KissMeData/005390/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	184200	145699145	1842	1842	1842	1842	1052
3	20240403	184100	145699145	1842	1842	1842	1842	0
4	20240403	184000	145699145	1842	1842	1842	1842	0
5	20240403	183900	145699145	1842	1842	1842	1842	0
6	20240403	183800	145699145	1842	1842	1842	1842	0
7	20240403	183700	145699145	1842	1842	1842	1842	0
8	20240403	183600	145699145	1842	1842	1842	1842	0
9	20240403	183500	145699145	1842	1842	1842	1842	0
10	20240403	183400	145699145	1842	1842	1842	1842	0
11	20240403	183300	145699145	1842	1842	1842	1842	0
12	20240403	183200	145699145	1842	1842	1842	1842	0
13	20240403	183100	145699145	1842	1842	1842	1842	0
14	20240403	183000	145699145	1842	1842	1842	1842	0
15	20240403	182900	145699145	1842	1842	1842	1842	0
16	20240403	182800	145699145	1842	1842	1842	1842	0
17	20240403	182700	145699145	1842	1842	1842	1842	0
18	20240403	182600	145699145	1842	1842	1842	1842	0
19	20240403	182500	145699145	1842	1842	1842	1842	0
20	20240403	182400	145699145	1842	1842	1842	1842	0
21	20240403	182300	145699145	1842	1842	1842	1842	0
22	20240403	182200	145699145	1842	1842	1842	1842	0
23	20240403	182100	145699145	1842	1842	1842	1842	0
24	20240403	182000	145699145	1842	1842	1842	1842	0
25	20240403	181900	145699145	1842	1842	1842	1842	0
26	20240403	181800	145699145	1842	1842	1842	1842	0
27	20240403	181700	145699145	1842	1842	1842	1842	0
28	20240403	181600	145699145	1842	1842	1842	1842	0
29	20240403	181500	145699145	1842	1842	1842	1842	0
30	20240403	181400	145699145	1842	1842	1842	1842	0
31	20240403	181300	145699145	1842	1842	1842	1842	0
32	20240403	181200	145699145	1842	1842	1842	1842	1052
33	20240403	181100	145699145	1842	1842	1842	1842	0
34	20240403	181000	145699145	1842	1842	1842	1842	0
35	20240403	180900	145699145	1842	1842	1842	1842	0
36	20240403	180800	145699145	1842	1842	1842	1842	0
37	20240403	180700	145699145	1842	1842	1842	1842	0
38	20240403	180600	145699145	1842	1842	1842	1842	0
39	20240403	180500	145699145	1842	1842	1842	1842	0
40	20240403	180400	145699145	1842	1842	1842	1842	0
41	20240403	180300	145699145	1842	1842	1842	1842	0
42	20240403	180200	145699145	1842	1842	1842	1842	0
43	20240403	180100	145699145	1842	1842	1842	1842	0
44	20240403	180000	145699145	1842	1842	1842	1842	0
45	20240403	175900	145699145	1842	1842	1842	1842	0
46	20240403	175800	145699145	1842	1842	1842	1842	0
47	20240403	175700	145699145	1842	1842	1842	1842	0
48	20240403	175600	145699145	1842	1842	1842	1842	0
49	20240403	175500	145699145	1842	1842	1842	1842	0
50	20240403	175400	145699145	1842	1842	1842	1842	0
51	20240403	175300	145699145	1842	1842	1842	1842	0
52	20240403	175200	145699145	1842	1842	1842	1842	0
53	20240403	175100	145699145	1842	1842	1842	1842	0
54	20240403	175000	145699145	1842	1842	1842	1842	0
55	20240403	174900	145699145	1842	1842	1842	1842	0
56	20240403	174800	145699145	1842	1842	1842	1842	0
57	20240403	174700	145699145	1842	1842	1842	1842	0
58	20240403	174600	145699145	1842	1842	1842	1842	0
59	20240403	174500	145699145	1842	1842	1842	1842	0
60	20240403	174400	145699145	1842	1842	1842	1842	0
61	20240403	174300	145699145	1842	1842	1842	1842	0
62	20240403	174200	145699145	1842	1842	1842	1842	1052
63	20240403	174100	145699145	1842	1842	1842	1842	0
64	20240403	174000	145699145	1842	1842	1842	1842	0
65	20240403	173900	145699145	1842	1842	1842	1842	0
66	20240403	173800	145699145	1842	1842	1842	1842	0
67	20240403	173700	145699145	1842	1842	1842	1842	0
68	20240403	173600	145699145	1842	1842	1842	1842	0
69	20240403	173500	145699145	1842	1842	1842	1842	0
70	20240403	173400	145699145	1842	1842	1842	1842	0
71	20240403	173300	145699145	1842	1842	1842	1842	0
72	20240403	173200	145699145	1842	1842	1842	1842	0
73	20240403	173100	145699145	1842	1842	1842	1842	0
74	20240403	173000	145699145	1842	1842	1842	1842	0
