KissMeData/073540/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	193600	98960758	1856	1856	1856	1856	134
3	20240403	193500	98960758	1856	1856	1856	1856	0
4	20240403	193400	98960758	1856	1856	1856	1856	0
5	20240403	193300	98960758	1856	1856	1856	1856	0
6	20240403	193200	98960758	1856	1856	1856	1856	0
7	20240403	193100	98960758	1856	1856	1856	1856	0
8	20240403	193000	98960758	1856	1856	1856	1856	0
9	20240403	192900	98960758	1856	1856	1856	1856	0
10	20240403	192800	98960758	1856	1856	1856	1856	0
11	20240403	192700	98960758	1856	1856	1856	1856	0
12	20240403	192600	98960758	1856	1856	1856	1856	0
13	20240403	192500	98960758	1856	1856	1856	1856	0
14	20240403	192400	98960758	1856	1856	1856	1856	0
15	20240403	192300	98960758	1856	1856	1856	1856	0
16	20240403	192200	98960758	1856	1856	1856	1856	0
17	20240403	192100	98960758	1856	1856	1856	1856	0
18	20240403	192000	98960758	1856	1856	1856	1856	0
19	20240403	191900	98960758	1856	1856	1856	1856	0
20	20240403	191800	98960758	1856	1856	1856	1856	0
21	20240403	191700	98960758	1856	1856	1856	1856	0
22	20240403	191600	98960758	1856	1856	1856	1856	0
23	20240403	191500	98960758	1856	1856	1856	1856	0
24	20240403	191400	98960758	1856	1856	1856	1856	0
25	20240403	191300	98960758	1856	1856	1856	1856	0
26	20240403	191200	98960758	1856	1856	1856	1856	0
27	20240403	191100	98960758	1856	1856	1856	1856	0
28	20240403	191000	98960758	1856	1856	1856	1856	0
29	20240403	190900	98960758	1856	1856	1856	1856	0
30	20240403	190800	98960758	1856	1856	1856	1856	0
31	20240403	190700	98960758	1856	1856	1856	1856	0
32	20240403	190600	98960758	1856	1856	1856	1856	134
33	20240403	190500	98960758	1856	1856	1856	1856	0
34	20240403	190400	98960758	1856	1856	1856	1856	0
35	20240403	190300	98960758	1856	1856	1856	1856	0
36	20240403	190200	98960758	1856	1856	1856	1856	0
37	20240403	190100	98960758	1856	1856	1856	1856	0
38	20240403	190000	98960758	1856	1856	1856	1856	0
39	20240403	185900	98960758	1856	1856	1856	1856	0
40	20240403	185800	98960758	1856	1856	1856	1856	0
41	20240403	185700	98960758	1856	1856	1856	1856	0
42	20240403	185600	98960758	1856	1856	1856	1856	0
43	20240403	185500	98960758	1856	1856	1856	1856	0
44	20240403	185400	98960758	1856	1856	1856	1856	0
45	20240403	185300	98960758	1856	1856	1856	1856	0
46	20240403	185200	98960758	1856	1856	1856	1856	0
47	20240403	185100	98960758	1856	1856	1856	1856	0
48	20240403	185000	98960758	1856	1856	1856	1856	0
49	20240403	184900	98960758	1856	1856	1856	1856	0
50	20240403	184800	98960758	1856	1856	1856	1856	0
51	20240403	184700	98960758	1856	1856	1856	1856	0
52	20240403	184600	98960758	1856	1856	1856	1856	0
53	20240403	184500	98960758	1856	1856	1856	1856	0
54	20240403	184400	98960758	1856	1856	1856	1856	0
55	20240403	184300	98960758	1856	1856	1856	1856	0
56	20240403	184200	98960758	1856	1856	1856	1856	0
57	20240403	184100	98960758	1856	1856	1856	1856	0
58	20240403	184000	98960758	1856	1856	1856	1856	0
59	20240403	183900	98960758	1856	1856	1856	1856	0
60	20240403	183800	98960758	1856	1856	1856	1856	0
61	20240403	183700	98960758	1856	1856	1856	1856	0
62	20240403	183600	98960758	1856	1856	1856	1856	134
63	20240403	183500	98960758	1856	1856	1856	1856	0
64	20240403	183400	98960758	1856	1856	1856	1856	0
65	20240403	183300	98960758	1856	1856	1856	1856	0
66	20240403	183200	98960758	1856	1856	1856	1856	0
67	20240403	183100	98960758	1856	1856	1856	1856	0
68	20240403	183000	98960758	1856	1856	1856	1856	0
69	20240403	182900	98960758	1856	1856	1856	1856	0
70	20240403	182800	98960758	1856	1856	1856	1856	0
71	20240403	182700	98960758	1856	1856	1856	1856	0
72	20240403	182600	98960758	1856	1856	1856	1856	0
73	20240403	182500	98960758	1856	1856	1856	1856	0
74	20240403	182400	98960758	1856	1856	1856	1856	0
75	20240403	182300	98960758	1856	1856	1856	1856	0
76	20240403	182200	98960758	1856	1856	1856	1856	0
77	20240403	182100	98960758	1856	1856	1856	1856	0
78	20240403	182000	98960758	1856	1856	1856	1856	0
79	20240403	181900	98960758	1856	1856	1856	1856	0
80	20240403	181800	98960758	1856	1856	1856	1856	0
