KissMeData/024890/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	190200	90145229	1774	1774	1774	1774	193
3	20240411	190100	90145229	1774	1774	1774	1774	0
4	20240411	190000	90145229	1774	1774	1774	1774	0
5	20240411	185900	90145229	1774	1774	1774	1774	0
6	20240411	185800	90145229	1774	1774	1774	1774	0
7	20240411	185700	90145229	1774	1774	1774	1774	0
8	20240411	185600	90145229	1774	1774	1774	1774	0
9	20240411	185500	90145229	1774	1774	1774	1774	0
10	20240411	185400	90145229	1774	1774	1774	1774	0
11	20240411	185300	90145229	1774	1774	1774	1774	0
12	20240411	185200	90145229	1774	1774	1774	1774	0
13	20240411	185100	90145229	1774	1774	1774	1774	0
14	20240411	185000	90145229	1774	1774	1774	1774	0
15	20240411	184900	90145229	1774	1774	1774	1774	0
16	20240411	184800	90145229	1774	1774	1774	1774	0
17	20240411	184700	90145229	1774	1774	1774	1774	0
18	20240411	184600	90145229	1774	1774	1774	1774	0
19	20240411	184500	90145229	1774	1774	1774	1774	0
20	20240411	184400	90145229	1774	1774	1774	1774	0
21	20240411	184300	90145229	1774	1774	1774	1774	0
22	20240411	184200	90145229	1774	1774	1774	1774	0
23	20240411	184100	90145229	1774	1774	1774	1774	0
24	20240411	184000	90145229	1774	1774	1774	1774	0
25	20240411	183900	90145229	1774	1774	1774	1774	0
26	20240411	183800	90145229	1774	1774	1774	1774	0
27	20240411	183700	90145229	1774	1774	1774	1774	0
28	20240411	183600	90145229	1774	1774	1774	1774	0
29	20240411	183500	90145229	1774	1774	1774	1774	0
30	20240411	183400	90145229	1774	1774	1774	1774	0
31	20240411	183300	90145229	1774	1774	1774	1774	0
32	20240411	183200	90145229	1774	1774	1774	1774	193
33	20240411	183100	90145229	1774	1774	1774	1774	0
34	20240411	183000	90145229	1774	1774	1774	1774	0
35	20240411	182900	90145229	1774	1774	1774	1774	0
36	20240411	182800	90145229	1774	1774	1774	1774	0
37	20240411	182700	90145229	1774	1774	1774	1774	0
38	20240411	182600	90145229	1774	1774	1774	1774	0
39	20240411	182500	90145229	1774	1774	1774	1774	0
40	20240411	182400	90145229	1774	1774	1774	1774	0
41	20240411	182300	90145229	1774	1774	1774	1774	0
42	20240411	182200	90145229	1774	1774	1774	1774	0
43	20240411	182100	90145229	1774	1774	1774	1774	0
44	20240411	182000	90145229	1774	1774	1774	1774	0
45	20240411	181900	90145229	1774	1774	1774	1774	0
46	20240411	181800	90145229	1774	1774	1774	1774	0
47	20240411	181700	90145229	1774	1774	1774	1774	0
48	20240411	181600	90145229	1774	1774	1774	1774	0
49	20240411	181500	90145229	1774	1774	1774	1774	0
50	20240411	181400	90145229	1774	1774	1774	1774	0
51	20240411	181300	90145229	1774	1774	1774	1774	0
52	20240411	181200	90145229	1774	1774	1774	1774	0
53	20240411	181100	90145229	1774	1774	1774	1774	0
54	20240411	181000	90145229	1774	1774	1774	1774	0
55	20240411	180900	90145229	1774	1774	1774	1774	0
56	20240411	180800	90145229	1774	1774	1774	1774	0
57	20240411	180700	90145229	1774	1774	1774	1774	0
58	20240411	180600	90145229	1774	1774	1774	1774	0
59	20240411	180500	90145229	1774	1774	1774	1774	0
60	20240411	180400	90145229	1774	1774	1774	1774	0
61	20240411	180300	90145229	1774	1774	1774	1774	0
62	20240411	180200	90145229	1774	1774	1774	1774	193
63	20240411	180100	90145229	1774	1774	1774	1774	0
64	20240411	180000	90145229	1774	1774	1774	1774	0
65	20240411	175900	90145229	1774	1774	1774	1774	0
66	20240411	175800	90145229	1774	1774	1774	1774	0
67	20240411	175700	90145229	1774	1774	1774	1774	0
68	20240411	175600	90145229	1774	1774	1774	1774	0
69	20240411	175500	90145229	1774	1774	1774	1774	0
70	20240411	175400	90145229	1774	1774	1774	1774	0
71	20240411	175300	90145229	1774	1774	1774	1774	0
72	20240411	175200	90145229	1774	1774	1774	1774	0
73	20240411	175100	90145229	1774	1774	1774	1774	0
74	20240411	175000	90145229	1774	1774	1774	1774	0
75	20240411	174900	90145229	1774	1774	1774	1774	0
76	20240411	174800	90145229	1774	1774	1774	1774	0
77	20240411	174700	90145229	1774	1774	1774	1774	0
