KissMeData/024890/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	190200	58047862	1846	1846	1846	1846	1000
3	20240402	190100	58047862	1846	1846	1846	1846	0
4	20240402	190000	58047862	1846	1846	1846	1846	0
5	20240402	185900	58047862	1846	1846	1846	1846	0
6	20240402	185800	58047862	1846	1846	1846	1846	0
7	20240402	185700	58047862	1846	1846	1846	1846	0
8	20240402	185600	58047862	1846	1846	1846	1846	0
9	20240402	185500	58047862	1846	1846	1846	1846	0
10	20240402	185400	58047862	1846	1846	1846	1846	0
11	20240402	185300	58047862	1846	1846	1846	1846	0
12	20240402	185200	58047862	1846	1846	1846	1846	0
13	20240402	185100	58047862	1846	1846	1846	1846	0
14	20240402	185000	58047862	1846	1846	1846	1846	0
15	20240402	184900	58047862	1846	1846	1846	1846	0
16	20240402	184800	58047862	1846	1846	1846	1846	0
17	20240402	184700	58047862	1846	1846	1846	1846	0
18	20240402	184600	58047862	1846	1846	1846	1846	0
19	20240402	184500	58047862	1846	1846	1846	1846	0
20	20240402	184400	58047862	1846	1846	1846	1846	0
21	20240402	184300	58047862	1846	1846	1846	1846	0
22	20240402	184200	58047862	1846	1846	1846	1846	0
23	20240402	184100	58047862	1846	1846	1846	1846	0
24	20240402	184000	58047862	1846	1846	1846	1846	0
25	20240402	183900	58047862	1846	1846	1846	1846	0
26	20240402	183800	58047862	1846	1846	1846	1846	0
27	20240402	183700	58047862	1846	1846	1846	1846	0
28	20240402	183600	58047862	1846	1846	1846	1846	0
29	20240402	183500	58047862	1846	1846	1846	1846	0
30	20240402	183400	58047862	1846	1846	1846	1846	0
31	20240402	183300	58047862	1846	1846	1846	1846	0
32	20240402	183200	58047862	1846	1846	1846	1846	1000
33	20240402	183100	58047862	1846	1846	1846	1846	0
34	20240402	183000	58047862	1846	1846	1846	1846	0
35	20240402	182900	58047862	1846	1846	1846	1846	0
36	20240402	182800	58047862	1846	1846	1846	1846	0
37	20240402	182700	58047862	1846	1846	1846	1846	0
38	20240402	182600	58047862	1846	1846	1846	1846	0
39	20240402	182500	58047862	1846	1846	1846	1846	0
40	20240402	182400	58047862	1846	1846	1846	1846	0
41	20240402	182300	58047862	1846	1846	1846	1846	0
42	20240402	182200	58047862	1846	1846	1846	1846	0
43	20240402	182100	58047862	1846	1846	1846	1846	0
44	20240402	182000	58047862	1846	1846	1846	1846	0
45	20240402	181900	58047862	1846	1846	1846	1846	0
46	20240402	181800	58047862	1846	1846	1846	1846	0
47	20240402	181700	58047862	1846	1846	1846	1846	0
48	20240402	181600	58047862	1846	1846	1846	1846	0
49	20240402	181500	58047862	1846	1846	1846	1846	0
50	20240402	181400	58047862	1846	1846	1846	1846	0
51	20240402	181300	58047862	1846	1846	1846	1846	0
52	20240402	181200	58047862	1846	1846	1846	1846	0
53	20240402	181100	58047862	1846	1846	1846	1846	0
54	20240402	181000	58047862	1846	1846	1846	1846	0
55	20240402	180900	58047862	1846	1846	1846	1846	0
56	20240402	180800	58047862	1846	1846	1846	1846	0
57	20240402	180700	58047862	1846	1846	1846	1846	0
58	20240402	180600	58047862	1846	1846	1846	1846	0
59	20240402	180500	58047862	1846	1846	1846	1846	0
60	20240402	180400	58047862	1846	1846	1846	1846	0
61	20240402	180300	58047862	1846	1846	1846	1846	0
62	20240402	180200	58047862	1846	1846	1846	1846	1000
63	20240402	180100	58047862	1846	1846	1846	1846	0
64	20240402	180000	58047862	1846	1846	1846	1846	0
65	20240402	175900	58047862	1846	1846	1846	1846	0
66	20240402	175800	58047862	1846	1846	1846	1846	0
67	20240402	175700	58047862	1846	1846	1846	1846	0
68	20240402	175600	58047862	1846	1846	1846	1846	0
69	20240402	175500	58047862	1846	1846	1846	1846	0
70	20240402	175400	58047862	1846	1846	1846	1846	0
71	20240402	175300	58047862	1846	1846	1846	1846	0
72	20240402	175200	58047862	1846	1846	1846	1846	0
73	20240402	175100	58047862	1846	1846	1846	1846	0
74	20240402	175000	58047862	1846	1846	1846	1846	0
75	20240402	174900	58047862	1846	1846	1846	1846	0
76	20240402	174800	58047862	1846	1846	1846	1846	0
77	20240402	174700	58047862	1846	1846	1846	1846	0