75	20240403	172900	145699145	1842	1842	1842	1842	0
76	20240403	172800	145699145	1842	1842	1842	1842	0
77	20240403	172700	145699145	1842	1842	1842	1842	0
78	20240403	172600	145699145	1842	1842	1842	1842	0
79	20240403	172500	145699145	1842	1842	1842	1842	0
80	20240403	172400	145699145	1842	1842	1842	1842	0
81	20240403	172300	145699145	1842	1842	1842	1842	0
82	20240403	172200	145699145	1842	1842	1842	1842	0
83	20240403	172100	145699145	1842	1842	1842	1842	0
84	20240403	172000	145699145	1842	1842	1842	1842	0
85	20240403	171900	145699145	1842	1842	1842	1842	0
86	20240403	171800	145699145	1842	1842	1842	1842	0
87	20240403	171700	145699145	1842	1842	1842	1842	0
88	20240403	171600	145699145	1842	1842	1842	1842	0
89	20240403	171500	145699145	1842	1842	1842	1842	0
90	20240403	171400	145699145	1842	1842	1842	1842	0
91	20240403	171300	145699145	1842	1842	1842	1842	0
92	20240403	171200	145699145	1842	1842	1842	1842	1052
93	20240403	171100	145699145	1842	1842	1842	1842	0
94	20240403	171000	145699145	1842	1842	1842	1842	0
95	20240403	170900	145699145	1842	1842	1842	1842	0
96	20240403	170800	145699145	1842	1842	1842	1842	0
97	20240403	170700	145699145	1842	1842	1842	1842	0
98	20240403	170600	145699145	1842	1842	1842	1842	0
99	20240403	170500	145699145	1842	1842	1842	1842	0
100	20240403	170400	145699145	1842	1842	1842	1842	0
101	20240403	170300	145699145	1842	1842	1842	1842	0
102	20240403	170200	145699145	1842	1842	1842	1842	0
103	20240403	170100	145699145	1842	1842	1842	1842	0
104	20240403	170000	145699145	1842	1842	1842	1842	0
105	20240403	165900	145699145	1842	1842	1842	1842	0
106	20240403	165800	145699145	1842	1842	1842	1842	0
107	20240403	165700	145699145	1842	1842	1842	1842	0
108	20240403	165600	145699145	1842	1842	1842	1842	0
109	20240403	165500	145699145	1842	1842	1842	1842	0
110	20240403	165400	145699145	1842	1842	1842	1842	0
111	20240403	165300	145699145	1842	1842	1842	1842	0
112	20240403	165200	145699145	1842	1842	1842	1842	0
113	20240403	165100	145699145	1842	1842	1842	1842	0
114	20240403	165000	145699145	1842	1842	1842	1842	0
115	20240403	164900	145699145	1842	1842	1842	1842	0
116	20240403	164800	145699145	1842	1842	1842	1842	0
117	20240403	164700	145699145	1842	1842	1842	1842	0
118	20240403	164600	145699145	1842	1842	1842	1842	0
119	20240403	164500	145699145	1842	1842	1842	1842	0
120	20240403	164400	145699145	1842	1842	1842	1842	0
121	20240403	164300	145699145	1842	1842	1842	1842	0
122	20240403	164200	145699145	1842	1842	1842	1842	1052
123	20240403	164100	145699145	1842	1842	1842	1842	0
124	20240403	164000	145699145	1842	1842	1842	1842	0
125	20240403	163900	145699145	1842	1842	1842	1842	0
126	20240403	163800	145699145	1842	1842	1842	1842	0
127	20240403	163700	145699145	1842	1842	1842	1842	0
128	20240403	163600	145699145	1842	1842	1842	1842	0
129	20240403	163500	145699145	1842	1842	1842	1842	0
130	20240403	163400	145699145	1842	1842	1842	1842	0
131	20240403	163300	145699145	1842	1842	1842	1842	0
132	20240403	163200	145699145	1842	1842	1842	1842	0
133	20240403	163100	145699145	1842	1842	1842	1842	0
134	20240403	163000	145699145	1842	1842	1842	1842	0
135	20240403	162900	145699145	1842	1842	1842	1842	0
136	20240403	162800	145699145	1842	1842	1842	1842	0
137	20240403	162700	145699145	1842	1842	1842	1842	0
138	20240403	162600	145699145	1842	1842	1842	1842	0
139	20240403	162500	145699145	1842	1842	1842	1842	0
140	20240403	162400	145699145	1842	1842	1842	1842	0
141	20240403	162300	145699145	1842	1842	1842	1842	0
142	20240403	162200	145699145	1842	1842	1842	1842	0
143	20240403	162100	145699145	1842	1842	1842	1842	0
144	20240403	162000	145699145	1842	1842	1842	1842	0
145	20240403	161900	145699145	1842	1842	1842	1842	0
146	20240403	161800	145699145	1842	1842	1842	1842	0
147	20240403	161700	145699145	1842	1842	1842	1842	0