81	20240403	181700	98960758	1856	1856	1856	1856	0
82	20240403	181600	98960758	1856	1856	1856	1856	0
83	20240403	181500	98960758	1856	1856	1856	1856	0
84	20240403	181400	98960758	1856	1856	1856	1856	0
85	20240403	181300	98960758	1856	1856	1856	1856	0
86	20240403	181200	98960758	1856	1856	1856	1856	0
87	20240403	181100	98960758	1856	1856	1856	1856	0
88	20240403	181000	98960758	1856	1856	1856	1856	0
89	20240403	180900	98960758	1856	1856	1856	1856	0
90	20240403	180800	98960758	1856	1856	1856	1856	0
91	20240403	180700	98960758	1856	1856	1856	1856	0
92	20240403	180600	98960758	1856	1856	1856	1856	134
93	20240403	180500	98960758	1856	1856	1856	1856	0
94	20240403	180400	98960758	1856	1856	1856	1856	0
95	20240403	180300	98960758	1856	1856	1856	1856	0
96	20240403	180200	98960758	1856	1856	1856	1856	0
97	20240403	180100	98960758	1856	1856	1856	1856	0
98	20240403	180000	98960758	1856	1856	1856	1856	0
99	20240403	175900	98960758	1856	1856	1856	1856	0
100	20240403	175800	98960758	1856	1856	1856	1856	0
101	20240403	175700	98960758	1856	1856	1856	1856	0
102	20240403	175600	98960758	1856	1856	1856	1856	0
103	20240403	175500	98960758	1856	1856	1856	1856	0
104	20240403	175400	98960758	1856	1856	1856	1856	0
105	20240403	175300	98960758	1856	1856	1856	1856	0
106	20240403	175200	98960758	1856	1856	1856	1856	0
107	20240403	175100	98960758	1856	1856	1856	1856	0
108	20240403	175000	98960758	1856	1856	1856	1856	0
109	20240403	174900	98960758	1856	1856	1856	1856	0
110	20240403	174800	98960758	1856	1856	1856	1856	0
111	20240403	174700	98960758	1856	1856	1856	1856	0
112	20240403	174600	98960758	1856	1856	1856	1856	0
113	20240403	174500	98960758	1856	1856	1856	1856	0
114	20240403	174400	98960758	1856	1856	1856	1856	0
115	20240403	174300	98960758	1856	1856	1856	1856	0
116	20240403	174200	98960758	1856	1856	1856	1856	0
117	20240403	174100	98960758	1856	1856	1856	1856	0
118	20240403	174000	98960758	1856	1856	1856	1856	0
119	20240403	173900	98960758	1856	1856	1856	1856	0
120	20240403	173800	98960758	1856	1856	1856	1856	0
121	20240403	173700	98960758	1856	1856	1856	1856	0
122	20240403	173600	98960758	1856	1856	1856	1856	134
123	20240403	173500	98960758	1856	1856	1856	1856	0
124	20240403	173400	98960758	1856	1856	1856	1856	0
125	20240403	173300	98960758	1856	1856	1856	1856	0
126	20240403	173200	98960758	1856	1856	1856	1856	0
127	20240403	173100	98960758	1856	1856	1856	1856	0
128	20240403	173000	98960758	1856	1856	1856	1856	0
129	20240403	172900	98960758	1856	1856	1856	1856	0
130	20240403	172800	98960758	1856	1856	1856	1856	0
131	20240403	172700	98960758	1856	1856	1856	1856	0
132	20240403	172600	98960758	1856	1856	1856	1856	0
133	20240403	172500	98960758	1856	1856	1856	1856	0
134	20240403	172400	98960758	1856	1856	1856	1856	0
135	20240403	172300	98960758	1856	1856	1856	1856	0
136	20240403	172200	98960758	1856	1856	1856	1856	0
137	20240403	172100	98960758	1856	1856	1856	1856	0
138	20240403	172000	98960758	1856	1856	1856	1856	0
139	20240403	171900	98960758	1856	1856	1856	1856	0
140	20240403	171800	98960758	1856	1856	1856	1856	0
141	20240403	171700	98960758	1856	1856	1856	1856	0
142	20240403	171600	98960758	1856	1856	1856	1856	0
143	20240403	171500	98960758	1856	1856	1856	1856	0
144	20240403	171400	98960758	1856	1856	1856	1856	0
145	20240403	171300	98960758	1856	1856	1856	1856	0
146	20240403	171200	98960758	1856	1856	1856	1856	0
147	20240403	171100	98960758	1856	1856	1856	1856	0
148	20240403	171000	98960758	1856	1856	1856	1856	0
149	20240403	170900	98960758	1856	1856	1856	1856	0
150	20240403	170800	98960758	1856	1856	1856	1856	0
151	20240403	170700	98960758	1856	1856	1856	1856	0
152	20240403	170600	98960758	1856	1856	1856	1856	134
153	20240403	170500	98960758	1856	1856	1856	1856	0
154	20240403	170400	98960758	1856	1856	1856	1856	0
155	20240403	170300	98960758	1856	1856	1856	1856	0
156	20240403	170200	98960758	1856	1856	1856	1856	0
157	20240403	170100	98960758	1856	1856	1856	1856	0
158	20240403	170000	98960758	1856	1856	1856	1856	0
159	20240403	165900	98960758	1856	1856	1856	1856	0
160	20240403	165800	98960758	1856	1856	1856	1856	0
