880	0
360	20240405	125400	112066062	1880	1880	1880	1880	0
361	20240405	125300	112066062	1880	1880	1880	1880	500
362	20240405	125200	111126062	1890	1890	1890	1890	0
363	20240405	125100	111126062	1890	1890	1890	1890	0
364	20240405	125000	111126062	1890	1890	1890	1890	300
365	20240405	124900	110559062	1890	1890	1890	1890	300
366	20240405	124800	109992062	1890	1890	1890	1890	0
367	20240405	124700	109992062	1890	1890	1890	1890	0
368	20240405	124600	109992062	1890	1890	1890	1890	0
369	20240405	124500	109992062	1890	1890	1890	1890	0
370	20240405	124400	109992062	1890	1890	1890	1890	0
371	20240405	124300	109992062	1890	1890	1890	1890	0
372	20240405	124200	109992062	1890	1890	1890	1890	0
373	20240405	124100	109992062	1890	1890	1890	1890	0
374	20240405	124000	109992062	1890	1890	1890	1890	1
375	20240405	123900	109990172	1880	1880	1880	1880	2923
376	20240405	123800	104494932	1879	1879	1879	1879	0
377	20240405	123700	104494932	1879	1879	1879	1879	0
378	20240405	123600	104494932	1879	1880	1880	1879	3835
379	20240405	123500	97288890	1879	1879	1879	1879	5
380	20240405	123400	97279495	1883	1883	1883	1883	0
381	20240405	123300	97279495	1883	1883	1883	1883	0
382	20240405	123200	97279495	1883	1883	1883	1883	504
383	20240405	123100	96330463	1883	1883	1883	1883	0
384	20240405	123000	96330463	1883	1883	1883	1883	0
385	20240405	122900	96330463	1883	1883	1883	1883	8
386	20240405	122800	96315399	1883	1883	1883	1879	254
387	20240405	122700	95837625	1878	1878	1878	1878	0
388	20240405	122600	95837625	1878	1878	1878	1878	0
389	20240405	122500	95837625	1878	1878	1878	1878	0
390	20240405	122400	95837625	1878	1878	1878	1878	0
391	20240405	122300	95837625	1878	1878	1878	1878	0
392	20240405	122200	95837625	1878	1878	1878	1878	0
393	20240405	122100	95837625	1878	1878	1878	1878	0
394	20240405	122000	95837625	1878	1878	1878	1878	0
395	20240405	121900	95837625	1878	1878	1878	1878	0
396	20240405	121800	95837625	1878	1879	1879	1878	1200
397	20240405	121700	93584002	1883	1883	1883	1883	0
398	20240405	121600	93584002	1883	1883	1883	1883	0
399	20240405	121500	93584002	1883	1883	1883	1883	0
400	20240405	121400	93584002	1883	1883	1883	1883	0
401	20240405	121300	93584002	1883	1883	1883	1883	159
402	20240405	121200	93284605	1883	1883	1883	1883	0
403	20240405	121100	93284605	1883	1883	1883	1883	0
404	20240405	121000	93284605	1883	1883	1883	1883	0
405	20240405	120900	93284605	1883	1883	1883	1883	0
406	20240405	120800	93284605	1883	1883	1883	1883	0
407	20240405	120700	93284605	1883	1883	1883	1883	0
408	20240405	120600	93284605	1883	1883	1883	1883	0
409	20240405	120500	93284605	1883	1883	1883	1883	0
410	20240405	120400	93284605	1883	1883	1883	1883	0
411	20240405	120300	93284605	1883	1883	1883	1883	0
412	20240405	120200	93284605	1883	1883	1883	1883	0
413	20240405	120100	93284605	1883	1883	1883	1883	0
414	20240405	120000	93284605	1883	1883	1883	1883	0
415	20240405	115900	93284605	1883	1883	1883	1883	0
416	20240405	115800	93284605	1883	1883	1883	1883	0
417	20240405	115700	93284605	1883	1883	1883	1883	0