78	20240411	174600	90145229	1774	1774	1774	1774	0
79	20240411	174500	90145229	1774	1774	1774	1774	0
80	20240411	174400	90145229	1774	1774	1774	1774	0
81	20240411	174300	90145229	1774	1774	1774	1774	0
82	20240411	174200	90145229	1774	1774	1774	1774	0
83	20240411	174100	90145229	1774	1774	1774	1774	0
84	20240411	174000	90145229	1774	1774	1774	1774	0
85	20240411	173900	90145229	1774	1774	1774	1774	0
86	20240411	173800	90145229	1774	1774	1774	1774	0
87	20240411	173700	90145229	1774	1774	1774	1774	0
88	20240411	173600	90145229	1774	1774	1774	1774	0
89	20240411	173500	90145229	1774	1774	1774	1774	0
90	20240411	173400	90145229	1774	1774	1774	1774	0
91	20240411	173300	90145229	1774	1774	1774	1774	0
92	20240411	173200	90145229	1774	1774	1774	1774	193
93	20240411	173100	90145229	1774	1774	1774	1774	0
94	20240411	173000	90145229	1774	1774	1774	1774	0
95	20240411	172900	90145229	1774	1774	1774	1774	0
96	20240411	172800	90145229	1774	1774	1774	1774	0
97	20240411	172700	90145229	1774	1774	1774	1774	0
98	20240411	172600	90145229	1774	1774	1774	1774	0
99	20240411	172500	90145229	1774	1774	1774	1774	0
100	20240411	172400	90145229	1774	1774	1774	1774	0
101	20240411	172300	90145229	1774	1774	1774	1774	0
102	20240411	172200	90145229	1774	1774	1774	1774	0
103	20240411	172100	90145229	1774	1774	1774	1774	0
104	20240411	172000	90145229	1774	1774	1774	1774	0
105	20240411	171900	90145229	1774	1774	1774	1774	0
106	20240411	171800	90145229	1774	1774	1774	1774	0
107	20240411	171700	90145229	1774	1774	1774	1774	0
108	20240411	171600	90145229	1774	1774	1774	1774	0
109	20240411	171500	90145229	1774	1774	1774	1774	0
110	20240411	171400	90145229	1774	1774	1774	1774	0
111	20240411	171300	90145229	1774	1774	1774	1774	0
112	20240411	171200	90145229	1774	1774	1774	1774	0
113	20240411	171100	90145229	1774	1774	1774	1774	0
114	20240411	171000	90145229	1774	1774	1774	1774	0
115	20240411	170900	90145229	1774	1774	1774	1774	0
116	20240411	170800	90145229	1774	1774	1774	1774	0
117	20240411	170700	90145229	1774	1774	1774	1774	0
118	20240411	170600	90145229	1774	1774	1774	1774	0
119	20240411	170500	90145229	1774	1774	1774	1774	0
120	20240411	170400	90145229	1774	1774	1774	1774	0
121	20240411	170300	90145229	1774	1774	1774	1774	0
122	20240411	170200	90145229	1774	1774	1774	1774	193
123	20240411	170100	90145229	1774	1774	1774	1774	0
124	20240411	170000	90145229	1774	1774	1774	1774	0
125	20240411	165900	90145229	1774	1774	1774	1774	0
126	20240411	165800	90145229	1774	1774	1774	1774	0
127	20240411	165700	90145229	1774	1774	1774	1774	0
128	20240411	165600	90145229	1774	1774	1774	1774	0
129	20240411	165500	90145229	1774	1774	1774	1774	0
130	20240411	165400	90145229	1774	1774	1774	1774	0
131	20240411	165300	90145229	1774	1774	1774	1774	0
132	20240411	165200	90145229	1774	1774	1774	1774	0
133	20240411	165100	90145229	1774	1774	1774	1774	0
134	20240411	165000	90145229	1774	1774	1774	1774	0
135	20240411	164900	90145229	1774	1774	1774	1774	0
136	20240411	164800	90145229	1774	1774	1774	1774	0
137	20240411	164700	90145229	1774	1774	1774	1774	0
138	20240411	164600	90145229	1774	1774	1774	1774	0
139	20240411	164500	90145229	1774	1774	1774	1774	0
140	20240411	164400	90145229	1774	1774	1774	1774	0
141	20240411	164300	90145229	1774	1774	1774	1774	0
142	20240411	164200	90145229	1774	1774	1774	1774	0
143	20240411	164100	90145229	1774	1774	1774	1774	0
144	20240411	164000	90145229	1774	1774	1774	1774	0
145	20240411	163900	90145229	1774	1774	1774	1774	0
146	20240411	163800	90145229	1774	1774	1774	1774	0
147	20240411	163700	90145229	1774	1774	1774	1774	0
148	20240411	163600	90145229	1774	1774	1774	1774	0
149	20240411	163500	90145229	1774	1774	1774	1774	0
150	20240411	163400	90145229	1774	1774	1774	1774	0
151	20240411	163300	90145229	1774	1774	1774	1774	0
152	20240411	163200	90145229	1774	1774	1774	1774	193
153	20240411	163100	90145229	1774	1774	1774	1774	0