161	20240403	165700	98960758	1856	1856	1856	1856	0
162	20240403	165600	98960758	1856	1856	1856	1856	0
163	20240403	165500	98960758	1856	1856	1856	1856	0
164	20240403	165400	98960758	1856	1856	1856	1856	0
165	20240403	165300	98960758	1856	1856	1856	1856	0
166	20240403	165200	98960758	1856	1856	1856	1856	0
167	20240403	165100	98960758	1856	1856	1856	1856	0
168	20240403	165000	98960758	1856	1856	1856	1856	0
169	20240403	164900	98960758	1856	1856	1856	1856	0
170	20240403	164800	98960758	1856	1856	1856	1856	0
171	20240403	164700	98960758	1856	1856	1856	1856	0
172	20240403	164600	98960758	1856	1856	1856	1856	0
173	20240403	164500	98960758	1856	1856	1856	1856	0
174	20240403	164400	98960758	1856	1856	1856	1856	0
175	20240403	164300	98960758	1856	1856	1856	1856	0
176	20240403	164200	98960758	1856	1856	1856	1856	0
177	20240403	164100	98960758	1856	1856	1856	1856	0
178	20240403	164000	98960758	1856	1856	1856	1856	0
179	20240403	163900	98960758	1856	1856	1856	1856	0
180	20240403	163800	98960758	1856	1856	1856	1856	0
181	20240403	163700	98960758	1856	1856	1856	1856	0
182	20240403	163600	98960758	1856	1856	1856	1856	134
183	20240403	163500	98960758	1856	1856	1856	1856	0
184	20240403	163400	98960758	1856	1856	1856	1856	0
185	20240403	163300	98960758	1856	1856	1856	1856	0
186	20240403	163200	98960758	1856	1856	1856	1856	0
187	20240403	163100	98960758	1856	1856	1856	1856	0
188	20240403	163000	98960758	1856	1856	1856	1856	0
189	20240403	162900	98960758	1856	1856	1856	1856	0
190	20240403	162800	98960758	1856	1856	1856	1856	0
191	20240403	162700	98960758	1856	1856	1856	1856	0
192	20240403	162600	98960758	1856	1856	1856	1856	0
193	20240403	162500	98960758	1856	1856	1856	1856	0
194	20240403	162400	98960758	1856	1856	1856	1856	0
195	20240403	162300	98960758	1856	1856	1856	1856	0
196	20240403	162200	98960758	1856	1856	1856	1856	0
197	20240403	162100	98960758	1856	1856	1856	1856	0
198	20240403	162000	98960758	1856	1856	1856	1856	0
199	20240403	161900	98960758	1856	1856	1856	1856	0
200	20240403	161800	98960758	1856	1856	1856	1856	0
201	20240403	161700	98960758	1856	1856	1856	1856	0
202	20240403	161600	98960758	1856	1856	1856	1856	0
203	20240403	161500	98960758	1856	1856	1856	1856	0
204	20240403	161400	98960758	1856	1856	1856	1856	0
205	20240403	161300	98960758	1856	1856	1856	1856	0
206	20240403	161200	98960758	1856	1856	1856	1856	0
207	20240403	161100	98960758	1856	1856	1856	1856	0
208	20240403	161000	98960758	1856	1856	1856	1856	0
209	20240403	160900	98960758	1856	1856	1856	1856	0
210	20240403	160800	98960758	1856	1856	1856	1856	0
211	20240403	160700	98960758	1856	1856	1856	1856	0
212	20240403	160600	98960758	1856	1856	1856	1856	134
213	20240403	160500	98960758	1856	1856	1856	1856	0
214	20240403	160400	98960758	1856	1856	1856	1856	0
215	20240403	160300	98960758	1856	1856	1856	1856	0
216	20240403	160200	98960758	1856	1856	1856	1856	0
217	20240403	160100	98960758	1856	1856	1856	1856	0
218	20240403	160000	98960758	1856	1856	1856	1856	0
219	20240403	155900	98960758	1856	1856	1856	1856	0
220	20240403	155800	98960758	1856	1856	1856	1856	0
221	20240403	155700	98960758	1856	1856	1856	1856	0
222	20240403	155600	98960758	1856	1856	1856	1856	0
223	20240403	155500	98960758	1856	1856	1856	1856	0
224	20240403	155400	98960758	1856	1856	1856	1856	0
225	20240403	155300	98960758	1856	1856	1856	1856	0
226	20240403	155200	98960758	1856	1856	1856	1856	0
227	20240403	155100	98960758	1856	1856	1856	1856	0
228	20240403	155000	98960758	1856	1856	1856	1856	0
229	20240403	154900	98960758	1856	1856	1856	1856	0
230	20240403	154800	98960758	1856	1856	1856	1856	0
231	20240403	154700	98960758	1856	1856	1856	1856	0
232	20240403	154600	98960758	1856	1856	1856	1856	0
233	20240403	154500	98960758	1856	1856	1856	1856	0
234	20240403	154400	98960758	1856	1856	1856	1856	0
235	20240403	154300	98960758	1856	1856	1856	1856	0
236	20240403	154200	98960758	1856	1856	1856	1856	0
237	20240403	154100	98960758	1856	1856	1856	1856	0
238	20240403	154000	98960758	1856	1856	1856	1856	0
239	20240403	153900	98960758	1856	1856	1856	1856	0