148	20240403	161600	145699145	1842	1842	1842	1842	0
149	20240403	161500	145699145	1842	1842	1842	1842	0
150	20240403	161400	145699145	1842	1842	1842	1842	0
151	20240403	161300	145699145	1842	1842	1842	1842	0
152	20240403	161200	145699145	1842	1842	1842	1842	1052
153	20240403	161100	145699145	1842	1842	1842	1842	0
154	20240403	161000	145699145	1842	1842	1842	1842	0
155	20240403	160900	145699145	1842	1842	1842	1842	0
156	20240403	160800	145699145	1842	1842	1842	1842	0
157	20240403	160700	145699145	1842	1842	1842	1842	0
158	20240403	160600	145699145	1842	1842	1842	1842	0
159	20240403	160500	145699145	1842	1842	1842	1842	0
160	20240403	160400	145699145	1842	1842	1842	1842	0
161	20240403	160300	145699145	1842	1842	1842	1842	0
162	20240403	160200	145699145	1842	1842	1842	1842	0
163	20240403	160100	145699145	1842	1842	1842	1842	0
164	20240403	160000	145699145	1842	1842	1842	1842	0
165	20240403	155900	145699145	1842	1842	1842	1842	0
166	20240403	155800	145699145	1842	1842	1842	1842	0
167	20240403	155700	145699145	1842	1842	1842	1842	0
168	20240403	155600	145699145	1842	1842	1842	1842	0
169	20240403	155500	145699145	1842	1842	1842	1842	0
170	20240403	155400	145699145	1842	1842	1842	1842	0
171	20240403	155300	145699145	1842	1842	1842	1842	0
172	20240403	155200	145699145	1842	1842	1842	1842	0
173	20240403	155100	145699145	1842	1842	1842	1842	0
174	20240403	155000	145699145	1842	1842	1842	1842	0
175	20240403	154900	145699145	1842	1842	1842	1842	0
176	20240403	154800	145699145	1842	1842	1842	1842	0
177	20240403	154700	145699145	1842	1842	1842	1842	0
178	20240403	154600	145699145	1842	1842	1842	1842	0
179	20240403	154500	145699145	1842	1842	1842	1842	0
180	20240403	154400	145699145	1842	1842	1842	1842	0
181	20240403	154300	145699145	1842	1842	1842	1842	0
182	20240403	154200	145699145	1842	1842	1842	1842	1052
183	20240403	154100	145699145	1842	1842	1842	1842	0
184	20240403	154000	145699145	1842	1842	1842	1842	0
185	20240403	153900	145699145	1842	1842	1842	1842	0
186	20240403	153800	145699145	1842	1842	1842	1842	0
187	20240403	153700	145699145	1842	1842	1842	1842	0
188	20240403	153600	145699145	1842	1842	1842	1842	0
189	20240403	153500	145699145	1842	1842	1842	1842	0
190	20240403	153400	145699145	1842	1842	1842	1842	0
191	20240403	153300	145699145	1842	1842	1842	1842	0
192	20240403	153200	145699145	1842	1842	1842	1842	0
193	20240403	153100	145699145	1842	1842	1842	1842	0
194	20240403	153000	145699145	1842	1842	1842	1842	1052
195	20240403	152900	143761361	1845	1845	1845	1845	0
196	20240403	152800	143761361	1845	1845	1845	1845	0
197	20240403	152700	143761361	1845	1845	1845	1845	0
198	20240403	152600	143761361	1845	1845	1845	1845	0
199	20240403	152500	143761361	1845	1845	1845	1845	0
200	20240403	152400	143761361	1845	1845	1845	1845	0
201	20240403	152300	143761361	1845	1845	1845	1845	0
202	20240403	152200	143761361	1845	1845	1845	1845	0
203	20240403	152100	143761361	1845	1845	1845	1845	0
204	20240403	152000	143761361	1845	1845	1845	1845	0
205	20240403	151900	143761361	1845	1845	1845	1845	0
206	20240403	151800	143761361	1845	1845	1845	1845	0
207	20240403	151700	143761361	1845	1845	1845	1845	7
208	20240403	151600	143748446	1843	1843	1843	1843	34
209	20240403	151500	143685784	1844	1844	1844	1844	1
210	20240403	151400	143683940	1845	1845	1845	1845	40
211	20240403	151300	143610140	1845	1846	1846	1845	11
212	20240403	151200	143589839	1846	1846	1846	1846	4
213	20240403	151100	143582455	1845	1845	1845	1845	0
214	20240403	151000	143582455	1845	1845	1845	1845	2
215	20240403	150900	143578765	1843	1844	1844	1843	489
216	20240403	150800	142677238	1844	1845	1845	1844	779
217	20240403	150700	141240084	1845	1845	1845	1845	108
218	20240403	150600	141040824	1845	1845	1845	1845	6
219	20240403	150500	141029754	1843	1843	1843	1843	204