78	20240402	174600	58047862	1846	1846	1846	1846	0
79	20240402	174500	58047862	1846	1846	1846	1846	0
80	20240402	174400	58047862	1846	1846	1846	1846	0
81	20240402	174300	58047862	1846	1846	1846	1846	0
82	20240402	174200	58047862	1846	1846	1846	1846	0
83	20240402	174100	58047862	1846	1846	1846	1846	0
84	20240402	174000	58047862	1846	1846	1846	1846	0
85	20240402	173900	58047862	1846	1846	1846	1846	0
86	20240402	173800	58047862	1846	1846	1846	1846	0
87	20240402	173700	58047862	1846	1846	1846	1846	0
88	20240402	173600	58047862	1846	1846	1846	1846	0
89	20240402	173500	58047862	1846	1846	1846	1846	0
90	20240402	173400	58047862	1846	1846	1846	1846	0
91	20240402	173300	58047862	1846	1846	1846	1846	0
92	20240402	173200	58047862	1846	1846	1846	1846	1000
93	20240402	173100	58047862	1846	1846	1846	1846	0
94	20240402	173000	58047862	1846	1846	1846	1846	0
95	20240402	172900	58047862	1846	1846	1846	1846	0
96	20240402	172800	58047862	1846	1846	1846	1846	0
97	20240402	172700	58047862	1846	1846	1846	1846	0
98	20240402	172600	58047862	1846	1846	1846	1846	0
99	20240402	172500	58047862	1846	1846	1846	1846	0
100	20240402	172400	58047862	1846	1846	1846	1846	0
101	20240402	172300	58047862	1846	1846	1846	1846	0
102	20240402	172200	58047862	1846	1846	1846	1846	0
103	20240402	172100	58047862	1846	1846	1846	1846	0
104	20240402	172000	58047862	1846	1846	1846	1846	0
105	20240402	171900	58047862	1846	1846	1846	1846	0
106	20240402	171800	58047862	1846	1846	1846	1846	0
107	20240402	171700	58047862	1846	1846	1846	1846	0
108	20240402	171600	58047862	1846	1846	1846	1846	0
109	20240402	171500	58047862	1846	1846	1846	1846	0
110	20240402	171400	58047862	1846	1846	1846	1846	0
111	20240402	171300	58047862	1846	1846	1846	1846	0
112	20240402	171200	58047862	1846	1846	1846	1846	0
113	20240402	171100	58047862	1846	1846	1846	1846	0
114	20240402	171000	58047862	1846	1846	1846	1846	0
115	20240402	170900	58047862	1846	1846	1846	1846	0
116	20240402	170800	58047862	1846	1846	1846	1846	0
117	20240402	170700	58047862	1846	1846	1846	1846	0
118	20240402	170600	58047862	1846	1846	1846	1846	0
119	20240402	170500	58047862	1846	1846	1846	1846	0
120	20240402	170400	58047862	1846	1846	1846	1846	0
121	20240402	170300	58047862	1846	1846	1846	1846	0
122	20240402	170200	58047862	1846	1846	1846	1846	1000
123	20240402	170100	58047862	1846	1846	1846	1846	0
124	20240402	170000	58047862	1846	1846	1846	1846	0
125	20240402	165900	58047862	1846	1846	1846	1846	0
126	20240402	165800	58047862	1846	1846	1846	1846	0
127	20240402	165700	58047862	1846	1846	1846	1846	0
128	20240402	165600	58047862	1846	1846	1846	1846	0
129	20240402	165500	58047862	1846	1846	1846	1846	0
130	20240402	165400	58047862	1846	1846	1846	1846	0
131	20240402	165300	58047862	1846	1846	1846	1846	0
132	20240402	165200	58047862	1846	1846	1846	1846	0
133	20240402	165100	58047862	1846	1846	1846	1846	0
134	20240402	165000	58047862	1846	1846	1846	1846	0
135	20240402	164900	58047862	1846	1846	1846	1846	0
136	20240402	164800	58047862	1846	1846	1846	1846	0
137	20240402	164700	58047862	1846	1846	1846	1846	0
138	20240402	164600	58047862	1846	1846	1846	1846	0
139	20240402	164500	58047862	1846	1846	1846	1846	0
140	20240402	164400	58047862	1846	1846	1846	1846	0
141	20240402	164300	58047862	1846	1846	1846	1846	0
142	20240402	164200	58047862	1846	1846	1846	1846	0
143	20240402	164100	58047862	1846	1846	1846	1846	0
144	20240402	164000	58047862	1846	1846	1846	1846	0
145	20240402	163900	58047862	1846	1846	1846	1846	0
146	20240402	163800	58047862	1846	1846	1846	1846	0
147	20240402	163700	58047862	1846	1846	1846	1846	0
148	20240402	163600	58047862	1846	1846	1846	1846	0
149	20240402	163500	58047862	1846	1846	1846	1846	0
150	20240402	163400	58047862	1846	1846	1846	1846	0
151	20240402	163300	58047862	1846	1846	1846	1846	0
152	20240402	163200	58047862	1846	1846	1846	1846	1000
153	20240402	163100	58047862	1846	1846	1846	1846	0