240	20240403	153800	98960758	1856	1856	1856	1856	0
241	20240403	153700	98960758	1856	1856	1856	1856	0
242	20240403	153600	98960758	1856	1856	1856	1856	134
243	20240403	153500	98960758	1856	1856	1856	1856	0
244	20240403	153400	98960758	1856	1856	1856	1856	0
245	20240403	153300	98960758	1856	1856	1856	1856	0
246	20240403	153200	98960758	1856	1856	1856	1856	0
247	20240403	153100	98960758	1856	1856	1856	1856	0
248	20240403	153000	98960758	1856	1856	1856	1856	134
249	20240403	152900	98712054	1856	1856	1856	1856	0
250	20240403	152800	98712054	1856	1856	1856	1856	0
251	20240403	152700	98712054	1856	1856	1856	1856	0
252	20240403	152600	98712054	1856	1856	1856	1856	0
253	20240403	152500	98712054	1856	1856	1856	1856	0
254	20240403	152400	98712054	1856	1856	1856	1856	0
255	20240403	152300	98712054	1856	1856	1856	1856	0
256	20240403	152200	98712054	1856	1856	1856	1856	0
257	20240403	152100	98712054	1856	1856	1856	1856	0
258	20240403	152000	98712054	1856	1856	1856	1856	0
259	20240403	151900	98712054	1856	1856	1856	1856	0
260	20240403	151800	98712054	1856	1856	1856	1856	0
261	20240403	151700	98712054	1856	1856	1856	1856	0
262	20240403	151600	98712054	1856	1856	1856	1856	0
263	20240403	151500	98712054	1856	1856	1856	1856	79
264	20240403	151400	98565430	1856	1856	1856	1856	31
265	20240403	151300	98507894	1855	1855	1855	1855	0
266	20240403	151200	98507894	1855	1855	1855	1855	49
267	20240403	151100	98416999	1855	1855	1855	1855	0
268	20240403	151000	98416999	1855	1855	1855	1855	0
269	20240403	150900	98416999	1855	1855	1855	1855	0
270	20240403	150800	98416999	1855	1853	1855	1853	708
271	20240403	150700	97103859	1852	1852	1852	1852	20
272	20240403	150600	97066819	1850	1848	1850	1848	279
273	20240403	150500	96550671	1848	1848	1848	1848	45
274	20240403	150400	96467511	1848	1848	1848	1848	500
275	20240403	150300	95543511	1844	1845	1845	1844	84
276	20240403	150200	95388580	1848	1848	1848	1848	500
277	20240403	150100	94464580	1848	1848	1848	1848	0
278	20240403	150000	94464580	1848	1848	1848	1848	0
279	20240403	145900	94464580	1848	1848	1848	1848	1000
280	20240403	145800	92616580	1846	1846	1846	1846	3
281	20240403	145700	92611042	1846	1846	1846	1846	0
282	20240403	145600	92611042	1846	1844	1846	1844	68
283	20240403	145500	92485647	1844	1844	1844	1844	9
284	20240403	145400	92469051	1842	1842	1842	1842	0
285	20240403	145300	92469051	1842	1843	1843	1842	48
286	20240403	145200	92380633	1846	1846	1846	1846	0
287	20240403	145100	92380633	1846	1846	1846	1846	16
288	20240403	145000	92351097	1847	1848	1848	1847	2
289	20240403	144900	92347402	1847	1847	1847	1847	0
290	20240403	144800	92347402	1847	1846	1848	1846	32
291	20240403	144700	92288298	1839	1839	1839	1839	0
292	20240403	144600	92288298	1839	1839	1839	1839	0
293	20240403	144500	92288298	1839	1839	1839	1839	0
294	20240403	144400	92288298	1839	1839	1839	1839	0
295	20240403	144300	92288298	1839	1840	1840	1839	49
296	20240403	144200	92198186	1848	1848	1848	1848	0
297	20240403	144100	92198186	1848	1848	1848	1848	0
298	20240403	144000	92198186	1848	1848	1848	1848	12
299	20240403	143900	92176010	1848	1848	1848	1848	0
300	20240403	143800	92176010	1848	1848	1848	1848	16
301	20240403	143700	92146442	1841	1841	1841	1841	64
302	20240403	143600	92028618	1838	1838	1838	1838	0
303	20240403	143500	92028618	1838	1838	1838	1838	0
304	20240403	143400	92028618	1838	1838	1838	1838	0
305	20240403	143300	92028618	1838	1838	1838	1838	1
306	20240403	143200	92026780	1841	1838	1841	1838	1097
307	20240403	143100	90010222	1838	1838	1838	1838	0
308	20240403	143000	90010222	1838	1838	1838	1838	5
309	20240403	142900	90001032	1838	1838	1838	1838	386
310	20240403	142800	89291564	1838	1838	1838	1838	5
311	20240403	142700	89282374	1838	1838	1838	1838	1
312	20240403	142600	89280536	1838	1838	1838	1838	0
313	20240403	142500	89280536	1838	1838	1838	1838	16
314	20240403	142400	89251128	1838	1838	1838	1838	0
315	20240403	142300	89251128	1838	1838	1838	1838	0
316	20240403	142200	89251128	1838	1838	1838	1838	50
317	20240403	142100	89159228	1838	1838	1838	1838	0