220	20240403	150400	140653782	1845	1845	1845	1845	0
221	20240403	150300	140653782	1845	1845	1845	1845	7
222	20240403	150200	140640867	1844	1844	1844	1844	0
223	20240403	150100	140640867	1844	1846	1846	1844	1545
224	20240403	150000	137790788	1847	1847	1847	1847	66
225	20240403	145900	137668886	1848	1847	1848	1847	42
226	20240403	145800	137591305	1848	1848	1848	1848	0
227	20240403	145700	137591305	1848	1848	1848	1848	0
228	20240403	145600	137591305	1848	1847	1848	1847	206
229	20240403	145500	137210817	1847	1847	1847	1847	182
230	20240403	145400	136874663	1848	1848	1848	1848	0
231	20240403	145300	136874663	1848	1848	1848	1848	7
232	20240403	145200	136861727	1848	1848	1848	1848	0
233	20240403	145100	136861727	1848	1848	1848	1848	0
234	20240403	145000	136861727	1848	1848	1848	1848	0
235	20240403	144900	136861727	1848	1846	1848	1846	9
236	20240403	144800	136845101	1846	1846	1846	1846	10
237	20240403	144700	136826641	1848	1848	1848	1848	1
238	20240403	144600	136824793	1848	1848	1848	1848	6
239	20240403	144500	136813705	1848	1848	1848	1848	0
240	20240403	144400	136813705	1848	1848	1848	1848	0
241	20240403	144300	136813705	1848	1848	1848	1848	0
242	20240403	144200	136813705	1848	1847	1848	1847	207
243	20240403	144100	136431369	1848	1848	1848	1848	0
244	20240403	144000	136431369	1848	1848	1848	1848	0
245	20240403	143900	136431369	1848	1848	1848	1848	7
246	20240403	143800	136418433	1848	1848	1848	1848	0
247	20240403	143700	136418433	1848	1848	1848	1848	0
248	20240403	143600	136418433	1848	1848	1848	1848	0
249	20240403	143500	136418433	1848	1848	1848	1848	6
250	20240403	143400	136407345	1848	1848	1848	1848	0
251	20240403	143300	136407345	1848	1848	1848	1848	0
252	20240403	143200	136407345	1848	1848	1848	1848	7
253	20240403	143100	136394409	1848	1848	1848	1848	0
254	20240403	143000	136394409	1848	1848	1848	1848	0
255	20240403	142900	136394409	1848	1848	1848	1848	6
256	20240403	142800	136383321	1848	1848	1848	1848	0
257	20240403	142700	136383321	1848	1848	1848	1848	26
258	20240403	142600	136335273	1848	1848	1848	1848	0
259	20240403	142500	136335273	1848	1848	1848	1848	6
260	20240403	142400	136324185	1848	1848	1848	1848	3
261	20240403	142300	136318641	1847	1847	1847	1847	0
262	20240403	142200	136318641	1847	1848	1848	1847	20
263	20240403	142100	136281695	1848	1848	1848	1848	0
264	20240403	142000	136281695	1848	1848	1848	1848	0
265	20240403	141900	136281695	1848	1848	1848	1848	3
266	20240403	141800	136276151	1848	1848	1848	1848	7
267	20240403	141700	136263215	1848	1848	1848	1848	0
268	20240403	141600	136263215	1848	1848	1848	1848	0
269	20240403	141500	136263215	1848	1848	1848	1848	6
270	20240403	141400	136252127	1846	1846	1846	1846	1301
271	20240403	141300	133850481	1846	1846	1846	1846	2000
272	20240403	141200	130158481	1847	1847	1847	1847	2275
273	20240403	141100	125956556	1846	1847	1847	1846	2000
274	20240403	141000	122263514	1848	1848	1848	1848	18
275	20240403	140900	122230250	1848	1848	1848	1848	0
276	20240403	140800	122230250	1848	1848	1848	1848	27
277	20240403	140700	122180354	1847	1846	1847	1846	1471
278	20240403	140600	119463571	1846	1846	1846	1846	0
279	20240403	140500	119463571	1846	1846	1846	1846	6
280	20240403	140400	119452495	1846	1846	1846	1846	2607
281	20240403	140300	114639973	1845	1845	1845	1845	0
282	20240403	140200	114639973	1845	1845	1845	1845	0
283	20240403	140100	114639973	1845	1845	1845	1845	93
284	20240403	140000	114468388	1845	1845	1845	1845	0
285	20240403	135900	114468388	1845	1845	1845	1845	0
286	20240403	135800	114468388	1845	1845	1845	1845	7
287	20240403	135700	114455473	1845	1845	1845	1845	0
288	20240403	135600	114455473	1845	1845	1845	1845	0
289	20240403	135500	114455473	1845	1845	1845	1845	0
290	20240403	135400	114455473	1845	1845	1845	1845	6
291	20240403	135300	114444403	1845	1845	1845	1845	0
292	20240403	135200	114444403	1845	1845	1845	1845	244