154	20240402	163000	58047862	1846	1846	1846	1846	0
155	20240402	162900	58047862	1846	1846	1846	1846	0
156	20240402	162800	58047862	1846	1846	1846	1846	0
157	20240402	162700	58047862	1846	1846	1846	1846	0
158	20240402	162600	58047862	1846	1846	1846	1846	0
159	20240402	162500	58047862	1846	1846	1846	1846	0
160	20240402	162400	58047862	1846	1846	1846	1846	0
161	20240402	162300	58047862	1846	1846	1846	1846	0
162	20240402	162200	58047862	1846	1846	1846	1846	0
163	20240402	162100	58047862	1846	1846	1846	1846	0
164	20240402	162000	58047862	1846	1846	1846	1846	0
165	20240402	161900	58047862	1846	1846	1846	1846	0
166	20240402	161800	58047862	1846	1846	1846	1846	0
167	20240402	161700	58047862	1846	1846	1846	1846	0
168	20240402	161600	58047862	1846	1846	1846	1846	0
169	20240402	161500	58047862	1846	1846	1846	1846	0
170	20240402	161400	58047862	1846	1846	1846	1846	0
171	20240402	161300	58047862	1846	1846	1846	1846	0
172	20240402	161200	58047862	1846	1846	1846	1846	0
173	20240402	161100	58047862	1846	1846	1846	1846	0
174	20240402	161000	58047862	1846	1846	1846	1846	0
175	20240402	160900	58047862	1846	1846	1846	1846	0
176	20240402	160800	58047862	1846	1846	1846	1846	0
177	20240402	160700	58047862	1846	1846	1846	1846	0
178	20240402	160600	58047862	1846	1846	1846	1846	0
179	20240402	160500	58047862	1846	1846	1846	1846	0
180	20240402	160400	58047862	1846	1846	1846	1846	0
181	20240402	160300	58047862	1846	1846	1846	1846	0
182	20240402	160200	58047862	1846	1846	1846	1846	1000
183	20240402	160100	58047862	1846	1846	1846	1846	0
184	20240402	160000	58047862	1846	1846	1846	1846	0
185	20240402	155900	58047862	1846	1846	1846	1846	0
186	20240402	155800	58047862	1846	1846	1846	1846	0
187	20240402	155700	58047862	1846	1846	1846	1846	0
188	20240402	155600	58047862	1846	1846	1846	1846	0
189	20240402	155500	58047862	1846	1846	1846	1846	0
190	20240402	155400	58047862	1846	1846	1846	1846	0
191	20240402	155300	58047862	1846	1846	1846	1846	0
192	20240402	155200	58047862	1846	1846	1846	1846	0
193	20240402	155100	58047862	1846	1846	1846	1846	0
194	20240402	155000	58047862	1846	1846	1846	1846	0
195	20240402	154900	58047862	1846	1846	1846	1846	0
196	20240402	154800	58047862	1846	1846	1846	1846	0
197	20240402	154700	58047862	1846	1846	1846	1846	0
198	20240402	154600	58047862	1846	1846	1846	1846	0
199	20240402	154500	58047862	1846	1846	1846	1846	0
200	20240402	154400	58047862	1846	1846	1846	1846	0
201	20240402	154300	58047862	1846	1846	1846	1846	0
202	20240402	154200	58047862	1846	1846	1846	1846	0
203	20240402	154100	58047862	1846	1846	1846	1846	0
204	20240402	154000	58047862	1846	1846	1846	1846	0
205	20240402	153900	58047862	1846	1846	1846	1846	0
206	20240402	153800	58047862	1846	1846	1846	1846	0
207	20240402	153700	58047862	1846	1846	1846	1846	0
208	20240402	153600	58047862	1846	1846	1846	1846	0
209	20240402	153500	58047862	1846	1846	1846	1846	0
210	20240402	153400	58047862	1846	1846	1846	1846	0
211	20240402	153300	58047862	1846	1846	1846	1846	0
212	20240402	153200	58047862	1846	1846	1846	1846	1000
213	20240402	153100	58047862	1846	1846	1846	1846	0
214	20240402	153000	58047862	1846	1846	1846	1846	1000
215	20240402	152900	56201862	1841	1841	1841	1841	0
216	20240402	152800	56201862	1841	1841	1841	1841	0
217	20240402	152700	56201862	1841	1841	1841	1841	0
218	20240402	152600	56201862	1841	1841	1841	1841	0
219	20240402	152500	56201862	1841	1841	1841	1841	0
220	20240402	152400	56201862	1841	1841	1841	1841	0
221	20240402	152300	56201862	1841	1841	1841	1841	0
222	20240402	152200	56201862	1841	1841	1841	1841	0
223	20240402	152100	56201862	1841	1841	1841	1841	0
224	20240402	152000	56201862	1841	1841	1841	1841	0
225	20240402	151900	56201862	1841	1840	1841	1840	323
226	20240402	151800	55607541	1840	1840	1840	1840	0
227	20240402	151700	55607541	1840	1840	1840	1840	14
228	20240402	151600	55581781	1841	1830	1841	1830	2