318	20240403	142000	89159228	1838	1841	1841	1838	25
319	20240403	141900	89113206	1839	1840	1840	1839	2
320	20240403	141800	89109527	1841	1841	1841	1841	1
321	20240403	141700	89107686	1842	1842	1842	1842	0
322	20240403	141600	89107686	1842	1847	1848	1842	2051
323	20240403	141500	85319898	1847	1847	1847	1847	0
324	20240403	141400	85319898	1847	1847	1847	1847	0
325	20240403	141300	85319898	1847	1847	1847	1847	1
326	20240403	141200	85318051	1848	1848	1848	1848	16
327	20240403	141100	85288483	1847	1847	1847	1847	0
328	20240403	141000	85288483	1847	1847	1847	1847	48
329	20240403	140900	85199827	1847	1847	1847	1847	0
330	20240403	140800	85199827	1847	1847	1847	1847	0
331	20240403	140700	85199827	1847	1847	1847	1847	0
332	20240403	140600	85199827	1847	1847	1847	1847	0
333	20240403	140500	85199827	1847	1847	1847	1847	0
334	20240403	140400	85199827	1847	1847	1847	1847	64
335	20240403	140300	85081619	1847	1847	1847	1847	49
336	20240403	140200	84991116	1848	1848	1848	1848	0
337	20240403	140100	84991116	1848	1848	1848	1848	0
338	20240403	140000	84991116	1848	1848	1848	1848	12
339	20240403	135900	84968940	1848	1848	1848	1848	16
340	20240403	135800	84939372	1847	1847	1847	1847	0
341	20240403	135700	84939372	1847	1847	1847	1847	0
342	20240403	135600	84939372	1847	1847	1847	1847	0
343	20240403	135500	84939372	1847	1847	1847	1847	0
344	20240403	135400	84939372	1847	1847	1847	1847	0
345	20240403	135300	84939372	1847	1847	1847	1847	48
346	20240403	135200	84850716	1848	1848	1848	1848	0
347	20240403	135100	84850716	1848	1848	1848	1848	0
348	20240403	135000	84850716	1848	1848	1848	1848	0
349	20240403	134900	84850716	1848	1848	1848	1848	250
350	20240403	134800	84388716	1848	1848	1848	1848	0
351	20240403	134700	84388716	1848	1848	1848	1848	0
352	20240403	134600	84388716	1848	1848	1848	1848	16
353	20240403	134500	84359148	1847	1847	1847	1847	0
354	20240403	134400	84359148	1847	1847	1847	1847	0
355	20240403	134300	84359148	1847	1847	1847	1847	49
356	20240403	134200	84268645	1848	1848	1848	1848	0
357	20240403	134100	84268645	1848	1848	1848	1848	0
358	20240403	134000	84268645	1848	1848	1848	1848	12
359	20240403	133900	84246469	1847	1847	1847	1847	3130
360	20240403	133800	78465359	1847	1847	1847	1847	1000
361	20240403	133700	76618359	1847	1847	1847	1847	0
362	20240403	133600	76618359	1847	1847	1847	1847	0
363	20240403	133500	76618359	1847	1847	1847	1847	0
364	20240403	133400	76618359	1847	1847	1847	1847	0
365	20240403	133300	76618359	1847	1848	1848	1847	64
366	20240403	133200	76500135	1848	1848	1848	1848	0
367	20240403	133100	76500135	1848	1848	1848	1848	0
368	20240403	133000	76500135	1848	1848	1848	1848	12
369	20240403	132900	76477959	1847	1847	1847	1847	0
370	20240403	132800	76477959	1847	1847	1847	1847	0
371	20240403	132700	76477959	1847	1847	1847	1847	0
372	20240403	132600	76477959	1847	1847	1847	1847	0
373	20240403	132500	76477959	1847	1847	1847	1847	0
374	20240403	132400	76477959	1847	1847	1847	1847	0
375	20240403	132300	76477959	1847	1847	1847	1847	49
376	20240403	132200	76387456	1848	1848	1848	1848	0
377	20240403	132100	76387456	1848	1848	1848	1848	0
378	20240403	132000	76387456	1848	1848	1848	1848	28
379	20240403	131900	76335712	1847	1847	1847	1847	0
380	20240403	131800	76335712	1847	1847	1847	1847	0
381	20240403	131700	76335712	1847	1847	1847	1847	0
382	20240403	131600	76335712	1847	1847	1847	1847	0
383	20240403	131500	76335712	1847	1847	1847	1847	0
384	20240403	131400	76335712	1847	1847	1847	1847	0
385	20240403	131300	76335712	1847	1847	1847	1847	48
386	20240403	131200	76247056	1848	1848	1848	1848	0
387	20240403	131100	76247056	1848	1848	1848	1848	0
388	20240403	131000	76247056	1848	1848	1848	1848	0
389	20240403	130900	76247056	1848	1848	1848	1848	0
390	20240403	130800	76247056	1848	1848	1848	1848	0
391	20240403	130700	76247056	1848	1848	1848	1848	17
392	20240403	130600	76215640	1848	1848	1848	1848	139
393	20240403	130500	75958768	1847	1847	1847	1847	0
394	20240403	130400	75958768	1847	1847	1847	1847	0
395	20240403	130300	75958768	1847	1847	1847	1847	49