418	20240405	115600	93284605	1883	1883	1883	1883	10
419	20240405	115500	93265775	1883	1883	1883	1883	0
420	20240405	115400	93265775	1883	1883	1883	1883	0
421	20240405	115300	93265775	1883	1883	1883	1883	0
422	20240405	115200	93265775	1883	1883	1883	1883	0
423	20240405	115100	93265775	1883	1883	1883	1883	0
424	20240405	115000	93265775	1883	1883	1883	1883	160
425	20240405	114900	92964495	1878	1882	1882	1878	700
426	20240405	114800	91649841	1882	1882	1882	1882	0
427	20240405	114700	91649841	1882	1882	1882	1882	0
428	20240405	114600	91649841	1882	1882	1882	1882	0
429	20240405	114500	91649841	1882	1882	1882	1882	0
430	20240405	114400	91649841	1882	1882	1882	1882	0
431	20240405	114300	91649841	1882	1882	1882	1882	0
432	20240405	114200	91649841	1882	1882	1882	1882	0
433	20240405	114100	91649841	1882	1882	1882	1882	737
434	20240405	114000	90262807	1883	1883	1883	1883	0
435	20240405	113900	90262807	1883	1883	1883	1883	7
436	20240405	113800	90249626	1879	1879	1879	1879	0
437	20240405	113700	90249626	1879	1879	1879	1879	0
438	20240405	113600	90249626	1879	1879	1879	1879	0
439	20240405	113500	90249626	1879	1879	1879	1879	0
440	20240405	113400	90249626	1879	1879	1879	1879	1000
441	20240405	113300	88370626	1878	1878	1878	1878	0
442	20240405	113200	88370626	1878	1878	1878	1878	0
443	20240405	113100	88370626	1878	1878	1878	1878	0
444	20240405	113000	88370626	1878	1878	1878	1878	0
445	20240405	112900	88370626	1878	1878	1878	1878	200
446	20240405	112800	87995026	1878	1878	1878	1878	0
447	20240405	112700	87995026	1878	1879	1879	1878	705
448	20240405	112600	86670885	1880	1880	1880	1880	3086
449	20240405	112500	80869205	1881	1881	1881	1881	0
450	20240405	112400	80869205	1881	1881	1881	1881	0
451	20240405	112300	80869205	1881	1881	1881	1881	773
452	20240405	112200	79415192	1881	1881	1881	1881	0
453	20240405	112100	79415192	1881	1881	1881	1881	0
454	20240405	112000	79415192	1881	1881	1881	1881	0
455	20240405	111900	79415192	1881	1881	1881	1881	0
456	20240405	111800	79415192	1881	1881	1881	1881	0
457	20240405	111700	79415192	1881	1881	1881	1881	0
458	20240405	111600	79415192	1881	1881	1881	1881	260
459	20240405	111500	78926132	1881	1881	1881	1881	0
460	20240405	111400	78926132	1881	1881	1881	1881	0
461	20240405	111300	78926132	1881	1881	1881	1881	0
462	20240405	111200	78926132	1881	1881	1881	1881	70
463	20240405	111100	78794462	1890	1890	1890	1890	0
464	20240405	111000	78794462	1890	1890	1890	1890	1
465	20240405	110900	78792572	1890	1890	1890	1890	0
466	20240405	110800	78792572	1890	1890	1890	1890	0
467	20240405	110700	78792572	1890	1890	1890	1890	0
468	20240405	110600	78792572	1890	1890	1890	1890	0
469	20240405	110500	78792572	1890	1890	1890	1890	0
470	20240405	110400	78792572	1890	1890	1890	1890	0
471	20240405	110300	78792572	1890	1890	1890	1890	0
472	20240405	110200	78792572	1890	1890	1890	1890	0
473	20240405	110100	78792572	1890	1890	1890	1890	0
474	20240405	110000	78792572	1890	1890	1890	1890	0
475	20240405	105900	78792572	1890	1890	1890	1890	30
476	20240405	105800	78735872	1881	1890	1890	1881	1810