154	20240411	163000	90145229	1774	1774	1774	1774	0
155	20240411	162900	90145229	1774	1774	1774	1774	0
156	20240411	162800	90145229	1774	1774	1774	1774	0
157	20240411	162700	90145229	1774	1774	1774	1774	0
158	20240411	162600	90145229	1774	1774	1774	1774	0
159	20240411	162500	90145229	1774	1774	1774	1774	0
160	20240411	162400	90145229	1774	1774	1774	1774	0
161	20240411	162300	90145229	1774	1774	1774	1774	0
162	20240411	162200	90145229	1774	1774	1774	1774	0
163	20240411	162100	90145229	1774	1774	1774	1774	0
164	20240411	162000	90145229	1774	1774	1774	1774	0
165	20240411	161900	90145229	1774	1774	1774	1774	0
166	20240411	161800	90145229	1774	1774	1774	1774	0
167	20240411	161700	90145229	1774	1774	1774	1774	0
168	20240411	161600	90145229	1774	1774	1774	1774	0
169	20240411	161500	90145229	1774	1774	1774	1774	0
170	20240411	161400	90145229	1774	1774	1774	1774	0
171	20240411	161300	90145229	1774	1774	1774	1774	0
172	20240411	161200	90145229	1774	1774	1774	1774	0
173	20240411	161100	90145229	1774	1774	1774	1774	0
174	20240411	161000	90145229	1774	1774	1774	1774	0
175	20240411	160900	90145229	1774	1774	1774	1774	0
176	20240411	160800	90145229	1774	1774	1774	1774	0
177	20240411	160700	90145229	1774	1774	1774	1774	0
178	20240411	160600	90145229	1774	1774	1774	1774	0
179	20240411	160500	90145229	1774	1774	1774	1774	0
180	20240411	160400	90145229	1774	1774	1774	1774	0
181	20240411	160300	90145229	1774	1774	1774	1774	0
182	20240411	160200	90145229	1774	1774	1774	1774	193
183	20240411	160100	90145229	1774	1774	1774	1774	0
184	20240411	160000	90145229	1774	1774	1774	1774	0
185	20240411	155900	90145229	1774	1774	1774	1774	0
186	20240411	155800	90145229	1774	1774	1774	1774	0
187	20240411	155700	90145229	1774	1774	1774	1774	0
188	20240411	155600	90145229	1774	1774	1774	1774	0
189	20240411	155500	90145229	1774	1774	1774	1774	0
190	20240411	155400	90145229	1774	1774	1774	1774	0
191	20240411	155300	90145229	1774	1774	1774	1774	0
192	20240411	155200	90145229	1774	1774	1774	1774	0
193	20240411	155100	90145229	1774	1774	1774	1774	0
194	20240411	155000	90145229	1774	1774	1774	1774	0
195	20240411	154900	90145229	1774	1774	1774	1774	0
196	20240411	154800	90145229	1774	1774	1774	1774	0
197	20240411	154700	90145229	1774	1774	1774	1774	0
198	20240411	154600	90145229	1774	1774	1774	1774	0
199	20240411	154500	90145229	1774	1774	1774	1774	0
200	20240411	154400	90145229	1774	1774	1774	1774	0
201	20240411	154300	90145229	1774	1774	1774	1774	0
202	20240411	154200	90145229	1774	1774	1774	1774	0
203	20240411	154100	90145229	1774	1774	1774	1774	0
204	20240411	154000	90145229	1774	1774	1774	1774	0
205	20240411	153900	90145229	1774	1774	1774	1774	0
206	20240411	153800	90145229	1774	1774	1774	1774	0
207	20240411	153700	90145229	1774	1774	1774	1774	0
208	20240411	153600	90145229	1774	1774	1774	1774	0
209	20240411	153500	90145229	1774	1774	1774	1774	0
210	20240411	153400	90145229	1774	1774	1774	1774	0
211	20240411	153300	90145229	1774	1774	1774	1774	0
212	20240411	153200	90145229	1774	1774	1774	1774	193
213	20240411	153100	90145229	1774	1774	1774	1774	0
214	20240411	153000	90145229	1774	1774	1774	1774	193
215	20240411	152900	89802847	1774	1774	1774	1774	0
216	20240411	152800	89802847	1774	1774	1774	1774	0
217	20240411	152700	89802847	1774	1774	1774	1774	0
218	20240411	152600	89802847	1774	1774	1774	1774	0
219	20240411	152500	89802847	1774	1774	1774	1774	0
220	20240411	152400	89802847	1774	1774	1774	1774	0
221	20240411	152300	89802847	1774	1774	1774	1774	0
222	20240411	152200	89802847	1774	1774	1774	1774	0
223	20240411	152100	89802847	1774	1774	1774	1774	0
224	20240411	152000	89802847	1774	1774	1774	1774	0
225	20240411	151900	89802847	1774	1779	1780	1774	14
226	20240411	151800	89777952	1783	1783	1783	1783	0
227	20240411	151700	89777952	1783	1783	1783	1783	0
228	20240411	151600	89777952	1783	1783	1783	1783	0
229	20240411	151500	89777952	1783	1783	1783	1783	0