229	20240402	151500	55578110	1829	1829	1829	1829	34
230	20240402	151400	55515924	1826	1826	1826	1826	0
231	20240402	151300	55515924	1826	1826	1826	1826	0
232	20240402	151200	55515924	1826	1826	1826	1826	0
233	20240402	151100	55515924	1826	1826	1826	1826	60
234	20240402	151000	55406364	1827	1828	1828	1827	261
235	20240402	150900	54929362	1829	1829	1829	1829	22
236	20240402	150800	54889124	1829	1829	1829	1829	0
237	20240402	150700	54889124	1829	1829	1829	1829	0
238	20240402	150600	54889124	1829	1829	1829	1829	12
239	20240402	150500	54867176	1830	1830	1830	1830	579
240	20240402	150400	53807606	1831	1832	1832	1831	2298
241	20240402	150300	49598081	1841	1833	1841	1833	156
242	20240402	150200	49312093	1833	1833	1833	1833	1000
243	20240402	150100	47479093	1833	1833	1833	1833	130
244	20240402	150000	47240803	1833	1833	1833	1833	1
245	20240402	145900	47238970	1833	1835	1835	1833	545
246	20240402	145800	46239931	1846	1846	1846	1846	0
247	20240402	145700	46239931	1846	1846	1846	1846	0
248	20240402	145600	46239931	1846	1846	1846	1846	0
249	20240402	145500	46239931	1846	1846	1846	1846	0
250	20240402	145400	46239931	1846	1846	1846	1846	0
251	20240402	145300	46239931	1846	1846	1846	1846	0
252	20240402	145200	46239931	1846	1846	1846	1846	0
253	20240402	145100	46239931	1846	1846	1846	1846	0
254	20240402	145000	46239931	1846	1846	1846	1846	0
255	20240402	144900	46239931	1846	1846	1846	1846	0
256	20240402	144800	46239931	1846	1846	1846	1846	0
257	20240402	144700	46239931	1846	1846	1846	1846	6
258	20240402	144600	46228855	1846	1846	1846	1846	0
259	20240402	144500	46228855	1846	1846	1846	1846	0
260	20240402	144400	46228855	1846	1846	1846	1846	0
261	20240402	144300	46228855	1846	1846	1846	1846	18
262	20240402	144200	46195627	1846	1846	1846	1846	34
263	20240402	144100	46132863	1846	1846	1846	1846	2
264	20240402	144000	46129171	1846	1846	1846	1846	0
265	20240402	143900	46129171	1846	1846	1846	1846	0
266	20240402	143800	46129171	1846	1846	1846	1846	0
267	20240402	143700	46129171	1846	1846	1846	1846	0
268	20240402	143600	46129171	1846	1846	1846	1846	0
269	20240402	143500	46129171	1846	1846	1846	1846	0
270	20240402	143400	46129171	1846	1841	1846	1841	518
271	20240402	143300	45174245	1841	1841	1841	1841	0
272	20240402	143200	45174245	1841	1841	1841	1841	0
273	20240402	143100	45174245	1841	1841	1841	1841	0
274	20240402	143000	45174245	1841	1833	1841	1833	101
275	20240402	142900	44989104	1833	1833	1833	1833	0
276	20240402	142800	44989104	1833	1833	1833	1833	0
277	20240402	142700	44989104	1833	1833	1833	1833	0
278	20240402	142600	44989104	1833	1834	1834	1833	450
279	20240402	142500	44164244	1842	1842	1842	1842	0
280	20240402	142400	44164244	1842	1842	1842	1842	0
281	20240402	142300	44164244	1842	1842	1842	1842	0
282	20240402	142200	44164244	1842	1842	1842	1842	0
283	20240402	142100	44164244	1842	1842	1842	1842	0
284	20240402	142000	44164244	1842	1842	1842	1842	0
285	20240402	141900	44164244	1842	1842	1842	1842	0
286	20240402	141800	44164244	1842	1842	1842	1842	0
287	20240402	141700	44164244	1842	1842	1842	1842	0
288	20240402	141600	44164244	1842	1842	1842	1842	0
289	20240402	141500	44164244	1842	1842	1842	1842	0
290	20240402	141400	44164244	1842	1842	1842	1842	28
291	20240402	141300	44112668	1842	1842	1842	1842	0
292	20240402	141200	44112668	1842	1842	1842	1842	0
293	20240402	141100	44112668	1842	1842	1842	1842	0
294	20240402	141000	44112668	1842	1842	1842	1842	0
295	20240402	140900	44112668	1842	1842	1842	1842	0
296	20240402	140800	44112668	1842	1842	1842	1842	0
297	20240402	140700	44112668	1842	1842	1842	1842	10
298	20240402	140600	44094248	1833	1833	1833	1833	0
299	20240402	140500	44094248	1833	1833	1833	1833	0
300	20240402	140400	44094248	1833	1833	1833	1833	0
301	20240402	140300	44094248	1833	1833	1833	1833	0
302	20240402	140200	44094248	1833	1833	1833	1833	0
303	20240402	140100	44094248	1833	1834	1834	1833	1000