396	20240403	130200	75868265	1848	1848	1848	1848	0
397	20240403	130100	75868265	1848	1848	1848	1848	0
398	20240403	130000	75868265	1848	1848	1848	1848	13
399	20240403	125900	75844241	1848	1848	1848	1848	0
400	20240403	125800	75844241	1848	1848	1848	1848	0
401	20240403	125700	75844241	1848	1848	1848	1848	0
402	20240403	125600	75844241	1848	1848	1848	1848	0
403	20240403	125500	75844241	1848	1848	1848	1848	0
404	20240403	125400	75844241	1848	1848	1848	1848	17
405	20240403	125300	75812825	1846	1846	1846	1846	0
406	20240403	125200	75812825	1846	1846	1846	1846	0
407	20240403	125100	75812825	1846	1846	1846	1846	1
408	20240403	125000	75810979	1846	1846	1846	1846	49
409	20240403	124900	75720525	1845	1845	1845	1845	0
410	20240403	124800	75720525	1845	1845	1845	1845	0
411	20240403	124700	75720525	1845	1845	1845	1845	0
412	20240403	124600	75720525	1845	1845	1845	1845	100
413	20240403	124500	75536025	1845	1845	1845	1845	120
414	20240403	124400	75314625	1843	1843	1843	1843	0
415	20240403	124300	75314625	1843	1843	1843	1843	0
416	20240403	124200	75314625	1843	1843	1843	1843	0
417	20240403	124100	75314625	1843	1843	1843	1843	479
418	20240403	124000	74431828	1843	1843	1843	1843	25
419	20240403	123900	74385753	1845	1845	1845	1845	0
420	20240403	123800	74385753	1845	1845	1845	1845	0
421	20240403	123700	74385753	1845	1845	1845	1845	1
422	20240403	123600	74383908	1831	1831	1831	1831	0
423	20240403	123500	74383908	1831	1831	1831	1831	0
424	20240403	123400	74383908	1831	1831	1831	1831	0
425	20240403	123300	74383908	1831	1835	1835	1831	52
426	20240403	123200	74288556	1845	1845	1845	1845	0
427	20240403	123100	74288556	1845	1845	1845	1845	0
428	20240403	123000	74288556	1845	1845	1845	1845	0
429	20240403	122900	74288556	1845	1845	1845	1845	0
430	20240403	122800	74288556	1845	1845	1845	1845	17
431	20240403	122700	74257191	1848	1848	1848	1848	0
432	20240403	122600	74257191	1848	1848	1848	1848	0
433	20240403	122500	74257191	1848	1838	1848	1838	1520
434	20240403	122400	71456109	1830	1830	1830	1830	0
435	20240403	122300	71456109	1830	1830	1830	1830	52
436	20240403	122200	71360949	1838	1838	1838	1838	0
437	20240403	122100	71360949	1838	1838	1838	1838	0
438	20240403	122000	71360949	1838	1838	1838	1838	13
439	20240403	121900	71337055	1838	1838	1838	1838	0
440	20240403	121800	71337055	1838	1838	1838	1838	0
441	20240403	121700	71337055	1838	1838	1838	1838	0
442	20240403	121600	71337055	1838	1838	1838	1838	0
443	20240403	121500	71337055	1838	1838	1838	1838	41
444	20240403	121400	71261697	1830	1830	1830	1830	0
445	20240403	121300	71261697	1830	1830	1830	1830	0
446	20240403	121200	71261697	1830	1830	1830	1830	0
447	20240403	121100	71261697	1830	1830	1830	1830	0
448	20240403	121000	71261697	1830	1830	1830	1830	45
449	20240403	120900	71179347	1830	1831	1831	1830	47
450	20240403	120800	71093320	1830	1830	1830	1830	138
451	20240403	120700	70840780	1838	1838	1838	1838	0
452	20240403	120600	70840780	1838	1838	1838	1838	1
453	20240403	120500	70838942	1830	1830	1830	1830	0
454	20240403	120400	70838942	1830	1830	1830	1830	0
455	20240403	120300	70838942	1830	1830	1830	1830	48
456	20240403	120200	70751102	1838	1838	1838	1838	17
457	20240403	120100	70719856	1839	1839	1839	1839	0
458	20240403	120000	70719856	1839	1839	1839	1839	13
459	20240403	115900	70695949	1839	1839	1839	1839	1
460	20240403	115800	70694110	1830	1830	1830	1830	0
461	20240403	115700	70694110	1830	1830	1830	1830	329
462	20240403	115600	70092040	1830	1830	1830	1830	20
463	20240403	115500	70055440	1830	1830	1830	1830	0
464	20240403	115400	70055440	1830	1830	1830	1830	1
465	20240403	115300	70053610	1829	1839	1839	1829	1340
466	20240403	115200	67592204	1840	1840	1840	1840	0
467	20240403	115100	67592204	1840	1840	1840	1840	0
468	20240403	115000	67592204	1840	1840	1840	1840	12
469	20240403	114900	67570124	1840	1840	1840	1840	17
470	20240403	114800	67538844	1839	1839	1839	1839	0
471	20240403	114700	67538844	1839	1839	1839	1839	0
472	20240403	114600	67538844	1839	1839	1839	1839	0
473	20240403	114500	67538844	1839	1839	1839	1839	0
474	20240403	114400	67538844	1839	1839	1839	1839	0
