KissMeData/036000/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	191000	18398482	1860	1860	1860	1860	508
3	20240415	190900	18398482	1860	1860	1860	1860	0
4	20240415	190800	18398482	1860	1860	1860	1860	0
5	20240415	190700	18398482	1860	1860	1860	1860	0
6	20240415	190600	18398482	1860	1860	1860	1860	0
7	20240415	190500	18398482	1860	1860	1860	1860	0
8	20240415	190400	18398482	1860	1860	1860	1860	0
9	20240415	190300	18398482	1860	1860	1860	1860	0
10	20240415	190200	18398482	1860	1860	1860	1860	0
11	20240415	190100	18398482	1860	1860	1860	1860	0
12	20240415	190000	18398482	1860	1860	1860	1860	0
13	20240415	185900	18398482	1860	1860	1860	1860	0
14	20240415	185800	18398482	1860	1860	1860	1860	0
15	20240415	185700	18398482	1860	1860	1860	1860	0
16	20240415	185600	18398482	1860	1860	1860	1860	0
17	20240415	185500	18398482	1860	1860	1860	1860	0
18	20240415	185400	18398482	1860	1860	1860	1860	0
19	20240415	185300	18398482	1860	1860	1860	1860	0
20	20240415	185200	18398482	1860	1860	1860	1860	0
21	20240415	185100	18398482	1860	1860	1860	1860	0
22	20240415	185000	18398482	1860	1860	1860	1860	0
23	20240415	184900	18398482	1860	1860	1860	1860	0
24	20240415	184800	18398482	1860	1860	1860	1860	0
25	20240415	184700	18398482	1860	1860	1860	1860	0
26	20240415	184600	18398482	1860	1860	1860	1860	0
27	20240415	184500	18398482	1860	1860	1860	1860	0
28	20240415	184400	18398482	1860	1860	1860	1860	0
29	20240415	184300	18398482	1860	1860	1860	1860	0
30	20240415	184200	18398482	1860	1860	1860	1860	0
31	20240415	184100	18398482	1860	1860	1860	1860	0
32	20240415	184000	18398482	1860	1860	1860	1860	508
33	20240415	183900	18398482	1860	1860	1860	1860	0
34	20240415	183800	18398482	1860	1860	1860	1860	0
35	20240415	183700	18398482	1860	1860	1860	1860	0
36	20240415	183600	18398482	1860	1860	1860	1860	0
37	20240415	183500	18398482	1860	1860	1860	1860	0
38	20240415	183400	18398482	1860	1860	1860	1860	0
39	20240415	183300	18398482	1860	1860	1860	1860	0
40	20240415	183200	18398482	1860	1860	1860	1860	0
41	20240415	183100	18398482	1860	1860	1860	1860	0
42	20240415	183000	18398482	1860	1860	1860	1860	0
43	20240415	182900	18398482	1860	1860	1860	1860	0
44	20240415	182800	18398482	1860	1860	1860	1860	0
45	20240415	182700	18398482	1860	1860	1860	1860	0
46	20240415	182600	18398482	1860	1860	1860	1860	0
47	20240415	182500	18398482	1860	1860	1860	1860	0
48	20240415	182400	18398482	1860	1860	1860	1860	0
49	20240415	182300	18398482	1860	1860	1860	1860	0
50	20240415	182200	18398482	1860	1860	1860	1860	0
51	20240415	182100	18398482	1860	1860	1860	1860	0
52	20240415	182000	18398482	1860	1860	1860	1860	0
53	20240415	181900	18398482	1860	1860	1860	1860	0
54	20240415	181800	18398482	1860	1860	1860	1860	0
55	20240415	181700	18398482	1860	1860	1860	1860	0
56	20240415	181600	18398482	1860	1860	1860	1860	0
57	20240415	181500	18398482	1860	1860	1860	1860	0
58	20240415	181400	18398482	1860	1860	1860	1860	0
59	20240415	181300	18398482	1860	1860	1860	1860	0
60	20240415	181200	18398482	1860	1860	1860	1860	0
61	20240415	181100	18398482	1860	1860	1860	1860	0
62	20240415	181000	18398482	1860	1860	1860	1860	508
63	20240415	180900	18398482	1860	1860	1860	1860	0
64	20240415	180800	18398482	1860	1860	1860	1860	0
65	20240415	180700	18398482	1860	1860	1860	1860	0
66	20240415	180600	18398482	1860	1860	1860	1860	0
67	20240415	180500	18398482	1860	1860	1860	1860	0
68	20240415	180400	18398482	1860	1860	1860	1860	0
69	20240415	180300	18398482	1860	1860	1860	1860	0
70	20240415	180200	18398482	1860	1860	1860	1860	0
71	20240415	180100	18398482	1860	1860	1860	1860	0
72	20240415	180000	18398482	1860	1860	1860	1860	0
73	20240415	175900	18398482	1860	1860	1860	1860	0
74	20240415	175800	18398482	1860	1860	1860	1860	0
75	20240415	175700	18398482	1860	1860	1860	1860	0
76	20240415	175600	18398482	1860	1860	1860	1860	0
77	20240415	175500	18398482	1860	1860	1860	1860	0