304	20240402	140000	42261142	1847	1847	1847	1847	0
305	20240402	135900	42261142	1847	1847	1847	1847	0
306	20240402	135800	42261142	1847	1847	1847	1847	0
307	20240402	135700	42261142	1847	1847	1847	1847	1
308	20240402	135600	42259295	1843	1843	1843	1843	40
309	20240402	135500	42185575	1848	1848	1848	1848	0
310	20240402	135400	42185575	1848	1848	1848	1848	2
311	20240402	135300	42181879	1843	1843	1843	1843	101
312	20240402	135200	41995736	1843	1843	1843	1843	0
313	20240402	135100	41995736	1843	1843	1843	1843	0
314	20240402	135000	41995736	1843	1843	1843	1843	0
315	20240402	134900	41995736	1843	1843	1843	1843	0
316	20240402	134800	41995736	1843	1843	1843	1843	899
317	20240402	134700	40338879	1843	1843	1843	1843	1
318	20240402	134600	40337036	1853	1853	1853	1853	0
319	20240402	134500	40337036	1853	1853	1853	1853	0
320	20240402	134400	40337036	1853	1853	1853	1853	0
321	20240402	134300	40337036	1853	1841	1853	1841	657
322	20240402	134200	39126728	1833	1833	1833	1833	0
323	20240402	134100	39126728	1833	1834	1834	1833	1086
324	20240402	134000	37135515	1842	1842	1842	1842	0
325	20240402	133900	37135515	1842	1842	1842	1842	0
326	20240402	133800	37135515	1842	1842	1842	1842	0
327	20240402	133700	37135515	1842	1842	1842	1842	0
328	20240402	133600	37135515	1842	1842	1842	1842	60
329	20240402	133500	37024995	1842	1842	1842	1842	0
330	20240402	133400	37024995	1842	1842	1842	1842	50
331	20240402	133300	36932895	1842	1842	1842	1842	120
332	20240402	133200	36711855	1842	1842	1842	1842	80
333	20240402	133100	36564495	1842	1842	1842	1842	150
334	20240402	133000	36288195	1842	1842	1842	1842	0
335	20240402	132900	36288195	1842	1842	1842	1842	0
336	20240402	132800	36288195	1842	1842	1842	1842	0
337	20240402	132700	36288195	1842	1842	1842	1842	0
338	20240402	132600	36288195	1842	1840	1842	1840	100
339	20240402	132500	36104062	1840	1840	1840	1840	0
340	20240402	132400	36104062	1840	1840	1840	1840	0
341	20240402	132300	36104062	1840	1840	1840	1840	0
342	20240402	132200	36104062	1840	1840	1840	1840	0
343	20240402	132100	36104062	1840	1840	1840	1840	0
344	20240402	132000	36104062	1840	1840	1840	1840	0
345	20240402	131900	36104062	1840	1836	1840	1836	300
346	20240402	131800	35552903	1836	1836	1836	1836	1
347	20240402	131700	35551067	1836	1836	1836	1836	0
348	20240402	131600	35551067	1836	1836	1836	1836	19
349	20240402	131500	35516183	1836	1836	1836	1836	0
350	20240402	131400	35516183	1836	1836	1836	1836	267
351	20240402	131300	35025971	1834	1834	1834	1834	0
352	20240402	131200	35025971	1834	1836	1836	1834	1688
353	20240402	131100	31930135	1834	1834	1834	1834	54
354	20240402	131000	31831099	1831	1831	1831	1831	0
355	20240402	130900	31831099	1831	1831	1831	1831	0
356	20240402	130800	31831099	1831	1831	1831	1831	0
357	20240402	130700	31831099	1831	1831	1831	1831	0
358	20240402	130600	31831099	1831	1831	1831	1831	0
359	20240402	130500	31831099	1831	1831	1831	1831	0
360	20240402	130400	31831099	1831	1831	1831	1831	441
361	20240402	130300	31023628	1839	1839	1839	1839	0
362	20240402	130200	31023628	1839	1839	1839	1839	1
363	20240402	130100	31021789	1831	1831	1831	1831	0
364	20240402	130000	31021789	1831	1831	1831	1831	0
365	20240402	125900	31021789	1831	1831	1831	1831	0
366	20240402	125800	31021789	1831	1834	1834	1831	548
367	20240402	125700	30017880	1834	1834	1834	1834	0
368	20240402	125600	30017880	1834	1834	1834	1834	23
369	20240402	125500	29975698	1839	1839	1839	1839	0
370	20240402	125400	29975698	1839	1839	1839	1839	17
371	20240402	125300	29944435	1841	1841	1841	1841	0
372	20240402	125200	29944435	1841	1841	1841	1841	0
373	20240402	125100	29944435	1841	1841	1841	1841	0
374	20240402	125000	29944435	1841	1841	1841	1841	0
375	20240402	124900	29944435	1841	1841	1841	1841	0
376	20240402	124800	29944435	1841	1841	1841	1841	0
377	20240402	124700	29944435	1841	1841	1841	1841	0