475	20240403	114300	67538844	1839	1839	1839	1839	74
476	20240403	114200	67402758	1840	1840	1840	1840	0
477	20240403	114100	67402758	1840	1840	1840	1840	10
478	20240403	114000	67384358	1840	1840	1840	1840	13
479	20240403	113900	67360438	1840	1840	1840	1840	0
480	20240403	113800	67360438	1840	1840	1840	1840	0
481	20240403	113700	67360438	1840	1839	1840	1839	7
482	20240403	113600	67347561	1839	1839	1839	1839	91
483	20240403	113500	67180212	1838	1838	1838	1838	0
484	20240403	113400	67180212	1838	1838	1838	1838	0
485	20240403	113300	67180212	1838	1838	1838	1838	48
486	20240403	113200	67091988	1839	1839	1839	1839	0
487	20240403	113100	67091988	1839	1839	1839	1839	1
488	20240403	113000	67090149	1839	1839	1839	1839	1
489	20240403	112900	67088310	1839	1839	1839	1839	0
490	20240403	112800	67088310	1839	1839	1839	1839	0
491	20240403	112700	67088310	1839	1839	1839	1839	11
492	20240403	112600	67068081	1838	1838	1838	1838	0
493	20240403	112500	67068081	1838	1838	1838	1838	0
494	20240403	112400	67068081	1838	1838	1838	1838	0
495	20240403	112300	67068081	1838	1839	1839	1838	65
496	20240403	112200	66948594	1841	1841	1841	1841	0
497	20240403	112100	66948594	1841	1841	1841	1841	0
498	20240403	112000	66948594	1841	1841	1841	1841	13
499	20240403	111900	66924661	1838	1838	1838	1838	366
500	20240403	111800	66251953	1838	1838	1838	1838	85
501	20240403	111700	66095723	1838	1838	1838	1838	18
502	20240403	111600	66062639	1838	1838	1838	1838	100
503	20240403	111500	65878839	1840	1840	1840	1840	100
504	20240403	111400	65694839	1841	1841	1841	1841	0
505	20240403	111300	65694839	1841	1836	1841	1836	57
506	20240403	111200	65590182	1841	1841	1841	1841	0
507	20240403	111100	65590182	1841	1838	1841	1838	3
508	20240403	111000	65584665	1841	1841	1841	1841	17
509	20240403	110900	65553368	1841	1841	1841	1841	0
510	20240403	110800	65553368	1841	1841	1841	1841	0
511	20240403	110700	65553368	1841	1841	1841	1838	556
512	20240403	110600	64531422	1842	1838	1842	1838	172
513	20240403	110500	64215282	1838	1838	1838	1838	0
514	20240403	110400	64215282	1838	1829	1838	1829	8
515	20240403	110300	64200641	1838	1838	1838	1829	33
516	20240403	110200	64140266	1829	1831	1831	1829	3425
517	20240403	110100	57875627	1846	1846	1846	1846	13
518	20240403	110000	57851629	1846	1846	1846	1846	13
519	20240403	105900	57827631	1849	1849	1849	1849	0
520	20240403	105800	57827631	1849	1849	1849	1849	0
521	20240403	105700	57827631	1849	1849	1849	1849	17
522	20240403	105600	57796198	1832	1832	1832	1832	0
523	20240403	105500	57796198	1832	1847	1847	1829	11783
524	20240403	105400	36164128	1847	1847	1847	1847	0
525	20240403	105300	36164128	1847	1847	1847	1847	47
526	20240403	105200	36077319	1855	1855	1855	1855	0
527	20240403	105100	36077319	1855	1855	1855	1855	0
528	20240403	105000	36077319	1855	1855	1855	1855	0
529	20240403	104900	36077319	1855	1855	1855	1855	0
530	20240403	104800	36077319	1855	1855	1855	1855	5
531	20240403	104700	36068044	1855	1855	1855	1855	0
532	20240403	104600	36068044	1855	1855	1855	1855	0
533	20240403	104500	36068044	1855	1855	1855	1855	0
534	20240403	104400	36068044	1855	1855	1855	1855	17
535	20240403	104300	36036509	1847	1847	1847	1847	49
536	20240403	104200	35946006	1856	1856	1856	1856	0
537	20240403	104100	35946006	1856	1856	1856	1856	0
538	20240403	104000	35946006	1856	1856	1856	1856	13
539	20240403	103900	35921878	1856	1856	1856	1856	0
540	20240403	103800	35921878	1856	1856	1856	1856	0
541	20240403	103700	35921878	1856	1856	1856	1856	1
542	20240403	103600	35920022	1847	1847	1847	1847	0
543	20240403	103500	35920022	1847	1847	1847	1847	0
544	20240403	103400	35920022	1847	1847	1847	1847	0
545	20240403	103300	35920022	1847	1847	1847	1847	45
546	20240403	103200	35836907	1856	1856	1856	1856	0
547	20240403	103100	35836907	1856	1856	1856	1856	0
548	20240403	103000	35836907	1856	1856	1856	1856	0
549	20240403	102900	35836907	1856	1856	1856	1856	0
550	20240403	102800	35836907	1856	1856	1856	1856	1
551	20240403	102700	35835051	1847	1848	1848	1847	891
552	20240403	102600	34189254	1859	1859	1859	1859	0