78	20240415	175400	18398482	1860	1860	1860	1860	0
79	20240415	175300	18398482	1860	1860	1860	1860	0
80	20240415	175200	18398482	1860	1860	1860	1860	0
81	20240415	175100	18398482	1860	1860	1860	1860	0
82	20240415	175000	18398482	1860	1860	1860	1860	0
83	20240415	174900	18398482	1860	1860	1860	1860	0
84	20240415	174800	18398482	1860	1860	1860	1860	0
85	20240415	174700	18398482	1860	1860	1860	1860	0
86	20240415	174600	18398482	1860	1860	1860	1860	0
87	20240415	174500	18398482	1860	1860	1860	1860	0
88	20240415	174400	18398482	1860	1860	1860	1860	0
89	20240415	174300	18398482	1860	1860	1860	1860	0
90	20240415	174200	18398482	1860	1860	1860	1860	0
91	20240415	174100	18398482	1860	1860	1860	1860	0
92	20240415	174000	18398482	1860	1860	1860	1860	508
93	20240415	173900	18398482	1860	1860	1860	1860	0
94	20240415	173800	18398482	1860	1860	1860	1860	0
95	20240415	173700	18398482	1860	1860	1860	1860	0
96	20240415	173600	18398482	1860	1860	1860	1860	0
97	20240415	173500	18398482	1860	1860	1860	1860	0
98	20240415	173400	18398482	1860	1860	1860	1860	0
99	20240415	173300	18398482	1860	1860	1860	1860	0
100	20240415	173200	18398482	1860	1860	1860	1860	0
101	20240415	173100	18398482	1860	1860	1860	1860	0
102	20240415	173000	18398482	1860	1860	1860	1860	0
103	20240415	172900	18398482	1860	1860	1860	1860	0
104	20240415	172800	18398482	1860	1860	1860	1860	0
105	20240415	172700	18398482	1860	1860	1860	1860	0
106	20240415	172600	18398482	1860	1860	1860	1860	0
107	20240415	172500	18398482	1860	1860	1860	1860	0
108	20240415	172400	18398482	1860	1860	1860	1860	0
109	20240415	172300	18398482	1860	1860	1860	1860	0
110	20240415	172200	18398482	1860	1860	1860	1860	0
111	20240415	172100	18398482	1860	1860	1860	1860	0
112	20240415	172000	18398482	1860	1860	1860	1860	0
113	20240415	171900	18398482	1860	1860	1860	1860	0
114	20240415	171800	18398482	1860	1860	1860	1860	0
115	20240415	171700	18398482	1860	1860	1860	1860	0
116	20240415	171600	18398482	1860	1860	1860	1860	0
117	20240415	171500	18398482	1860	1860	1860	1860	0
118	20240415	171400	18398482	1860	1860	1860	1860	0
119	20240415	171300	18398482	1860	1860	1860	1860	0
120	20240415	171200	18398482	1860	1860	1860	1860	0
121	20240415	171100	18398482	1860	1860	1860	1860	0
122	20240415	171000	18398482	1860	1860	1860	1860	508
123	20240415	170900	18398482	1860	1860	1860	1860	0
124	20240415	170800	18398482	1860	1860	1860	1860	0
125	20240415	170700	18398482	1860	1860	1860	1860	0
126	20240415	170600	18398482	1860	1860	1860	1860	0
127	20240415	170500	18398482	1860	1860	1860	1860	0
128	20240415	170400	18398482	1860	1860	1860	1860	0
129	20240415	170300	18398482	1860	1860	1860	1860	0
130	20240415	170200	18398482	1860	1860	1860	1860	0
131	20240415	170100	18398482	1860	1860	1860	1860	0
132	20240415	170000	18398482	1860	1860	1860	1860	0
133	20240415	165900	18398482	1860	1860	1860	1860	0
134	20240415	165800	18398482	1860	1860	1860	1860	0
135	20240415	165700	18398482	1860	1860	1860	1860	0
136	20240415	165600	18398482	1860	1860	1860	1860	0
137	20240415	165500	18398482	1860	1860	1860	1860	0
138	20240415	165400	18398482	1860	1860	1860	1860	0
139	20240415	165300	18398482	1860	1860	1860	1860	0
140	20240415	165200	18398482	1860	1860	1860	1860	0
141	20240415	165100	18398482	1860	1860	1860	1860	0
142	20240415	165000	18398482	1860	1860	1860	1860	0
143	20240415	164900	18398482	1860	1860	1860	1860	0
144	20240415	164800	18398482	1860	1860	1860	1860	0
145	20240415	164700	18398482	1860	1860	1860	1860	0
146	20240415	164600	18398482	1860	1860	1860	1860	0
147	20240415	164500	18398482	1860	1860	1860	1860	0
148	20240415	164400	18398482	1860	1860	1860	1860	0
149	20240415	164300	18398482	1860	1860	1860	1860	0
150	20240415	164200	18398482	1860	1860	1860	1860	0
151	20240415	164100	18398482	1860	1860	1860	1860	0
152	20240415	164000	18398482	1860	1860	1860	1860	508
153	20240415	163900	18398482	1860	1860	1860	1860	0
154	20240415	163800	18398482	1860	1860	1860	1860	0