378	20240402	124600	29944435	1841	1841	1841	1841	0
379	20240402	124500	29944435	1841	1841	1841	1841	0
380	20240402	124400	29944435	1841	1841	1841	1841	0
381	20240402	124300	29944435	1841	1841	1841	1841	0
382	20240402	124200	29944435	1841	1841	1841	1841	0
383	20240402	124100	29944435	1841	1841	1841	1841	0
384	20240402	124000	29944435	1841	1841	1841	1841	0
385	20240402	123900	29944435	1841	1841	1841	1841	2
386	20240402	123800	29940753	1841	1841	1841	1841	0
387	20240402	123700	29940753	1841	1841	1841	1841	0
388	20240402	123600	29940753	1841	1841	1841	1841	12
389	20240402	123500	29918661	1842	1842	1842	1842	0
390	20240402	123400	29918661	1842	1842	1842	1842	0
391	20240402	123300	29918661	1842	1842	1842	1842	0
392	20240402	123200	29918661	1842	1842	1842	1842	0
393	20240402	123100	29918661	1842	1841	1842	1841	30
394	20240402	123000	29863425	1834	1834	1834	1834	0
395	20240402	122900	29863425	1834	1834	1834	1834	2
396	20240402	122800	29859757	1842	1842	1842	1842	0
397	20240402	122700	29859757	1842	1842	1842	1842	0
398	20240402	122600	29859757	1842	1841	1842	1841	20
399	20240402	122500	29822927	1842	1840	1842	1840	40
400	20240402	122400	29749289	1842	1842	1842	1842	0
401	20240402	122300	29749289	1842	1842	1842	1842	0
402	20240402	122200	29749289	1842	1842	1842	1842	0
403	20240402	122100	29749289	1842	1842	1842	1842	0
404	20240402	122000	29749289	1842	1842	1842	1842	0
405	20240402	121900	29749289	1842	1842	1842	1842	0
406	20240402	121800	29749289	1842	1842	1842	1842	0
407	20240402	121700	29749289	1842	1842	1842	1842	0
408	20240402	121600	29749289	1842	1842	1842	1842	0
409	20240402	121500	29749289	1842	1842	1842	1842	0
410	20240402	121400	29749289	1842	1842	1842	1842	0
411	20240402	121300	29749289	1842	1842	1842	1842	0
412	20240402	121200	29749289	1842	1841	1842	1841	30
413	20240402	121100	29694050	1832	1832	1832	1832	0
414	20240402	121000	29694050	1832	1832	1832	1832	100
415	20240402	120900	29510850	1842	1842	1842	1842	0
416	20240402	120800	29510850	1842	1842	1842	1842	0
417	20240402	120700	29510850	1842	1842	1842	1842	0
418	20240402	120600	29510850	1842	1842	1842	1842	0
419	20240402	120500	29510850	1842	1842	1842	1842	0
420	20240402	120400	29510850	1842	1842	1842	1842	0
421	20240402	120300	29510850	1842	1842	1842	1842	0
422	20240402	120200	29510850	1842	1841	1842	1841	31
423	20240402	120100	29453769	1842	1842	1842	1842	0
424	20240402	120000	29453769	1842	1842	1842	1842	0
425	20240402	115900	29453769	1842	1842	1842	1842	0
426	20240402	115800	29453769	1842	1842	1842	1842	0
427	20240402	115700	29453769	1842	1842	1842	1842	200
428	20240402	115600	29085369	1842	1842	1842	1842	0
429	20240402	115500	29085369	1842	1842	1842	1842	500
430	20240402	115400	28164369	1842	1842	1842	1842	0
431	20240402	115300	28164369	1842	1842	1842	1842	0
432	20240402	115200	28164369	1842	1842	1842	1842	0
433	20240402	115100	28164369	1842	1842	1842	1842	0
434	20240402	115000	28164369	1842	1842	1842	1842	0
435	20240402	114900	28164369	1842	1842	1842	1842	0
436	20240402	114800	28164369	1842	1842	1842	1842	1
437	20240402	114700	28162527	1831	1831	1831	1831	0
438	20240402	114600	28162527	1831	1831	1831	1831	0
439	20240402	114500	28162527	1831	1831	1831	1831	0
440	20240402	114400	28162527	1831	1831	1831	1831	1
441	20240402	114300	28160696	1831	1831	1831	1831	0
442	20240402	114200	28160696	1831	1832	1832	1831	865
443	20240402	114100	26576580	1832	1832	1832	1832	0
444	20240402	114000	26576580	1832	1832	1832	1832	1
445	20240402	113900	26574748	1842	1842	1842	1842	0
446	20240402	113800	26574748	1842	1842	1842	1842	0
447	20240402	113700	26574748	1842	1840	1842	1840	11
448	20240402	113600	26554506	1840	1840	1840	1840	0
449	20240402	113500	26554506	1840	1840	1840	1840	0
450	20240402	113400	26554506	1840	1840	1840	1840	0
451	20240402	113300	26554506	1840	1840	1840	1840	0
452	20240402	113200	26554506	1840	1840	1840	1840	1000
453	20240402	113100	24714506	1842	1842	1842	1842	0