230	20240411	151400	89777952	1783	1783	1783	1783	0
231	20240411	151300	89777952	1783	1783	1783	1783	0
232	20240411	151200	89777952	1783	1783	1783	1783	0
233	20240411	151100	89777952	1783	1783	1783	1783	0
234	20240411	151000	89777952	1783	1783	1783	1783	0
235	20240411	150900	89777952	1783	1783	1783	1783	0
236	20240411	150800	89777952	1783	1783	1783	1783	0
237	20240411	150700	89777952	1783	1783	1783	1783	0
238	20240411	150600	89777952	1783	1783	1783	1783	0
239	20240411	150500	89777952	1783	1783	1783	1783	0
240	20240411	150400	89777952	1783	1783	1783	1783	0
241	20240411	150300	89777952	1783	1783	1783	1783	0
242	20240411	150200	89777952	1783	1783	1783	1783	0
243	20240411	150100	89777952	1783	1783	1783	1783	0
244	20240411	150000	89777952	1783	1783	1783	1783	1
245	20240411	145900	89776169	1780	1780	1780	1780	101
246	20240411	145800	89596389	1783	1783	1783	1783	0
247	20240411	145700	89596389	1783	1783	1783	1783	0
248	20240411	145600	89596389	1783	1783	1783	1783	61
249	20240411	145500	89487626	1785	1785	1785	1785	0
250	20240411	145400	89487626	1785	1785	1785	1785	0
251	20240411	145300	89487626	1785	1785	1785	1785	0
252	20240411	145200	89487626	1785	1785	1785	1785	0
253	20240411	145100	89487626	1785	1785	1785	1785	0
254	20240411	145000	89487626	1785	1785	1785	1785	0
255	20240411	144900	89487626	1785	1785	1785	1785	0
256	20240411	144800	89487626	1785	1785	1785	1785	0
257	20240411	144700	89487626	1785	1785	1785	1785	0
258	20240411	144600	89487626	1785	1785	1785	1785	0
259	20240411	144500	89487626	1785	1785	1785	1785	0
260	20240411	144400	89487626	1785	1785	1785	1785	0
261	20240411	144300	89487626	1785	1785	1785	1785	0
262	20240411	144200	89487626	1785	1785	1785	1785	0
263	20240411	144100	89487626	1785	1785	1785	1785	0
264	20240411	144000	89487626	1785	1785	1785	1785	0
265	20240411	143900	89487626	1785	1785	1785	1785	0
266	20240411	143800	89487626	1785	1785	1785	1785	1
267	20240411	143700	89485841	1772	1772	1772	1772	0
268	20240411	143600	89485841	1772	1772	1772	1772	0
269	20240411	143500	89485841	1772	1772	1772	1772	0
270	20240411	143400	89485841	1772	1785	1785	1772	17
271	20240411	143300	89455639	1772	1772	1772	1772	10
272	20240411	143200	89437919	1786	1786	1786	1786	1
273	20240411	143100	89436133	1787	1787	1787	1787	0
274	20240411	143000	89436133	1787	1787	1787	1787	0
275	20240411	142900	89436133	1787	1787	1787	1787	0
276	20240411	142800	89436133	1787	1787	1787	1787	0
277	20240411	142700	89436133	1787	1787	1787	1787	0
278	20240411	142600	89436133	1787	1787	1787	1787	0
279	20240411	142500	89436133	1787	1787	1787	1787	0
280	20240411	142400	89436133	1787	1787	1787	1787	0
281	20240411	142300	89436133	1787	1787	1787	1787	0
282	20240411	142200	89436133	1787	1787	1787	1787	0
283	20240411	142100	89436133	1787	1787	1787	1787	0
284	20240411	142000	89436133	1787	1787	1787	1787	0
285	20240411	141900	89436133	1787	1787	1787	1787	0
286	20240411	141800	89436133	1787	1787	1787	1787	0
287	20240411	141700	89436133	1787	1787	1787	1787	0
288	20240411	141600	89436133	1787	1787	1787	1787	600
289	20240411	141500	88363933	1770	1777	1777	1770	1220
290	20240411	141400	86204214	1788	1788	1788	1788	0
291	20240411	141300	86204214	1788	1788	1788	1788	0
292	20240411	141200	86204214	1788	1788	1788	1788	0
293	20240411	141100	86204214	1788	1788	1788	1788	0
294	20240411	141000	86204214	1788	1788	1788	1788	0
295	20240411	140900	86204214	1788	1788	1788	1788	30
296	20240411	140800	86150574	1788	1788	1788	1788	20
297	20240411	140700	86114814	1788	1788	1788	1788	0
298	20240411	140600	86114814	1788	1788	1788	1788	20
299	20240411	140500	86079054	1788	1788	1788	1788	60
300	20240411	140400	85971774	1788	1788	1788	1788	60
301	20240411	140300	85864494	1788	1788	1788	1788	410
302	20240411	140200	85131414	1788	1788	1788	1788	230
303	20240411	140100	84720174	1788	1782	1788	1782	1000
304	20240411	140000	82937067	1782	1778	1782	1778	2000