155	20240415	163700	18398482	1860	1860	1860	1860	0
156	20240415	163600	18398482	1860	1860	1860	1860	0
157	20240415	163500	18398482	1860	1860	1860	1860	0
158	20240415	163400	18398482	1860	1860	1860	1860	0
159	20240415	163300	18398482	1860	1860	1860	1860	0
160	20240415	163200	18398482	1860	1860	1860	1860	0
161	20240415	163100	18398482	1860	1860	1860	1860	0
162	20240415	163000	18398482	1860	1860	1860	1860	0
163	20240415	162900	18398482	1860	1860	1860	1860	0
164	20240415	162800	18398482	1860	1860	1860	1860	0
165	20240415	162700	18398482	1860	1860	1860	1860	0
166	20240415	162600	18398482	1860	1860	1860	1860	0
167	20240415	162500	18398482	1860	1860	1860	1860	0
168	20240415	162400	18398482	1860	1860	1860	1860	0
169	20240415	162300	18398482	1860	1860	1860	1860	0
170	20240415	162200	18398482	1860	1860	1860	1860	0
171	20240415	162100	18398482	1860	1860	1860	1860	0
172	20240415	162000	18398482	1860	1860	1860	1860	0
173	20240415	161900	18398482	1860	1860	1860	1860	0
174	20240415	161800	18398482	1860	1860	1860	1860	0
175	20240415	161700	18398482	1860	1860	1860	1860	0
176	20240415	161600	18398482	1860	1860	1860	1860	0
177	20240415	161500	18398482	1860	1860	1860	1860	0
178	20240415	161400	18398482	1860	1860	1860	1860	0
179	20240415	161300	18398482	1860	1860	1860	1860	0
180	20240415	161200	18398482	1860	1860	1860	1860	0
181	20240415	161100	18398482	1860	1860	1860	1860	0
182	20240415	161000	18398482	1860	1860	1860	1860	508
183	20240415	160900	18398482	1860	1860	1860	1860	0
184	20240415	160800	18398482	1860	1860	1860	1860	0
185	20240415	160700	18398482	1860	1860	1860	1860	0
186	20240415	160600	18398482	1860	1860	1860	1860	0
187	20240415	160500	18398482	1860	1860	1860	1860	0
188	20240415	160400	18398482	1860	1860	1860	1860	0
189	20240415	160300	18398482	1860	1860	1860	1860	0
190	20240415	160200	18398482	1860	1860	1860	1860	0
191	20240415	160100	18398482	1860	1860	1860	1860	0
192	20240415	160000	18398482	1860	1860	1860	1860	0
193	20240415	155900	18398482	1860	1860	1860	1860	0
194	20240415	155800	18398482	1860	1860	1860	1860	0
195	20240415	155700	18398482	1860	1860	1860	1860	0
196	20240415	155600	18398482	1860	1860	1860	1860	0
197	20240415	155500	18398482	1860	1860	1860	1860	0
198	20240415	155400	18398482	1860	1860	1860	1860	0
199	20240415	155300	18398482	1860	1860	1860	1860	0
200	20240415	155200	18398482	1860	1860	1860	1860	0
201	20240415	155100	18398482	1860	1860	1860	1860	0
202	20240415	155000	18398482	1860	1860	1860	1860	0
203	20240415	154900	18398482	1860	1860	1860	1860	0
204	20240415	154800	18398482	1860	1860	1860	1860	0
205	20240415	154700	18398482	1860	1860	1860	1860	0
206	20240415	154600	18398482	1860	1860	1860	1860	0
207	20240415	154500	18398482	1860	1860	1860	1860	0
208	20240415	154400	18398482	1860	1860	1860	1860	0
209	20240415	154300	18398482	1860	1860	1860	1860	0
210	20240415	154200	18398482	1860	1860	1860	1860	0
211	20240415	154100	18398482	1860	1860	1860	1860	0
212	20240415	154000	18398482	1860	1860	1860	1860	508
213	20240415	153900	18398482	1860	1860	1860	1860	0
214	20240415	153800	18398482	1860	1860	1860	1860	0
215	20240415	153700	18398482	1860	1860	1860	1860	0
216	20240415	153600	18398482	1860	1860	1860	1860	0
217	20240415	153500	18398482	1860	1860	1860	1860	0
218	20240415	153400	18398482	1860	1860	1860	1860	0
219	20240415	153300	18398482	1860	1860	1860	1860	0
220	20240415	153200	18398482	1860	1860	1860	1860	0
221	20240415	153100	18398482	1860	1860	1860	1860	0
222	20240415	153000	18398482	1860	1860	1860	1860	508
223	20240415	152900	17453602	1860	1860	1860	1860	0
224	20240415	152800	17453602	1860	1860	1860	1860	0
225	20240415	152700	17453602	1860	1860	1860	1860	0
226	20240415	152600	17453602	1860	1860	1860	1860	0
227	20240415	152500	17453602	1860	1860	1860	1860	0
228	20240415	152400	17453602	1860	1860	1860	1860	0
229	20240415	152300	17453602	1860	1860	1860	1860	0
230	20240415	152200	17453602	1860	1860	1860	1860	0