454	20240402	113000	24714506	1842	1842	1842	1842	0
455	20240402	112900	24714506	1842	1842	1842	1842	0
456	20240402	112800	24714506	1842	1842	1842	1842	1
457	20240402	112700	24712664	1832	1832	1832	1832	0
458	20240402	112600	24712664	1832	1832	1832	1832	70
459	20240402	112500	24584424	1843	1843	1843	1843	0
460	20240402	112400	24584424	1843	1843	1843	1843	0
461	20240402	112300	24584424	1843	1843	1843	1843	0
462	20240402	112200	24584424	1843	1843	1843	1843	0
463	20240402	112100	24584424	1843	1843	1843	1843	0
464	20240402	112000	24584424	1843	1843	1843	1843	0
465	20240402	111900	24584424	1843	1842	1843	1842	10
466	20240402	111800	24566001	1842	1842	1842	1842	0
467	20240402	111700	24566001	1842	1842	1842	1842	0
468	20240402	111600	24566001	1842	1842	1842	1842	320
469	20240402	111500	23976561	1842	1842	1842	1842	0
470	20240402	111400	23976561	1842	1842	1842	1842	0
471	20240402	111300	23976561	1842	1842	1842	1842	0
472	20240402	111200	23976561	1842	1842	1842	1842	1
473	20240402	111100	23974719	1842	1842	1842	1842	0
474	20240402	111000	23974719	1842	1842	1842	1842	23
475	20240402	110900	23932353	1842	1842	1842	1842	0
476	20240402	110800	23932353	1842	1842	1842	1842	0
477	20240402	110700	23932353	1842	1842	1842	1842	0
478	20240402	110600	23932353	1842	1842	1842	1842	0
479	20240402	110500	23932353	1842	1842	1842	1842	0
480	20240402	110400	23932353	1842	1842	1842	1842	0
481	20240402	110300	23932353	1842	1842	1842	1842	3
482	20240402	110200	23926827	1842	1842	1842	1842	0
483	20240402	110100	23926827	1842	1842	1842	1842	0
484	20240402	110000	23926827	1842	1842	1842	1842	5
485	20240402	105900	23917617	1842	1842	1842	1842	0
486	20240402	105800	23917617	1842	1842	1842	1842	0
487	20240402	105700	23917617	1842	1842	1842	1842	500
488	20240402	105600	22996617	1832	1832	1832	1832	0
489	20240402	105500	22996617	1832	1833	1833	1832	210
490	20240402	105400	22611877	1832	1832	1832	1832	0
491	20240402	105300	22611877	1832	1832	1832	1832	0
492	20240402	105200	22611877	1832	1832	1832	1832	0
493	20240402	105100	22611877	1832	1832	1832	1832	0
494	20240402	105000	22611877	1832	1832	1832	1832	0
495	20240402	104900	22611877	1832	1832	1832	1832	0
496	20240402	104800	22611877	1832	1832	1832	1832	0
497	20240402	104700	22611877	1832	1832	1832	1832	0
498	20240402	104600	22611877	1832	1832	1832	1832	0
499	20240402	104500	22611877	1832	1832	1832	1832	0
500	20240402	104400	22611877	1832	1832	1832	1832	0
501	20240402	104300	22611877	1832	1832	1832	1832	0
502	20240402	104200	22611877	1832	1832	1832	1832	0
503	20240402	104100	22611877	1832	1832	1832	1832	11
504	20240402	104000	22591725	1840	1840	1840	1840	0
505	20240402	103900	22591725	1840	1840	1840	1840	0
506	20240402	103800	22591725	1840	1840	1840	1840	0
507	20240402	103700	22591725	1840	1840	1840	1840	0
508	20240402	103600	22591725	1840	1840	1840	1840	1001
509	20240402	103500	20749885	1840	1840	1840	1840	0
510	20240402	103400	20749885	1840	1840	1840	1840	0
511	20240402	103300	20749885	1840	1840	1840	1840	0
512	20240402	103200	20749885	1840	1840	1840	1840	0
513	20240402	103100	20749885	1840	1840	1840	1840	1000
514	20240402	103000	18909885	1842	1842	1842	1842	0
515	20240402	102900	18909885	1842	1842	1842	1842	0
516	20240402	102800	18909885	1842	1842	1842	1842	0
517	20240402	102700	18909885	1842	1832	1842	1832	37
518	20240402	102600	18842041	1831	1831	1831	1831	0
519	20240402	102500	18842041	1831	1831	1831	1831	0
520	20240402	102400	18842041	1831	1831	1831	1831	0
521	20240402	102300	18842041	1831	1838	1838	1831	1020
522	20240402	102200	16970781	1839	1839	1839	1839	726
523	20240402	102100	15635667	1843	1843	1843	1843	0
524	20240402	102000	15635667	1843	1843	1843	1843	1
525	20240402	101900	15633824	1840	1840	1840	1840	0
526	20240402	101800	15633824	1840	1840	1840	1840	0
527	20240402	101700	15633824	1840	1840	1840	1840	0
528	20240402	101600	15633824	1840	1840	1840	1840	18