293	20240403	135100	113994223	1845	1845	1845	1845	20
294	20240403	135000	113957323	1845	1845	1845	1845	0
295	20240403	134900	113957323	1845	1845	1845	1845	0
296	20240403	134800	113957323	1845	1845	1845	1845	0
297	20240403	134700	113957323	1845	1845	1845	1845	8
298	20240403	134600	113942563	1845	1845	1845	1845	50
299	20240403	134500	113850313	1845	1845	1845	1845	1
300	20240403	134400	113848468	1845	1845	1845	1845	6
301	20240403	134300	113837398	1846	1846	1846	1846	0
302	20240403	134200	113837398	1846	1846	1846	1846	0
303	20240403	134100	113837398	1846	1846	1846	1846	6
304	20240403	134000	113826322	1845	1845	1845	1845	0
305	20240403	133900	113826322	1845	1845	1845	1845	235
306	20240403	133800	113392747	1844	1844	1844	1844	258
307	20240403	133700	112916995	1844	1844	1844	1844	7
308	20240403	133600	112904087	1844	1844	1844	1844	45
309	20240403	133500	112821107	1844	1844	1844	1844	0
310	20240403	133400	112821107	1844	1842	1844	1842	208
311	20240403	133300	112437961	1845	1843	1845	1843	4162
312	20240403	133200	104759485	1842	1842	1842	1842	0
313	20240403	133100	104759485	1842	1842	1842	1842	17
314	20240403	133000	104728171	1843	1843	1843	1843	6
315	20240403	132900	104717113	1842	1842	1842	1842	0
316	20240403	132800	104717113	1842	1842	1842	1842	0
317	20240403	132700	104717113	1842	1842	1842	1842	33
318	20240403	132600	104656327	1842	1842	1842	1842	2
319	20240403	132500	104652643	1842	1842	1842	1842	0
320	20240403	132400	104652643	1842	1842	1842	1842	0
321	20240403	132300	104652643	1842	1842	1842	1842	6
322	20240403	132200	104641591	1842	1842	1842	1842	0
323	20240403	132100	104641591	1842	1842	1842	1842	0
324	20240403	132000	104641591	1842	1842	1842	1842	6
325	20240403	131900	104630539	1842	1842	1842	1842	0
326	20240403	131800	104630539	1842	1842	1842	1842	1
327	20240403	131700	104628697	1842	1842	1842	1842	12
328	20240403	131600	104606593	1839	1839	1839	1839	0
329	20240403	131500	104606593	1839	1841	1841	1839	6543
330	20240403	131400	92567601	1842	1842	1842	1842	0
331	20240403	131300	92567601	1842	1842	1842	1842	6
332	20240403	131200	92556549	1842	1842	1842	1842	34
333	20240403	131100	92493921	1842	1842	1842	1842	16
334	20240403	131000	92464449	1843	1843	1843	1843	6
335	20240403	130900	92453391	1841	1841	1841	1841	0
336	20240403	130800	92453391	1841	1841	1841	1841	0
337	20240403	130700	92453391	1841	1842	1842	1841	557
338	20240403	130600	91427947	1840	1840	1840	1840	0
339	20240403	130500	91427947	1840	1842	1842	1840	6000
340	20240403	130400	80382449	1843	1843	1843	1843	0
341	20240403	130300	80382449	1843	1843	1843	1843	7
342	20240403	130200	80369548	1843	1843	1843	1843	0
343	20240403	130100	80369548	1843	1843	1843	1843	0
344	20240403	130000	80369548	1843	1843	1843	1843	0
345	20240403	125900	80369548	1843	1843	1843	1843	6
346	20240403	125800	80358490	1843	1843	1843	1843	0
347	20240403	125700	80358490	1843	1843	1843	1843	2
348	20240403	125600	80354804	1843	1843	1843	1843	6
349	20240403	125500	80343746	1843	1843	1843	1843	300
350	20240403	125400	79790846	1843	1843	1843	1843	0
351	20240403	125300	79790846	1843	1843	1843	1843	7
352	20240403	125200	79777945	1843	1843	1843	1843	0
353	20240403	125100	79777945	1843	1843	1843	1843	0
354	20240403	125000	79777945	1843	1843	1843	1843	0
355	20240403	124900	79777945	1843	1843	1843	1843	6
356	20240403	124800	79766887	1843	1843	1843	1843	29
357	20240403	124700	79713440	1843	1843	1843	1843	0
358	20240403	124600	79713440	1843	1843	1843	1843	6
359	20240403	124500	79702382	1843	1843	1843	1843	0
360	20240403	124400	79702382	1843	1843	1843	1843	0
361	20240403	124300	79702382	1843	1843	1843	1843	3
362	20240403	124200	79696853	1843	1843	1843	1843	7
363	20240403	124100	79683952	1843	1843	1843	1843	1
364	20240403	124000	79682109	1843	1843	1843	1843	1