231	20240415	152100	17453602	1860	1860	1860	1860	0
232	20240415	152000	17453602	1860	1860	1860	1860	0
233	20240415	151900	17453602	1860	1860	1860	1860	0
234	20240415	151800	17453602	1860	1860	1860	1860	0
235	20240415	151700	17453602	1860	1860	1860	1860	0
236	20240415	151600	17453602	1860	1860	1860	1860	0
237	20240415	151500	17453602	1860	1860	1860	1860	900
238	20240415	151400	15779602	1861	1861	1861	1861	0
239	20240415	151300	15779602	1861	1861	1861	1861	0
240	20240415	151200	15779602	1861	1861	1861	1861	0
241	20240415	151100	15779602	1861	1861	1861	1861	0
242	20240415	151000	15779602	1861	1861	1861	1861	0
243	20240415	150900	15779602	1861	1861	1861	1861	0
244	20240415	150800	15779602	1861	1861	1861	1861	0
245	20240415	150700	15779602	1861	1861	1861	1861	0
246	20240415	150600	15779602	1861	1861	1861	1861	0
247	20240415	150500	15779602	1861	1861	1861	1861	10
248	20240415	150400	15760992	1861	1861	1861	1861	20
249	20240415	150300	15723772	1860	1860	1860	1860	0
250	20240415	150200	15723772	1860	1860	1860	1860	0
251	20240415	150100	15723772	1860	1860	1860	1860	0
252	20240415	150000	15723772	1860	1860	1860	1860	0
253	20240415	145900	15723772	1860	1860	1860	1860	0
254	20240415	145800	15723772	1860	1860	1860	1860	100
255	20240415	145700	15537772	1860	1860	1860	1860	0
256	20240415	145600	15537772	1860	1860	1860	1860	0
257	20240415	145500	15537772	1860	1860	1860	1860	0
258	20240415	145400	15537772	1860	1860	1860	1860	5
259	20240415	145300	15528472	1860	1860	1860	1860	50
260	20240415	145200	15435472	1860	1860	1860	1860	0
261	20240415	145100	15435472	1860	1860	1860	1860	0
262	20240415	145000	15435472	1860	1860	1860	1860	0
263	20240415	144900	15435472	1860	1860	1860	1860	0
264	20240415	144800	15435472	1860	1860	1860	1860	0
265	20240415	144700	15435472	1860	1860	1860	1860	0
266	20240415	144600	15435472	1860	1860	1860	1860	0
267	20240415	144500	15435472	1860	1860	1860	1860	0
268	20240415	144400	15435472	1860	1860	1860	1860	1
269	20240415	144300	15433612	1856	1856	1856	1856	0
270	20240415	144200	15433612	1856	1856	1856	1856	0
271	20240415	144100	15433612	1856	1856	1856	1856	0
272	20240415	144000	15433612	1856	1856	1856	1856	0
273	20240415	143900	15433612	1856	1856	1856	1856	0
274	20240415	143800	15433612	1856	1856	1856	1856	0
275	20240415	143700	15433612	1856	1856	1856	1856	0
276	20240415	143600	15433612	1856	1856	1856	1856	0
277	20240415	143500	15433612	1856	1856	1856	1856	0
278	20240415	143400	15433612	1856	1856	1856	1856	10
279	20240415	143300	15415052	1856	1856	1856	1856	32
280	20240415	143200	15355660	1859	1859	1859	1859	0
281	20240415	143100	15355660	1859	1859	1859	1859	100
282	20240415	143000	15169760	1861	1861	1861	1861	0
283	20240415	142900	15169760	1861	1861	1861	1861	0
284	20240415	142800	15169760	1861	1861	1861	1861	0
285	20240415	142700	15169760	1861	1861	1861	1861	0
286	20240415	142600	15169760	1861	1861	1861	1861	0
287	20240415	142500	15169760	1861	1861	1861	1861	0
288	20240415	142400	15169760	1861	1861	1861	1861	0
289	20240415	142300	15169760	1861	1861	1861	1861	0
290	20240415	142200	15169760	1861	1861	1861	1861	0
291	20240415	142100	15169760	1861	1861	1861	1861	0
292	20240415	142000	15169760	1861	1861	1861	1861	0
293	20240415	141900	15169760	1861	1861	1861	1861	0
294	20240415	141800	15169760	1861	1861	1861	1861	0
295	20240415	141700	15169760	1861	1861	1861	1861	0
296	20240415	141600	15169760	1861	1861	1861	1861	0
297	20240415	141500	15169760	1861	1861	1861	1861	0
298	20240415	141400	15169760	1861	1861	1861	1861	0
299	20240415	141300	15169760	1861	1861	1861	1861	0
300	20240415	141200	15169760	1861	1861	1861	1861	0
301	20240415	141100	15169760	1861	1861	1861	1861	0
302	20240415	141000	15169760	1861	1861	1861	1861	0
303	20240415	140900	15169760	1861	1861	1861	1861	0
304	20240415	140800	15169760	1861	1861	1861	1861	0
305	20240415	140700	15169760	1861	1861	1861	1861	0
306	20240415	140600	15169760	1861	1861	1861	1861	0