529	20240402	101500	15600704	1840	1840	1840	1840	0
530	20240402	101400	15600704	1840	1840	1840	1840	0
531	20240402	101300	15600704	1840	1840	1840	1840	0
532	20240402	101200	15600704	1840	1840	1840	1840	0
533	20240402	101100	15600704	1840	1847	1847	1839	5523
534	20240402	101000	5426012	1853	1853	1853	1853	0
535	20240402	100900	5426012	1853	1853	1853	1853	1
536	20240402	100800	5424159	1853	1853	1853	1853	5
537	20240402	100700	5414894	1847	1847	1847	1847	0
538	20240402	100600	5414894	1847	1847	1847	1847	0
539	20240402	100500	5414894	1847	1847	1847	1847	0
540	20240402	100400	5414894	1847	1847	1847	1847	0
541	20240402	100300	5414894	1847	1847	1847	1847	54
542	20240402	100200	5315156	1853	1853	1853	1853	0
543	20240402	100100	5315156	1853	1853	1853	1853	0
544	20240402	100000	5315156	1853	1853	1853	1853	0
545	20240402	095900	5315156	1853	1853	1853	1853	0
546	20240402	095800	5315156	1853	1853	1853	1853	0
547	20240402	095700	5315156	1853	1853	1853	1853	0
548	20240402	095600	5315156	1853	1852	1853	1852	200
549	20240402	095500	4944606	1848	1848	1848	1848	0
550	20240402	095400	4944606	1848	1848	1848	1848	0
551	20240402	095300	4944606	1848	1848	1848	1848	0
552	20240402	095200	4944606	1848	1848	1848	1848	0
553	20240402	095100	4944606	1848	1848	1848	1848	0
554	20240402	095000	4944606	1848	1848	1848	1848	0
555	20240402	094900	4944606	1848	1848	1848	1848	0
556	20240402	094800	4944606	1848	1848	1848	1848	0
557	20240402	094700	4944606	1848	1848	1848	1848	18
558	20240402	094600	4911342	1848	1848	1848	1848	10
559	20240402	094500	4892862	1848	1848	1848	1848	0
560	20240402	094400	4892862	1848	1848	1848	1848	2
561	20240402	094300	4889166	1853	1853	1853	1853	0
562	20240402	094200	4889166	1853	1853	1853	1853	0
563	20240402	094100	4889166	1853	1853	1853	1853	3
564	20240402	094000	4883607	1853	1848	1853	1848	200
565	20240402	093900	4513977	1848	1848	1848	1848	5
566	20240402	093800	4504737	1847	1847	1847	1847	0
567	20240402	093700	4504737	1847	1848	1848	1847	21
568	20240402	093600	4465949	1847	1847	1847	1847	0
569	20240402	093500	4465949	1847	1847	1847	1847	101
570	20240402	093400	4279402	1847	1847	1847	1847	9
571	20240402	093300	4262779	1847	1847	1847	1847	270
572	20240402	093200	3764089	1848	1848	1848	1848	0
573	20240402	093100	3764089	1848	1848	1848	1848	0
574	20240402	093000	3764089	1848	1848	1848	1848	3
575	20240402	092900	3758545	1847	1847	1847	1847	0
576	20240402	092800	3758545	1847	1847	1847	1847	61
577	20240402	092700	3645878	1854	1854	1854	1854	0
578	20240402	092600	3645878	1854	1854	1854	1854	0
579	20240402	092500	3645878	1854	1854	1854	1854	2
580	20240402	092400	3642170	1854	1854	1854	1854	0
581	20240402	092300	3642170	1854	1854	1854	1854	0
582	20240402	092200	3642170	1854	1849	1854	1847	304
583	20240402	092100	3080308	1849	1849	1849	1849	32
584	20240402	092000	3021140	1854	1854	1854	1854	0
585	20240402	091900	3021140	1854	1854	1854	1854	0
586	20240402	091800	3021140	1854	1854	1854	1854	0
587	20240402	091700	3021140	1854	1854	1854	1854	0
588	20240402	091600	3021140	1854	1854	1854	1854	5
589	20240402	091500	3011870	1855	1855	1855	1855	0
590	20240402	091400	3011870	1855	1855	1855	1855	0
591	20240402	091300	3011870	1855	1855	1855	1855	80
592	20240402	091200	2863470	1854	1854	1854	1854	0
593	20240402	091100	2863470	1854	1854	1854	1854	10
594	20240402	091000	2844930	1852	1852	1852	1852	200
595	20240402	090900	2474530	1855	1855	1855	1855	11
596	20240402	090800	2454125	1855	1855	1855	1855	281
597	20240402	090700	1932870	1850	1850	1850	1850	6
598	20240402	090600	1921770	1850	1850	1850	1850	100
599	20240402	090500	1736770	1856	1856	1856	1856	0
600	20240402	090400	1736770	1856	1850	1856	1850	477
601	20240402	090300	854266	1849	1849	1849	1849	0
602	20240402	090200	854266	1849	1849	1849	1849	0
603	20240402	090100	854266	1849	1849	1849	1849	0
604	20240402	090000	854266	1849	1868	1868	1849	419