365	20240403	123900	79680266	1842	1841	1842	1841	624
366	20240403	123800	78531128	1840	1841	1841	1840	531
367	20240403	123700	77554034	1842	1842	1842	1842	0
368	20240403	123600	77554034	1842	1842	1842	1842	233
369	20240403	123500	77124848	1843	1843	1843	1843	6
370	20240403	123400	77113790	1843	1843	1843	1843	271
371	20240403	123300	76614337	1843	1843	1843	1843	0
372	20240403	123200	76614337	1843	1843	1843	1843	7
373	20240403	123100	76601436	1843	1843	1843	1843	2
374	20240403	123000	76597750	1843	1843	1843	1843	100
375	20240403	122900	76413450	1843	1843	1843	1843	6
376	20240403	122800	76402392	1842	1842	1842	1842	1
377	20240403	122700	76400550	1842	1842	1842	1842	0
378	20240403	122600	76400550	1842	1842	1842	1842	1
379	20240403	122500	76398708	1842	1841	1842	1841	1347
380	20240403	122400	73917575	1841	1841	1841	1841	10
381	20240403	122300	73899165	1840	1841	1841	1840	963
382	20240403	122200	72127056	1842	1842	1842	1842	7
383	20240403	122100	72114162	1841	1842	1842	1841	773
384	20240403	122000	70691064	1842	1842	1842	1842	0
385	20240403	121900	70691064	1842	1842	1842	1842	82
386	20240403	121800	70540020	1842	1842	1842	1842	6
387	20240403	121700	70528968	1841	1841	1841	1841	0
388	20240403	121600	70528968	1841	1841	1842	1841	220
389	20240403	121500	70123930	1842	1842	1842	1842	6
390	20240403	121400	70112878	1842	1842	1842	1842	0
391	20240403	121300	70112878	1842	1842	1842	1842	3
392	20240403	121200	70107352	1843	1843	1843	1843	0
393	20240403	121100	70107352	1843	1843	1843	1843	213
394	20240403	121000	69714793	1843	1843	1843	1843	3
395	20240403	120900	69709264	1843	1843	1843	1843	5
396	20240403	120800	69700049	1843	1843	1843	1843	2320
397	20240403	120700	65424289	1843	1843	1843	1843	0
398	20240403	120600	65424289	1843	1843	1843	1843	0
399	20240403	120500	65424289	1843	1843	1843	1843	6
400	20240403	120400	65413231	1841	1841	1841	1841	0
401	20240403	120300	65413231	1841	1841	1841	1841	3
402	20240403	120200	65407708	1841	1841	1841	1841	200
403	20240403	120100	65039508	1843	1843	1843	1843	7
404	20240403	120000	65026607	1841	1841	1841	1841	0
405	20240403	115900	65026607	1841	1843	1843	1841	1050
406	20240403	115800	63092146	1845	1845	1845	1845	6
407	20240403	115700	63081076	1845	1845	1845	1845	0
408	20240403	115600	63081076	1845	1845	1845	1845	0
409	20240403	115500	63081076	1845	1845	1845	1845	0
410	20240403	115400	63081076	1845	1845	1845	1845	6
411	20240403	115300	63070006	1845	1845	1845	1845	10
412	20240403	115200	63051556	1845	1845	1845	1845	0
413	20240403	115100	63051556	1845	1845	1845	1845	7
414	20240403	115000	63038641	1844	1844	1844	1844	67
415	20240403	114900	62915093	1845	1845	1845	1845	0
416	20240403	114800	62915093	1845	1845	1845	1845	6
417	20240403	114700	62904023	1844	1844	1844	1844	200
418	20240403	114600	62535223	1845	1845	1845	1845	0
419	20240403	114500	62535223	1845	1845	1845	1845	100
420	20240403	114400	62350723	1845	1845	1845	1845	16
421	20240403	114300	62321203	1845	1845	1845	1845	1
422	20240403	114200	62319358	1845	1845	1845	1845	0
423	20240403	114100	62319358	1845	1845	1845	1845	7
424	20240403	114000	62306443	1845	1845	1845	1845	0
425	20240403	113900	62306443	1845	1845	1845	1845	0
426	20240403	113800	62306443	1845	1845	1845	1845	0
427	20240403	113700	62306443	1845	1845	1845	1845	50
428	20240403	113600	62214193	1845	1848	1848	1845	1420
429	20240403	113500	59592699	1848	1848	1848	1848	0
430	20240403	113400	59592699	1848	1848	1848	1848	61
431	20240403	113300	59479971	1848	1848	1848	1848	0
432	20240403	113200	59479971	1848	1848	1848	1848	6
433	20240403	113100	59468883	1848	1848	1848	1848	4
434	20240403	113000	59461491	1848	1848	1848	1848	6
435	20240403	112900	59450403	1845	1845	1845	1845	0
436	20240403	112800	59450403	1845	1845	1845	1845	0
437	20240403	112700	59450403	1845	1845	1845	1845	53
438	20240403	112600	59352618	1845	1844	1845	1844	3215