307	20240415	140500	15169760	1861	1861	1861	1861	0
308	20240415	140400	15169760	1861	1861	1861	1861	0
309	20240415	140300	15169760	1861	1861	1861	1861	0
310	20240415	140200	15169760	1861	1861	1861	1861	0
311	20240415	140100	15169760	1861	1861	1861	1861	0
312	20240415	140000	15169760	1861	1861	1861	1861	0
313	20240415	135900	15169760	1861	1861	1861	1861	0
314	20240415	135800	15169760	1861	1861	1861	1861	0
315	20240415	135700	15169760	1861	1861	1861	1861	0
316	20240415	135600	15169760	1861	1861	1861	1861	0
317	20240415	135500	15169760	1861	1861	1861	1861	0
318	20240415	135400	15169760	1861	1861	1861	1861	1
319	20240415	135300	15167899	1856	1856	1856	1856	0
320	20240415	135200	15167899	1856	1856	1856	1856	0
321	20240415	135100	15167899	1856	1856	1856	1856	0
322	20240415	135000	15167899	1856	1856	1856	1856	53
323	20240415	134900	15069531	1861	1861	1861	1861	0
324	20240415	134800	15069531	1861	1861	1861	1861	0
325	20240415	134700	15069531	1861	1861	1861	1861	0
326	20240415	134600	15069531	1861	1861	1861	1861	0
327	20240415	134500	15069531	1861	1861	1861	1861	0
328	20240415	134400	15069531	1861	1861	1861	1861	0
329	20240415	134300	15069531	1861	1861	1861	1861	0
330	20240415	134200	15069531	1861	1861	1861	1861	3
331	20240415	134100	15063948	1861	1861	1861	1861	0
332	20240415	134000	15063948	1861	1861	1861	1861	0
333	20240415	133900	15063948	1861	1861	1861	1861	0
334	20240415	133800	15063948	1861	1861	1861	1861	0
335	20240415	133700	15063948	1861	1861	1861	1861	0
336	20240415	133600	15063948	1861	1861	1861	1861	0
337	20240415	133500	15063948	1861	1861	1861	1861	0
338	20240415	133400	15063948	1861	1861	1861	1861	0
339	20240415	133300	15063948	1861	1861	1861	1861	0
340	20240415	133200	15063948	1861	1861	1861	1861	0
341	20240415	133100	15063948	1861	1861	1861	1861	0
342	20240415	133000	15063948	1861	1861	1861	1861	0
343	20240415	132900	15063948	1861	1861	1861	1861	0
344	20240415	132800	15063948	1861	1861	1861	1861	0
345	20240415	132700	15063948	1861	1861	1861	1861	0
346	20240415	132600	15063948	1861	1861	1861	1861	0
347	20240415	132500	15063948	1861	1865	1865	1845	604
348	20240415	132400	13942871	1875	1875	1875	1875	0
349	20240415	132300	13942871	1875	1875	1875	1875	0
350	20240415	132200	13942871	1875	1875	1875	1875	0
351	20240415	132100	13942871	1875	1875	1875	1875	0
352	20240415	132000	13942871	1875	1875	1875	1875	0
353	20240415	131900	13942871	1875	1875	1875	1875	0
354	20240415	131800	13942871	1875	1875	1875	1875	0
355	20240415	131700	13942871	1875	1875	1875	1875	0
356	20240415	131600	13942871	1875	1875	1875	1875	0
357	20240415	131500	13942871	1875	1865	1875	1865	51
358	20240415	131400	13847746	1865	1874	1874	1865	300
359	20240415	131300	13287660	1875	1875	1875	1875	0
360	20240415	131200	13287660	1875	1875	1875	1875	5
361	20240415	131100	13278285	1875	1875	1875	1875	0
362	20240415	131000	13278285	1875	1875	1875	1875	0
363	20240415	130900	13278285	1875	1875	1875	1875	0
364	20240415	130800	13278285	1875	1875	1875	1875	0
365	20240415	130700	13278285	1875	1875	1875	1875	0
366	20240415	130600	13278285	1875	1875	1875	1875	0
367	20240415	130500	13278285	1875	1875	1875	1875	0
368	20240415	130400	13278285	1875	1875	1875	1875	0
369	20240415	130300	13278285	1875	1875	1875	1875	0
370	20240415	130200	13278285	1875	1875	1875	1875	0
371	20240415	130100	13278285	1875	1875	1875	1875	0
372	20240415	130000	13278285	1875	1875	1875	1875	0
373	20240415	125900	13278285	1875	1875	1875	1875	0
374	20240415	125800	13278285	1875	1875	1875	1875	0
375	20240415	125700	13278285	1875	1875	1875	1875	0
376	20240415	125600	13278285	1875	1875	1875	1875	0
377	20240415	125500	13278285	1875	1875	1875	1875	0
378	20240415	125400	13278285	1875	1875	1875	1875	0
379	20240415	125300	13278285	1875	1875	1875	1875	0
380	20240415	125200	13278285	1875	1875	1875	1875	0
381	20240415	125100	13278285	1875	1875	1875	1875	0
382	20240415	125000	13278285	1875	1875	1875	1875	0