477	20240405	105700	75330992	1881	1881	1881	1881	0
478	20240405	105600	75330992	1881	1881	1881	1881	0
479	20240405	105500	75330992	1881	1881	1881	1881	0
480	20240405	105400	75330992	1881	1881	1881	1881	0
481	20240405	105300	75330992	1881	1881	1881	1881	0
482	20240405	105200	75330992	1881	1883	1883	1881	3000
483	20240405	105100	69687189	1882	1882	1882	1882	0
484	20240405	105000	69687189	1882	1882	1882	1882	0
485	20240405	104900	69687189	1882	1882	1882	1882	0
486	20240405	104800	69687189	1882	1882	1882	1882	0
487	20240405	104700	69687189	1882	1882	1882	1882	0
488	20240405	104600	69687189	1882	1882	1882	1882	0
489	20240405	104500	69687189	1882	1883	1883	1882	4000
490	20240405	104400	62158046	1883	1883	1883	1883	1000
491	20240405	104300	60275046	1883	1883	1883	1883	27
492	20240405	104200	60224205	1883	1886	1886	1883	12158
493	20240405	104100	37320434	1886	1886	1886	1886	1
494	20240405	104000	37318548	1886	1886	1886	1886	1
495	20240405	103900	37316662	1890	1890	1890	1890	0
496	20240405	103800	37316662	1890	1890	1890	1890	0
497	20240405	103700	37316662	1890	1890	1890	1890	0
498	20240405	103600	37316662	1890	1890	1890	1890	0
499	20240405	103500	37316662	1890	1890	1890	1890	0
500	20240405	103400	37316662	1890	1890	1890	1890	0
501	20240405	103300	37316662	1890	1890	1890	1890	0
502	20240405	103200	37316662	1890	1890	1890	1890	1
503	20240405	103100	37314772	1890	1890	1890	1890	0
504	20240405	103000	37314772	1890	1890	1890	1890	0
505	20240405	102900	37314772	1890	1890	1890	1890	0
506	20240405	102800	37314772	1890	1890	1890	1890	0
507	20240405	102700	37314772	1890	1890	1890	1890	1
508	20240405	102600	37312882	1890	1890	1890	1890	0
509	20240405	102500	37312882	1890	1890	1890	1890	5
510	20240405	102400	37303432	1890	1889	1890	1889	50
511	20240405	102300	37208975	1889	1889	1889	1889	47
512	20240405	102200	37120192	1889	1889	1889	1889	10
513	20240405	102100	37101302	1888	1888	1888	1888	0
514	20240405	102000	37101302	1888	1888	1888	1888	0
515	20240405	101900	37101302	1888	1888	1888	1888	0
516	20240405	101800	37101302	1888	1888	1888	1888	0
517	20240405	101700	37101302	1888	1888	1888	1888	0
518	20240405	101600	37101302	1888	1885	1888	1885	3002
519	20240405	101500	31433532	1885	1885	1885	1885	0
520	20240405	101400	31433532	1885	1885	1885	1885	0
521	20240405	101300	31433532	1885	1885	1885	1885	0
522	20240405	101200	31433532	1885	1886	1886	1885	2288
523	20240405	101100	27120552	1887	1887	1887	1887	0
524	20240405	101000	27120552	1887	1887	1887	1887	0
525	20240405	100900	27120552	1887	1887	1887	1887	0
526	20240405	100800	27120552	1887	1887	1887	1887	0
527	20240405	100700	27120552	1887	1887	1887	1887	0
528	20240405	100600	27120552	1887	1887	1887	1887	711
529	20240405	100500	25778895	1889	1889	1889	1889	20
530	20240405	100400	25741115	1889	1889	1889	1889	1
531	20240405	100300	25739226	1888	1888	1888	1888	0
532	20240405	100200	25739226	1888	1888	1888	1888	0
533	20240405	100100	25739226	1888	1888	1888	1888	1
534	20240405	100000	25737338	1887	1887	1887	1887	0