439	20240403	112500	53422123	1843	1844	1844	1843	201
440	20240403	112400	53051679	1844	1844	1844	1844	6
441	20240403	112300	53040615	1844	1844	1844	1844	393
442	20240403	112200	52315923	1845	1845	1845	1845	0
443	20240403	112100	52315923	1845	1845	1845	1845	2
444	20240403	112000	52312233	1845	1845	1845	1845	39
445	20240403	111900	52240278	1845	1845	1845	1845	0
446	20240403	111800	52240278	1845	1845	1845	1845	4
447	20240403	111700	52232898	1845	1845	1845	1845	7
448	20240403	111600	52219983	1845	1845	1845	1845	50
449	20240403	111500	52127733	1845	1845	1845	1845	0
450	20240403	111400	52127733	1845	1845	1845	1845	1
451	20240403	111300	52125888	1845	1845	1845	1845	6
452	20240403	111200	52114818	1844	1844	1844	1844	0
453	20240403	111100	52114818	1844	1844	1844	1844	5
454	20240403	111000	52105598	1845	1845	1845	1845	6
455	20240403	110900	52094528	1845	1845	1845	1845	0
456	20240403	110800	52094528	1845	1845	1845	1845	0
457	20240403	110700	52094528	1845	1845	1845	1845	0
458	20240403	110600	52094528	1845	1845	1845	1845	7
459	20240403	110500	52081613	1845	1845	1845	1845	0
460	20240403	110400	52081613	1845	1845	1845	1845	0
461	20240403	110300	52081613	1845	1845	1845	1845	6
462	20240403	110200	52070543	1845	1845	1845	1845	21
463	20240403	110100	52031798	1845	1844	1845	1844	233
464	20240403	110000	51602145	1845	1845	1845	1845	57
465	20240403	105900	51496980	1845	1845	1845	1845	5
466	20240403	105800	51487755	1845	1845	1845	1845	3
467	20240403	105700	51482220	1845	1845	1845	1845	4
468	20240403	105600	51474840	1845	1845	1845	1845	8
469	20240403	105500	51460080	1845	1845	1845	1845	3
470	20240403	105400	51454545	1845	1845	1845	1845	8
471	20240403	105300	51439785	1845	1845	1845	1845	8
472	20240403	105200	51425025	1845	1845	1845	1845	3
473	20240403	105100	51419490	1845	1845	1845	1845	4
474	20240403	105000	51412110	1844	1845	1845	1844	233
475	20240403	104900	50982457	1845	1845	1845	1845	10
476	20240403	104800	50964007	1845	1845	1845	1845	4
477	20240403	104700	50956627	1845	1844	1845	1844	28
478	20240403	104600	50904994	1845	1845	1845	1845	10
479	20240403	104500	50886544	1845	1845	1845	1845	23
480	20240403	104400	50844109	1845	1848	1848	1845	45
481	20240403	104300	50761069	1848	1848	1848	1848	2
482	20240403	104200	50757373	1848	1848	1848	1848	3
483	20240403	104100	50751829	1848	1848	1848	1848	4
484	20240403	104000	50744437	1848	1847	1848	1847	53
485	20240403	103900	50646494	1847	1847	1847	1847	3
486	20240403	103800	50640953	1844	1848	1848	1844	3003
487	20240403	103700	45098717	1848	1848	1848	1848	2
488	20240403	103600	45095021	1848	1848	1848	1848	4
489	20240403	103500	45087629	1848	1848	1848	1848	3
490	20240403	103400	45082085	1848	1849	1849	1848	3
491	20240403	103300	45076539	1849	1849	1849	1849	1
492	20240403	103200	45074690	1849	1849	1849	1849	5
493	20240403	103100	45065445	1849	1849	1849	1849	3
494	20240403	103000	45059898	1849	1849	1849	1849	2
495	20240403	102900	45056200	1849	1847	1849	1847	52
496	20240403	102800	44960116	1850	1852	1852	1847	1976
497	20240403	102700	41307617	1852	1849	1852	1849	2
498	20240403	102600	41303916	1852	1852	1852	1852	4
499	20240403	102500	41296508	1852	1852	1852	1852	4
500	20240403	102400	41289100	1852	1852	1852	1852	6
501	20240403	102300	41277988	1852	1852	1852	1852	8
502	20240403	102200	41263172	1852	1852	1852	1852	8
503	20240403	102100	41248356	1852	1852	1852	1852	10
504	20240403	102000	41229836	1852	1852	1852	1852	7
505	20240403	101900	41216872	1852	1852	1852	1852	10
506	20240403	101800	41198352	1852	1852	1852	1852	11
507	20240403	101700	41177980	1852	1852	1852	1852	8
508	20240403	101600	41163164	1852	1852	1852	1852	10
509	20240403	101500	41144644	1852	1852	1852	1850	25
510	20240403	101400	41098368	1852	1853	1853	1852	8
511	20240403	101300	41083549	1853	1856	1856	1851	2446