383	20240415	124900	13278285	1875	1875	1875	1875	0
384	20240415	124800	13278285	1875	1875	1875	1875	0
385	20240415	124700	13278285	1875	1875	1875	1875	0
386	20240415	124600	13278285	1875	1875	1875	1875	0
387	20240415	124500	13278285	1875	1875	1875	1875	0
388	20240415	124400	13278285	1875	1875	1875	1875	0
389	20240415	124300	13278285	1875	1875	1875	1875	0
390	20240415	124200	13278285	1875	1875	1875	1875	0
391	20240415	124100	13278285	1875	1875	1875	1875	0
392	20240415	124000	13278285	1875	1875	1875	1875	0
393	20240415	123900	13278285	1875	1875	1875	1875	0
394	20240415	123800	13278285	1875	1875	1875	1875	0
395	20240415	123700	13278285	1875	1875	1875	1875	0
396	20240415	123600	13278285	1875	1875	1875	1875	0
397	20240415	123500	13278285	1875	1875	1875	1875	0
398	20240415	123400	13278285	1875	1875	1875	1875	0
399	20240415	123300	13278285	1875	1875	1875	1875	1
400	20240415	123200	13276410	1867	1867	1867	1867	0
401	20240415	123100	13276410	1867	1867	1867	1867	0
402	20240415	123000	13276410	1867	1867	1867	1867	1
403	20240415	122900	13274543	1875	1875	1875	1875	0
404	20240415	122800	13274543	1875	1875	1875	1875	0
405	20240415	122700	13274543	1875	1875	1875	1875	1
406	20240415	122600	13272668	1867	1867	1867	1867	0
407	20240415	122500	13272668	1867	1867	1867	1867	430
408	20240415	122400	12469858	1868	1868	1868	1868	40
409	20240415	122300	12395138	1868	1868	1868	1868	1000
410	20240415	122200	10527138	1868	1868	1868	1868	0
411	20240415	122100	10527138	1868	1868	1868	1868	0
412	20240415	122000	10527138	1868	1868	1868	1868	0
413	20240415	121900	10527138	1868	1868	1868	1868	0
414	20240415	121800	10527138	1868	1868	1868	1868	0
415	20240415	121700	10527138	1868	1868	1868	1868	0
416	20240415	121600	10527138	1868	1868	1868	1868	1
417	20240415	121500	10525270	1876	1876	1876	1876	0
418	20240415	121400	10525270	1876	1876	1876	1876	0
419	20240415	121300	10525270	1876	1876	1876	1876	0
420	20240415	121200	10525270	1876	1876	1876	1876	0
421	20240415	121100	10525270	1876	1876	1876	1876	0
422	20240415	121000	10525270	1876	1876	1876	1876	0
423	20240415	120900	10525270	1876	1876	1876	1876	0
424	20240415	120800	10525270	1876	1876	1876	1876	1
425	20240415	120700	10523394	1868	1868	1868	1868	1
426	20240415	120600	10521526	1868	1868	1868	1868	0
427	20240415	120500	10521526	1868	1868	1868	1868	5
428	20240415	120400	10512186	1868	1868	1868	1868	0
429	20240415	120300	10512186	1868	1868	1868	1868	0
430	20240415	120200	10512186	1868	1868	1868	1868	0
431	20240415	120100	10512186	1868	1868	1868	1868	0
432	20240415	120000	10512186	1868	1868	1868	1868	0
433	20240415	115900	10512186	1868	1868	1868	1868	0
434	20240415	115800	10512186	1868	1868	1868	1868	1
435	20240415	115700	10510318	1868	1870	1870	1868	4
436	20240415	115600	10502840	1877	1877	1877	1877	0
437	20240415	115500	10502840	1877	1877	1877	1877	0
438	20240415	115400	10502840	1877	1877	1877	1877	0
439	20240415	115300	10502840	1877	1877	1877	1877	0
440	20240415	115200	10502840	1877	1877	1877	1877	0
441	20240415	115100	10502840	1877	1877	1877	1877	0
442	20240415	115000	10502840	1877	1877	1877	1877	0
443	20240415	114900	10502840	1877	1877	1877	1877	26
444	20240415	114800	10454038	1877	1877	1877	1877	0
445	20240415	114700	10454038	1877	1877	1877	1877	0
446	20240415	114600	10454038	1877	1877	1877	1877	0
447	20240415	114500	10454038	1877	1877	1877	1877	0
448	20240415	114400	10454038	1877	1877	1877	1877	0
449	20240415	114300	10454038	1877	1877	1877	1877	0
450	20240415	114200	10454038	1877	1877	1877	1877	0
451	20240415	114100	10454038	1877	1877	1877	1877	0
452	20240415	114000	10454038	1877	1877	1877	1877	0
453	20240415	113900	10454038	1877	1877	1877	1877	0
454	20240415	113800	10454038	1877	1877	1877	1877	0
455	20240415	113700	10454038	1877	1877	1877	1877	0
456	20240415	113600	10454038	1877	1877	1877	1877	0
457	20240415	113500	10454038	1877	1877	1877	1877	0
458	20240415	113400	10454038	1877	1877	1877	1877	0