305	20240411	135900	79378242	1778	1778	1778	1778	0
306	20240411	135800	79378242	1778	1778	1778	1778	1
307	20240411	135700	79376464	1771	1771	1771	1771	0
308	20240411	135600	79376464	1771	1771	1771	1771	0
309	20240411	135500	79376464	1771	1771	1771	1771	0
310	20240411	135400	79376464	1771	1771	1771	1771	0
311	20240411	135300	79376464	1771	1771	1771	1771	0
312	20240411	135200	79376464	1771	1771	1771	1771	0
313	20240411	135100	79376464	1771	1771	1771	1771	0
314	20240411	135000	79376464	1771	1771	1771	1771	0
315	20240411	134900	79376464	1771	1771	1771	1771	0
316	20240411	134800	79376464	1771	1771	1771	1771	1
317	20240411	134700	79374693	1770	1770	1770	1770	0
318	20240411	134600	79374693	1770	1770	1770	1770	0
319	20240411	134500	79374693	1770	1770	1770	1770	0
320	20240411	134400	79374693	1770	1770	1770	1770	1
321	20240411	134300	79372923	1770	1770	1770	1770	0
322	20240411	134200	79372923	1770	1770	1770	1770	2
323	20240411	134100	79369383	1778	1778	1778	1778	0
324	20240411	134000	79369383	1778	1778	1778	1778	0
325	20240411	133900	79369383	1778	1778	1778	1778	0
326	20240411	133800	79369383	1778	1778	1778	1778	1
327	20240411	133700	79367605	1770	1770	1770	1770	0
328	20240411	133600	79367605	1770	1770	1770	1770	0
329	20240411	133500	79367605	1770	1770	1770	1770	0
330	20240411	133400	79367605	1770	1770	1770	1770	0
331	20240411	133300	79367605	1770	1770	1770	1770	0
332	20240411	133200	79367605	1770	1770	1770	1770	0
333	20240411	133100	79367605	1770	1770	1770	1770	0
334	20240411	133000	79367605	1770	1770	1770	1770	8
335	20240411	132900	79353445	1769	1769	1769	1769	0
336	20240411	132800	79353445	1769	1769	1769	1769	0
337	20240411	132700	79353445	1769	1769	1769	1769	0
338	20240411	132600	79353445	1769	1769	1769	1769	0
339	20240411	132500	79353445	1769	1769	1769	1769	0
340	20240411	132400	79353445	1769	1769	1769	1769	221
341	20240411	132300	78962496	1769	1769	1769	1769	0
342	20240411	132200	78962496	1769	1769	1769	1769	0
343	20240411	132100	78962496	1769	1769	1769	1769	0
344	20240411	132000	78962496	1769	1769	1769	1769	20
345	20240411	131900	78927116	1780	1780	1780	1780	0
346	20240411	131800	78927116	1780	1780	1780	1780	0
347	20240411	131700	78927116	1780	1770	1780	1770	9
348	20240411	131600	78911141	1769	1769	1769	1769	0
349	20240411	131500	78911141	1769	1769	1769	1769	0
350	20240411	131400	78911141	1769	1768	1769	1766	137
351	20240411	131300	78669028	1769	1769	1769	1769	0
352	20240411	131200	78669028	1769	1769	1769	1769	0
353	20240411	131100	78669028	1769	1769	1769	1769	0
354	20240411	131000	78669028	1769	1768	1769	1768	73
355	20240411	130900	78539941	1769	1769	1769	1769	10
356	20240411	130800	78522251	1769	1769	1769	1769	20
357	20240411	130700	78486871	1769	1769	1769	1769	10
358	20240411	130600	78469181	1769	1769	1769	1769	0
359	20240411	130500	78469181	1769	1769	1769	1769	0
360	20240411	130400	78469181	1769	1769	1769	1769	4
361	20240411	130300	78462105	1769	1769	1769	1769	0
362	20240411	130200	78462105	1769	1769	1769	1769	0
363	20240411	130100	78462105	1769	1769	1769	1769	0
364	20240411	130000	78462105	1769	1769	1769	1769	0
365	20240411	125900	78462105	1769	1769	1769	1769	0
366	20240411	125800	78462105	1769	1769	1769	1769	6
367	20240411	125700	78451491	1768	1768	1768	1768	0
368	20240411	125600	78451491	1768	1768	1768	1768	159
369	20240411	125500	78170379	1768	1768	1768	1768	0
370	20240411	125400	78170379	1768	1768	1768	1768	0
371	20240411	125300	78170379	1768	1768	1768	1768	0
372	20240411	125200	78170379	1768	1768	1768	1768	0
373	20240411	125100	78170379	1768	1768	1768	1768	0
374	20240411	125000	78170379	1768	1768	1768	1768	4309
375	20240411	124900	70552067	1768	1768	1768	1768	10
376	20240411	124800	70534387	1768	1768	1768	1768	0
377	20240411	124700	70534387	1768	1768	1768	1768	0
378	20240411	124600	70534387	1768	1768	1768	1768	0
379	20240411	124500	70534387	1768	1768	1768	1768	0