512	20240403	101200	36552834	1854	1856	1856	1854	114
513	20240403	101100	36341450	1856	1856	1856	1856	11
514	20240403	101000	36321034	1856	1855	1856	1855	14
515	20240403	100900	36295053	1855	1854	1855	1854	10
516	20240403	100800	36276508	1854	1854	1854	1854	10
517	20240403	100700	36257968	1854	1854	1854	1854	10
518	20240403	100600	36239428	1854	1854	1854	1854	13
519	20240403	100500	36215326	1854	1854	1854	1854	112
520	20240403	100400	36007678	1854	1854	1854	1854	8
521	20240403	100300	35992846	1854	1854	1854	1854	17
522	20240403	100200	35961328	1854	1854	1854	1854	10
523	20240403	100100	35942788	1854	1854	1854	1854	9
524	20240403	100000	35926102	1853	1853	1853	1853	14
525	20240403	095900	35900160	1853	1852	1854	1851	565
526	20240403	095800	34852765	1852	1851	1852	1851	25
527	20240403	095700	34806477	1851	1851	1851	1851	13
528	20240403	095600	34782414	1851	1851	1851	1851	61
529	20240403	095500	34669503	1851	1850	1851	1850	12
530	20240403	095400	34647296	1850	1850	1850	1850	20
531	20240403	095300	34610296	1850	1850	1850	1850	17
532	20240403	095200	34578846	1850	1850	1850	1850	13
533	20240403	095100	34554796	1850	1850	1850	1850	11
534	20240403	095000	34534446	1850	1850	1850	1850	14
535	20240403	094900	34508546	1850	1850	1850	1850	11
536	20240403	094800	34488196	1850	1850	1850	1850	21
537	20240403	094700	34449346	1850	1850	1850	1850	15
538	20240403	094600	34421596	1850	1849	1850	1849	11
539	20240403	094500	34401253	1849	1849	1849	1849	13
540	20240403	094400	34377216	1849	1848	1849	1847	534
541	20240403	094300	33390899	1848	1849	1850	1848	353
542	20240403	094200	32738215	1850	1849	1850	1849	9
543	20240403	094100	32721566	1850	1848	1850	1848	573
544	20240403	094000	31662182	1848	1848	1848	1848	12
545	20240403	093900	31640006	1848	1845	1848	1845	51
546	20240403	093800	31545806	1844	1846	1846	1843	1470
547	20240403	093700	28836523	1846	1846	1846	1846	41
548	20240403	093600	28760837	1846	1846	1846	1843	767
549	20240403	093500	27347181	1844	1844	1844	1844	7
550	20240403	093400	27334273	1844	1844	1844	1844	13
551	20240403	093300	27310301	1844	1847	1847	1842	304
552	20240403	093200	26750032	1847	1847	1847	1844	313
553	20240403	093100	26172824	1847	1847	1847	1847	10
554	20240403	093000	26154354	1847	1848	1848	1847	215
555	20240403	092900	25757245	1847	1847	1847	1847	18
556	20240403	092800	25723999	1847	1847	1847	1847	1
557	20240403	092700	25722152	1847	1847	1847	1847	0
558	20240403	092600	25722152	1847	1847	1847	1847	14
559	20240403	092500	25696294	1844	1844	1844	1844	0
560	20240403	092400	25696294	1844	1844	1844	1844	0
561	20240403	092300	25696294	1844	1846	1846	1844	600
562	20240403	092200	24589392	1842	1842	1842	1842	0
563	20240403	092100	24589392	1842	1842	1842	1842	0
564	20240403	092000	24589392	1842	1842	1842	1842	0
565	20240403	091900	24589392	1842	1842	1842	1842	0
566	20240403	091800	24589392	1842	1842	1842	1839	3078
567	20240403	091700	18926024	1840	1840	1840	1840	0
568	20240403	091600	18926024	1840	1840	1840	1840	0
569	20240403	091500	18926024	1840	1841	1841	1839	1024
570	20240403	091400	17041878	1840	1841	1841	1840	542
571	20240403	091300	16044498	1841	1841	1841	1840	1205
572	20240403	091200	13827133	1842	1843	1843	1842	2224
573	20240403	091100	9729519	1843	1843	1843	1843	0
574	20240403	091000	9729519	1843	1843	1843	1842	965
575	20240403	090900	7951623	1844	1846	1849	1844	689
576	20240403	090800	6680529	1846	1849	1849	1846	2619
577	20240403	090700	1842138	1856	1849	1856	1849	2
578	20240403	090600	1838433	1856	1858	1858	1848	139
579	20240403	090500	1581529	1849	1858	1858	1848	15
580	20240403	090400	1553763	1854	1854	1854	1854	0
581	20240403	090300	1553763	1854	1854	1854	1854	0
582	20240403	090200	1553763	1854	1854	1854	1854	0
583	20240403	090100	1553763	1854	1848	1854	1848	471
584	20240403	090000	681217	1848	1854	1854	1848	368