459	20240415	113300	10454038	1877	1877	1877	1877	0
460	20240415	113200	10454038	1877	1877	1877	1877	0
461	20240415	113100	10454038	1877	1877	1877	1877	0
462	20240415	113000	10454038	1877	1877	1877	1877	0
463	20240415	112900	10454038	1877	1877	1877	1877	0
464	20240415	112800	10454038	1877	1877	1877	1877	0
465	20240415	112700	10454038	1877	1877	1877	1877	0
466	20240415	112600	10454038	1877	1877	1877	1877	0
467	20240415	112500	10454038	1877	1877	1877	1877	0
468	20240415	112400	10454038	1877	1877	1877	1877	0
469	20240415	112300	10454038	1877	1877	1877	1877	0
470	20240415	112200	10454038	1877	1877	1877	1877	0
471	20240415	112100	10454038	1877	1877	1877	1877	0
472	20240415	112000	10454038	1877	1877	1877	1877	0
473	20240415	111900	10454038	1877	1877	1877	1877	0
474	20240415	111800	10454038	1877	1877	1877	1877	0
475	20240415	111700	10454038	1877	1877	1877	1877	1
476	20240415	111600	10452161	1877	1877	1877	1877	1
477	20240415	111500	10450284	1868	1868	1868	1868	0
478	20240415	111400	10450284	1868	1868	1868	1868	0
479	20240415	111300	10450284	1868	1868	1868	1868	0
480	20240415	111200	10450284	1868	1868	1868	1868	0
481	20240415	111100	10450284	1868	1868	1868	1868	0
482	20240415	111000	10450284	1868	1868	1868	1868	0
483	20240415	110900	10450284	1868	1868	1868	1868	0
484	20240415	110800	10450284	1868	1868	1868	1868	0
485	20240415	110700	10450284	1868	1868	1868	1868	20
486	20240415	110600	10412924	1868	1868	1868	1868	0
487	20240415	110500	10412924	1868	1868	1868	1868	0
488	20240415	110400	10412924	1868	1868	1868	1868	0
489	20240415	110300	10412924	1868	1868	1868	1868	0
490	20240415	110200	10412924	1868	1868	1868	1868	1
491	20240415	110100	10411056	1868	1868	1868	1868	20
492	20240415	110000	10373696	1868	1868	1868	1868	291
493	20240415	105900	9830108	1877	1877	1877	1877	1
494	20240415	105800	9828231	1868	1868	1868	1868	0
495	20240415	105700	9828231	1868	1868	1868	1868	0
496	20240415	105600	9828231	1868	1868	1868	1868	1
497	20240415	105500	9826363	1877	1877	1877	1877	0
498	20240415	105400	9826363	1877	1877	1877	1877	1
499	20240415	105300	9824486	1868	1868	1868	1868	0
500	20240415	105200	9824486	1868	1868	1868	1868	0
501	20240415	105100	9824486	1868	1868	1868	1868	0
502	20240415	105000	9824486	1868	1868	1868	1868	0
503	20240415	104900	9824486	1868	1868	1868	1868	0
504	20240415	104800	9824486	1868	1868	1868	1868	133
505	20240415	104700	9576042	1868	1868	1868	1868	0
506	20240415	104600	9576042	1868	1868	1868	1868	0
507	20240415	104500	9576042	1868	1868	1868	1868	0
508	20240415	104400	9576042	1868	1868	1868	1868	0
509	20240415	104300	9576042	1868	1868	1868	1868	0
510	20240415	104200	9576042	1868	1868	1868	1868	235
511	20240415	104100	9137062	1878	1878	1878	1878	0
512	20240415	104000	9137062	1878	1878	1878	1878	0
513	20240415	103900	9137062	1878	1878	1878	1878	0
514	20240415	103800	9137062	1878	1878	1878	1878	0
515	20240415	103700	9137062	1878	1878	1878	1878	0
516	20240415	103600	9137062	1878	1878	1878	1878	0
517	20240415	103500	9137062	1878	1878	1878	1878	0
518	20240415	103400	9137062	1878	1878	1878	1878	0
519	20240415	103300	9137062	1878	1878	1878	1878	0
520	20240415	103200	9137062	1878	1878	1878	1878	0
521	20240415	103100	9137062	1878	1878	1878	1878	0
522	20240415	103000	9137062	1878	1878	1878	1878	0
523	20240415	102900	9137062	1878	1878	1878	1878	0
524	20240415	102800	9137062	1878	1878	1878	1878	0
525	20240415	102700	9137062	1878	1878	1878	1878	0
526	20240415	102600	9137062	1878	1878	1878	1878	0
527	20240415	102500	9137062	1878	1878	1878	1878	1
528	20240415	102400	9135184	1868	1868	1868	1868	0
529	20240415	102300	9135184	1868	1868	1868	1868	0
530	20240415	102200	9135184	1868	1868	1868	1868	1847
531	20240415	102100	5684988	1878	1878	1878	1878	0
532	20240415	102000	5684988	1878	1878	1878	1878	0
533	20240415	101900	5684988	1878	1878	1878	1878	0
534	20240415	101800	5684988	1878	1878	1878	1878	0