380	20240411	124400	70534387	1768	1768	1768	1768	40
381	20240411	124300	70463667	1768	1768	1768	1768	0
382	20240411	124200	70463667	1768	1768	1768	1768	0
383	20240411	124100	70463667	1768	1768	1768	1768	0
384	20240411	124000	70463667	1768	1768	1768	1768	0
385	20240411	123900	70463667	1768	1768	1768	1768	0
386	20240411	123800	70463667	1768	1768	1768	1768	0
387	20240411	123700	70463667	1768	1768	1768	1768	0
388	20240411	123600	70463667	1768	1768	1768	1768	0
389	20240411	123500	70463667	1768	1768	1768	1768	19
390	20240411	123400	70430075	1768	1768	1768	1768	0
391	20240411	123300	70430075	1768	1768	1768	1768	0
392	20240411	123200	70430075	1768	1768	1768	1768	0
393	20240411	123100	70430075	1768	1768	1768	1768	0
394	20240411	123000	70430075	1768	1768	1768	1768	0
395	20240411	122900	70430075	1768	1768	1768	1768	0
396	20240411	122800	70430075	1768	1768	1768	1768	0
397	20240411	122700	70430075	1768	1768	1768	1768	0
398	20240411	122600	70430075	1768	1768	1768	1768	0
399	20240411	122500	70430075	1768	1768	1768	1768	0
400	20240411	122400	70430075	1768	1768	1768	1768	0
401	20240411	122300	70430075	1768	1768	1768	1768	1
402	20240411	122200	70428307	1765	1765	1765	1765	0
403	20240411	122100	70428307	1765	1765	1765	1765	0
404	20240411	122000	70428307	1765	1765	1765	1765	0
405	20240411	121900	70428307	1765	1765	1765	1765	0
406	20240411	121800	70428307	1765	1765	1765	1765	0
407	20240411	121700	70428307	1765	1765	1765	1765	0
408	20240411	121600	70428307	1765	1765	1765	1765	0
409	20240411	121500	70428307	1765	1765	1765	1765	0
410	20240411	121400	70428307	1765	1765	1765	1765	1
411	20240411	121300	70426542	1765	1765	1765	1765	257
412	20240411	121200	69972937	1765	1766	1766	1765	79
413	20240411	121100	69833501	1765	1765	1765	1765	0
414	20240411	121000	69833501	1765	1766	1766	1765	301
415	20240411	120900	69302203	1766	1766	1766	1766	0
416	20240411	120800	69302203	1766	1766	1766	1766	2
417	20240411	120700	69298671	1766	1766	1766	1766	0
418	20240411	120600	69298671	1766	1766	1766	1766	0
419	20240411	120500	69298671	1766	1769	1769	1766	161
420	20240411	120400	69014327	1766	1766	1766	1766	0
421	20240411	120300	69014327	1766	1765	1766	1765	4990
422	20240411	120200	60201997	1765	1765	1765	1765	0
423	20240411	120100	60201997	1765	1765	1765	1765	0
424	20240411	120000	60201997	1765	1765	1765	1765	0
425	20240411	115900	60201997	1765	1765	1765	1765	0
426	20240411	115800	60201997	1765	1765	1765	1765	0
427	20240411	115700	60201997	1765	1765	1765	1765	0
428	20240411	115600	60201997	1765	1765	1765	1765	2
429	20240411	115500	60198467	1762	1762	1762	1762	0
430	20240411	115400	60198467	1762	1762	1762	1762	0
431	20240411	115300	60198467	1762	1762	1762	1762	4309
432	20240411	115200	52606009	1761	1761	1761	1761	1
433	20240411	115100	52604248	1762	1762	1762	1762	1
434	20240411	115000	52602486	1762	1762	1762	1762	0
435	20240411	114900	52602486	1762	1762	1762	1762	0
436	20240411	114800	52602486	1762	1762	1762	1762	0
437	20240411	114700	52602486	1762	1762	1762	1762	0
438	20240411	114600	52602486	1762	1762	1762	1762	0
439	20240411	114500	52602486	1762	1762	1762	1762	0
440	20240411	114400	52602486	1762	1762	1762	1762	30
441	20240411	114300	52549626	1762	1762	1762	1762	0
442	20240411	114200	52549626	1762	1762	1762	1762	0
443	20240411	114100	52549626	1762	1762	1762	1762	0
444	20240411	114000	52549626	1762	1762	1762	1762	0
445	20240411	113900	52549626	1762	1762	1762	1762	0
446	20240411	113800	52549626	1762	1762	1762	1762	1
447	20240411	113700	52547864	1762	1762	1762	1762	0
448	20240411	113600	52547864	1762	1762	1762	1762	0
449	20240411	113500	52547864	1762	1762	1762	1762	0
450	20240411	113400	52547864	1762	1762	1762	1762	0
451	20240411	113300	52547864	1762	1762	1762	1762	0
452	20240411	113200	52547864	1762	1762	1762	1762	4
453	20240411	113100	52540816	1762	1762	1762	1762	0
454	20240411	113000	52540816	1762	1762	1762	1762	0