535	20240405	095900	25737338	1887	1887	1887	1887	0
536	20240405	095800	25737338	1887	1887	1887	1887	0
537	20240405	095700	25737338	1887	1887	1887	1887	0
538	20240405	095600	25737338	1887	1887	1887	1887	0
539	20240405	095500	25737338	1887	1887	1887	1887	0
540	20240405	095400	25737338	1887	1888	1888	1887	2000
541	20240405	095300	21963227	1889	1889	1889	1889	0
542	20240405	095200	21963227	1889	1889	1889	1889	100
543	20240405	095100	21774327	1887	1887	1887	1887	0
544	20240405	095000	21774327	1887	1890	1890	1887	1090
545	20240405	094900	19716227	1890	1890	1890	1890	10
546	20240405	094800	19697327	1890	1890	1890	1890	6
547	20240405	094700	19685987	1890	1890	1890	1890	0
548	20240405	094600	19685987	1890	1890	1890	1890	0
549	20240405	094500	19685987	1890	1890	1890	1890	2001
550	20240405	094400	15904097	1890	1890	1890	1890	42
551	20240405	094300	15824717	1890	1890	1890	1890	0
552	20240405	094200	15824717	1890	1890	1890	1890	0
553	20240405	094100	15824717	1890	1890	1890	1890	2
554	20240405	094000	15820937	1890	1891	1891	1890	2129
555	20240405	093900	11797125	1891	1891	1891	1891	4
556	20240405	093800	11789561	1891	1891	1891	1891	3399
557	20240405	093700	5362052	1891	1891	1891	1891	0
558	20240405	093600	5362052	1891	1891	1891	1891	10
559	20240405	093500	5343142	1891	1891	1891	1891	0
560	20240405	093400	5343142	1891	1891	1891	1891	0
561	20240405	093300	5343142	1891	1891	1891	1891	0
562	20240405	093200	5343142	1891	1892	1892	1891	2126
563	20240405	093100	1322559	1892	1892	1892	1892	0
564	20240405	093000	1322559	1892	1892	1892	1892	0
565	20240405	092900	1322559	1892	1892	1892	1892	1
566	20240405	092800	1320667	1892	1892	1892	1892	9
567	20240405	092700	1303639	1892	1892	1892	1892	0
568	20240405	092600	1303639	1892	1892	1892	1892	109
569	20240405	092500	1097411	1892	1892	1892	1892	0
570	20240405	092400	1097411	1892	1892	1892	1892	158
571	20240405	092300	798475	1892	1892	1892	1892	1
572	20240405	092200	796583	1892	1892	1892	1892	0
573	20240405	092100	796583	1892	1892	1892	1892	0
574	20240405	092000	796583	1892	1892	1892	1892	0
575	20240405	091900	796583	1892	1892	1892	1892	187
576	20240405	091800	442779	1908	1908	1908	1908	0
577	20240405	091700	442779	1908	1908	1908	1908	0
578	20240405	091600	442779	1908	1908	1908	1908	0
579	20240405	091500	442779	1908	1908	1908	1908	0
580	20240405	091400	442779	1908	1908	1908	1908	0
581	20240405	091300	442779	1908	1908	1908	1908	0
582	20240405	091200	442779	1908	1908	1908	1908	1
583	20240405	091100	440871	1908	1908	1908	1908	1
584	20240405	091000	438963	1908	1908	1908	1908	1
585	20240405	090900	437055	1908	1908	1908	1908	1
586	20240405	090800	435147	1909	1909	1909	1909	0
587	20240405	090700	435147	1909	1909	1909	1909	2
588	20240405	090600	431329	1910	1910	1910	1910	11
589	20240405	090500	410319	1881	1881	1881	1881	0
590	20240405	090400	410319	1881	1915	1915	1881	6
591	20240405	090300	398983	1917	1917	1917	1917	0
592	20240405	090200	398983	1917	1917	1917	1917	0
593	20240405	090100	398983	1917	1917	1917	1917	10
594	20240405	090000	379813	1871	1871	1871	1871	203