535	20240415	101700	5684988	1878	1878	1878	1878	0
536	20240415	101600	5684988	1878	1878	1878	1878	0
537	20240415	101500	5684988	1878	1878	1878	1878	0
538	20240415	101400	5684988	1878	1878	1878	1878	0
539	20240415	101300	5684988	1878	1878	1878	1878	0
540	20240415	101200	5684988	1878	1878	1878	1878	0
541	20240415	101100	5684988	1878	1878	1878	1878	0
542	20240415	101000	5684988	1878	1878	1878	1878	0
543	20240415	100900	5684988	1878	1878	1878	1878	0
544	20240415	100800	5684988	1878	1878	1878	1878	0
545	20240415	100700	5684988	1878	1878	1878	1878	0
546	20240415	100600	5684988	1878	1878	1878	1878	0
547	20240415	100500	5684988	1878	1878	1878	1878	0
548	20240415	100400	5684988	1878	1878	1878	1878	5
549	20240415	100300	5675598	1878	1878	1878	1878	0
550	20240415	100200	5675598	1878	1876	1878	1876	55
551	20240415	100100	5572404	1868	1868	1868	1868	0
552	20240415	100000	5572404	1868	1868	1868	1868	1000
553	20240415	095900	3704404	1868	1868	1868	1868	0
554	20240415	095800	3704404	1868	1868	1868	1868	0
555	20240415	095700	3704404	1868	1868	1868	1868	0
556	20240415	095600	3704404	1868	1868	1868	1868	19
557	20240415	095500	3668912	1868	1868	1868	1868	0
558	20240415	095400	3668912	1868	1868	1868	1868	200
559	20240415	095300	3295312	1868	1868	1868	1868	0
560	20240415	095200	3295312	1868	1868	1868	1868	0
561	20240415	095100	3295312	1868	1868	1868	1868	0
562	20240415	095000	3295312	1868	1868	1868	1868	0
563	20240415	094900	3295312	1868	1869	1869	1868	500
564	20240415	094800	2361311	1876	1876	1876	1876	0
565	20240415	094700	2361311	1876	1876	1876	1876	0
566	20240415	094600	2361311	1876	1876	1876	1876	0
567	20240415	094500	2361311	1876	1876	1876	1876	0
568	20240415	094400	2361311	1876	1876	1876	1876	0
569	20240415	094300	2361311	1876	1876	1876	1876	0
570	20240415	094200	2361311	1876	1876	1876	1876	0
571	20240415	094100	2361311	1876	1876	1876	1876	0
572	20240415	094000	2361311	1876	1876	1876	1876	0
573	20240415	093900	2361311	1876	1876	1876	1876	0
574	20240415	093800	2361311	1876	1876	1876	1876	0
575	20240415	093700	2361311	1876	1876	1876	1876	0
576	20240415	093600	2361311	1876	1876	1876	1876	0
577	20240415	093500	2361311	1876	1876	1876	1876	0
578	20240415	093400	2361311	1876	1876	1876	1876	0
579	20240415	093300	2361311	1876	1876	1876	1876	0
580	20240415	093200	2361311	1876	1876	1876	1876	0
581	20240415	093100	2361311	1876	1876	1876	1876	0
582	20240415	093000	2361311	1876	1876	1876	1876	0
583	20240415	092900	2361311	1876	1876	1876	1876	0
584	20240415	092800	2361311	1876	1876	1876	1876	0
585	20240415	092700	2361311	1876	1868	1876	1868	201
586	20240415	092600	1985835	1868	1868	1868	1868	55
587	20240415	092500	1883095	1868	1868	1868	1868	0
588	20240415	092400	1883095	1868	1868	1868	1868	37
589	20240415	092300	1813979	1868	1868	1868	1868	0
590	20240415	092200	1813979	1868	1868	1868	1868	0
591	20240415	092100	1813979	1868	1868	1868	1868	0
592	20240415	092000	1813979	1868	1869	1869	1868	38
593	20240415	091900	1742977	1878	1878	1878	1878	0
594	20240415	091800	1742977	1878	1878	1878	1878	0
595	20240415	091700	1742977	1878	1878	1878	1878	0
596	20240415	091600	1742977	1878	1878	1878	1878	0
597	20240415	091500	1742977	1878	1878	1878	1878	0
598	20240415	091400	1742977	1878	1878	1878	1878	10
599	20240415	091300	1724197	1878	1878	1878	1878	0
600	20240415	091200	1724197	1878	1878	1878	1878	0
601	20240415	091100	1724197	1878	1878	1878	1878	0
602	20240415	091000	1724197	1878	1878	1878	1878	0
603	20240415	090900	1724197	1878	1878	1878	1878	1
604	20240415	090800	1722319	1871	1871	1871	1871	0
605	20240415	090700	1722319	1871	1871	1871	1871	0
606	20240415	090600	1722319	1871	1871	1871	1871	0
607	20240415	090500	1722319	1871	1871	1871	1871	0
608	20240415	090400	1722319	1871	1870	1871	1870	915
609	20240415	090300	11214	1868	1868	1868	1868	0
610	20240415	090200	11214	1868	1868	1868	1868	0
611	20240415	090100	11214	1868	1868	1868	1868	2
612	20240415	090000	7478	1869	1870	1870	1869	4