455	20240411	112900	52540816	1762	1762	1762	1762	1
456	20240411	112800	52539054	1762	1762	1762	1762	1
457	20240411	112700	52537292	1761	1761	1761	1761	0
458	20240411	112600	52537292	1761	1762	1762	1761	50
459	20240411	112500	52449241	1761	1761	1761	1761	0
460	20240411	112400	52449241	1761	1761	1761	1761	0
461	20240411	112300	52449241	1761	1761	1761	1761	0
462	20240411	112200	52449241	1761	1761	1761	1761	80
463	20240411	112100	52308361	1761	1761	1761	1761	252
464	20240411	112000	51864589	1761	1760	1761	1760	102
465	20240411	111900	51685068	1759	1755	1759	1755	7
466	20240411	111800	51672769	1755	1756	1756	1755	2352
467	20240411	111700	47544832	1756	1756	1756	1756	2
468	20240411	111600	47541320	1756	1756	1756	1755	139
469	20240411	111500	47297249	1756	1760	1760	1756	136
470	20240411	111400	47058032	1760	1760	1760	1760	30
471	20240411	111300	47005232	1760	1760	1760	1760	0
472	20240411	111200	47005232	1760	1760	1760	1760	114
473	20240411	111100	46804592	1759	1759	1759	1759	20
474	20240411	111000	46769412	1760	1760	1760	1760	0
475	20240411	110900	46769412	1760	1760	1760	1760	0
476	20240411	110800	46769412	1760	1760	1760	1760	0
477	20240411	110700	46769412	1760	1757	1760	1757	21
478	20240411	110600	46732512	1757	1756	1757	1755	10
479	20240411	110500	46714957	1760	1763	1763	1758	6163
480	20240411	110400	35863703	1762	1762	1762	1762	0
481	20240411	110300	35863703	1762	1762	1762	1762	0
482	20240411	110200	35863703	1762	1762	1762	1762	0
483	20240411	110100	35863703	1762	1762	1762	1762	14
484	20240411	110000	35839035	1763	1763	1763	1763	321
485	20240411	105900	35273112	1763	1763	1763	1763	0
486	20240411	105800	35273112	1763	1763	1763	1763	50
487	20240411	105700	35184962	1763	1763	1763	1763	0
488	20240411	105600	35184962	1763	1763	1763	1763	0
489	20240411	105500	35184962	1763	1763	1763	1763	0
490	20240411	105400	35184962	1763	1766	1766	1763	719
491	20240411	105300	33917335	1766	1766	1766	1766	10
492	20240411	105200	33899675	1765	1765	1765	1765	0
493	20240411	105100	33899675	1765	1765	1765	1765	0
494	20240411	105000	33899675	1765	1765	1765	1765	0
495	20240411	104900	33899675	1765	1765	1765	1765	5
496	20240411	104800	33890850	1765	1765	1765	1765	0
497	20240411	104700	33890850	1765	1763	1765	1763	77
498	20240411	104600	33755085	1763	1763	1763	1763	0
499	20240411	104500	33755085	1763	1763	1763	1763	0
500	20240411	104400	33755085	1763	1763	1763	1763	0
501	20240411	104300	33755085	1763	1763	1763	1763	880
502	20240411	104200	32203645	1763	1763	1763	1763	200
503	20240411	104100	31851045	1765	1765	1765	1765	5
504	20240411	104000	31842220	1763	1763	1763	1763	0
505	20240411	103900	31842220	1763	1765	1765	1763	120
506	20240411	103800	31630480	1765	1765	1765	1765	2
507	20240411	103700	31626950	1764	1764	1764	1764	0
508	20240411	103600	31626950	1764	1764	1764	1764	201
509	20240411	103500	31272386	1764	1764	1764	1764	1
510	20240411	103400	31270622	1764	1764	1764	1764	2
511	20240411	103300	31267094	1765	1765	1765	1764	283
512	20240411	103200	30767602	1764	1766	1766	1764	1994
513	20240411	103100	27248188	1770	1770	1770	1770	0
514	20240411	103000	27248188	1770	1769	1770	1769	104
515	20240411	102900	27064171	1770	1770	1770	1770	0
516	20240411	102800	27064171	1770	1770	1770	1770	0
517	20240411	102700	27064171	1770	1770	1770	1770	226
518	20240411	102600	26664151	1766	1766	1766	1766	83
519	20240411	102500	26517573	1766	1766	1766	1766	0
520	20240411	102400	26517573	1766	1766	1766	1766	0
521	20240411	102300	26517573	1766	1766	1766	1766	5
522	20240411	102200	26508743	1766	1766	1766	1766	0
523	20240411	102100	26508743	1766	1766	1766	1766	0
524	20240411	102000	26508743	1766	1767	1767	1766	1001
525	20240411	101900	24740341	1767	1767	1767	1767	0
526	20240411	101800	24740341	1767	1767	1767	1767	0
527	20240411	101700	24740341	1767	1767	1767	1767	0
528	20240411	101600	24740341	1767	1767	1767	1767	71
529	20240411	101500	24614884	1767	1767	1767	1767	10
530	20240411	101400	24597214	1776	1776	1776	1776	17
531	20240411	101300	24567022	1777	1777	1777	1777	0
532	20240411	101200	24567022	1777	1777	1777	1777	0
533	20240411	101100	24567022	1777	1777	1777	1777	1
534	20240411	101000	24565245	1765	1765	1765	1765	0
535	20240411	100900	24565245	1765	1765	1765	1765	0
536	20240411	100800	24565245	1765	1765	1765	1765	0
537	20240411	100700	24565245	1765	1769	1769	1765	1829
538	20240411	100600	21336851	1780	1780	1780	1780	0
539	20240411	100500	21336851	1780	1780	1780	1780	0
540	20240411	100400	21336851	1780	1780	1780	1780	0
541	20240411	100300	21336851	1780	1780	1780	1780	0
542	20240411	100200	21336851	1780	1780	1780	1780	5
543	20240411	100100	21327951	1780	1780	1780	1780	0
544	20240411	100000	21327951	1780	1780	1780	1780	0
545	20240411	095900	21327951	1780	1780	1780	1780	0
546	20240411	095800	21327951	1780	1780	1780	1780	0
547	20240411	095700	21327951	1780	1780	1780	1780	0
548	20240411	095600	21327951	1780	1780	1780	1780	0
549	20240411	095500	21327951	1780	1780	1780	1780	0
550	20240411	095400	21327951	1780	1780	1780	1780	4
551	20240411	095300	21320831	1770	1770	1770	1770	0
552	20240411	095200	21320831	1770	1771	1771	1770	1000
553	20240411	095100	19550771	1780	1780	1780	1780	0
554	20240411	095000	19550771	1780	1780	1780	1780	10
555	20240411	094900	19532971	1780	1780	1780	1780	3
556	20240411	094800	19527631	1780	1780	1780	1780	200
557	20240411	094700	19171631	1780	1780	1780	1780	500
558	20240411	094600	18281631	1780	1780	1780	1780	0
559	20240411	094500	18281631	1780	1780	1780	1780	44
560	20240411	094400	18203311	1781	1781	1781	1781	0
561	20240411	094300	18203311	1781	1781	1781	1781	0
562	20240411	094200	18203311	1781	1781	1781	1781	30
563	20240411	094100	18149881	1781	1781	1781	1781	23
564	20240411	094000	18108918	1781	1781	1781	1781	1
565	20240411	093900	18107137	1771	1771	1771	1771	0
566	20240411	093800	18107137	1771	1771	1771	1771	0
567	20240411	093700	18107137	1771	1771	1771	1771	0
568	20240411	093600	18107137	1771	1771	1771	1771	0
569	20240411	093500	18107137	1771	1771	1771	1771	0
570	20240411	093400	18107137	1771	1771	1771	1771	0
571	20240411	093300	18107137	1771	1771	1771	1771	0
572	20240411	093200	18107137	1771	1771	1771	1771	460
573	20240411	093100	17292477	1770	1770	1770	1770	0
574	20240411	093000	17292477	1770	1770	1770	1770	935
575	20240411	092900	15637527	1770	1770	1770	1770	0
576	20240411	092800	15637527	1770	1770	1770	1770	311
577	20240411	092700	15087057	1770	1765	1770	1765	311
578	20240411	092600	14536637	1770	1770	1770	1770	0
579	20240411	092500	14536637	1770	1770	1770	1770	0
580	20240411	092400	14536637	1770	1770	1770	1770	6
581	20240411	092300	14526017	1770	1770	1770	1770	1
582	20240411	092200	14524247	1763	1764	1764	1763	350
583	20240411	092100	13907196	1763	1763	1763	1763	20
584	20240411	092000	13871936	1770	1770	1770	1770	0
585	20240411	091900	13871936	1770	1770	1770	1770	0
586	20240411	091800	13871936	1770	1770	1770	1770	40
587	20240411	091700	13801136	1770	1770	1770	1770	6
588	20240411	091600	13790516	1762	1762	1762	1762	0
589	20240411	091500	13790516	1762	1762	1762	1762	0
590	20240411	091400	13790516	1762	1762	1762	1762	0
591	20240411	091300	13790516	1762	1762	1762	1762	0
592	20240411	091200	13790516	1762	1762	1762	1762	0
593	20240411	091100	13790516	1762	1763	1763	1762	1000
594	20240411	091000	12028511	1761	1761	1761	1761	0
595	20240411	090900	12028511	1761	1761	1761	1761	0
596	20240411	090800	12028511	1761	1761	1761	1761	0
597	20240411	090700	12028511	1761	1772	1772	1761	960
598	20240411	090600	10336466	1761	1770	1770	1761	121
599	20240411	090500	10123295	1770	1770	1772	1770	1425
600	20240411	090400	7600495	1770	1770	1770	1770	18
601	20240411	090300	7568635	1761	1762	1762	1761	2326
602	20240411	090200	3470226	1762	1763	1763	1762	68
603	20240411	090100	3350372	1769	1771	1772	1769	100
604	20240411	090000	3173442	1772	1762	1772	1762	1801