553	20240403	102500	34189254	1859	1859	1859	1859	0
554	20240403	102400	34189254	1859	1859	1859	1859	1
555	20240403	102300	34187395	1848	1848	1848	1848	1
556	20240403	102200	34185547	1860	1860	1860	1860	0
557	20240403	102100	34185547	1860	1860	1860	1860	0
558	20240403	102000	34185547	1860	1859	1860	1859	552
559	20240403	101900	33159220	1859	1859	1859	1859	1
560	20240403	101800	33157361	1848	1848	1848	1848	0
561	20240403	101700	33157361	1848	1848	1848	1848	267
562	20240403	101600	32663945	1848	1848	1848	1848	0
563	20240403	101500	32663945	1848	1848	1848	1848	0
564	20240403	101400	32663945	1848	1855	1862	1848	587
565	20240403	101300	31574029	1850	1850	1850	1850	170
566	20240403	101200	31259529	1855	1855	1855	1855	0
567	20240403	101100	31259529	1855	1855	1855	1855	0
568	20240403	101000	31259529	1855	1855	1855	1855	2
569	20240403	100900	31255819	1855	1855	1855	1855	2
570	20240403	100800	31252109	1855	1855	1855	1855	0
571	20240403	100700	31252109	1855	1855	1855	1855	0
572	20240403	100600	31252109	1855	1855	1855	1855	0
573	20240403	100500	31252109	1855	1855	1855	1855	0
574	20240403	100400	31252109	1855	1855	1855	1855	0
575	20240403	100300	31252109	1855	1847	1855	1847	45
576	20240403	100200	31168986	1855	1855	1855	1855	0
577	20240403	100100	31168986	1855	1855	1855	1855	22
578	20240403	100000	31128176	1857	1857	1857	1857	13
579	20240403	095900	31104035	1847	1860	1860	1847	342
580	20240403	095800	30469215	1860	1860	1860	1860	0
581	20240403	095700	30469215	1860	1860	1860	1860	0
582	20240403	095600	30469215	1860	1860	1860	1860	0
583	20240403	095500	30469215	1860	1860	1860	1860	0
584	20240403	095400	30469215	1860	1860	1860	1860	0
585	20240403	095300	30469215	1860	1860	1860	1860	23
586	20240403	095200	30426435	1860	1847	1860	1847	9
587	20240403	095100	30409799	1846	1851	1851	1846	1145
588	20240403	095000	28294164	1860	1851	1860	1851	43
589	20240403	094900	28214553	1851	1852	1852	1851	1000
590	20240403	094800	26363057	1860	1860	1860	1860	0
591	20240403	094700	26363057	1860	1860	1860	1860	0
592	20240403	094600	26363057	1860	1860	1860	1860	0
593	20240403	094500	26363057	1860	1860	1860	1860	23
594	20240403	094400	26320277	1852	1852	1852	1852	0
595	20240403	094300	26320277	1852	1852	1852	1852	48
596	20240403	094200	26231381	1860	1860	1860	1860	0
597	20240403	094100	26231381	1860	1860	1860	1860	0
598	20240403	094000	26231381	1860	1860	1860	1860	13
599	20240403	093900	26207201	1860	1860	1860	1860	0
600	20240403	093800	26207201	1860	1860	1860	1860	0
601	20240403	093700	26207201	1860	1860	1860	1860	23
602	20240403	093600	26164421	1851	1851	1851	1851	45
603	20240403	093500	26081126	1851	1851	1851	1851	0
604	20240403	093400	26081126	1851	1851	1851	1851	0
605	20240403	093300	26081126	1851	1851	1851	1851	44
606	20240403	093200	25999682	1860	1860	1860	1860	0
607	20240403	093100	25999682	1860	1860	1860	1860	0
608	20240403	093000	25999682	1860	1860	1860	1860	0
609	20240403	092900	25999682	1860	1860	1860	1860	23
610	20240403	092800	25956902	1864	1864	1864	1864	0
611	20240403	092700	25956902	1864	1864	1864	1864	0
612	20240403	092600	25956902	1864	1864	1864	1864	0
613	20240403	092500	25956902	1864	1864	1864	1864	0
614	20240403	092400	25956902	1864	1864	1864	1864	0
615	20240403	092300	25956902	1864	1864	1864	1864	0
616	20240403	092200	25956902	1864	1853	1864	1853	61
617	20240403	092100	25843858	1853	1864	1864	1853	2
618	20240403	092000	25840141	1853	1864	1864	1853	44
619	20240403	091900	25758290	1864	1853	1864	1853	379
620	20240403	091800	25055992	1853	1853	1853	1853	44
621	20240403	091700	24974460	1864	1864	1864	1864	1
622	20240403	091600	24972596	1853	1853	1853	1853	1
623	20240403	091500	24970743	1866	1865	1866	1865	87
624	20240403	091400	24808487	1865	1865	1865	1852	33
625	20240403	091300	24747345	1851	1851	1851	1851	171
626	20240403	091200	24430824	1864	1864	1864	1864	0
627	20240403	091100	24430824	1864	1864	1864	1864	0
628	20240403	091000	24430824	1864	1865	1865	1850	139
629	20240403	090900	24172085	1850	1850	1850	1850	0
630	20240403	090800	24172085	1850	1865	1866	1850	273
631	20240403	090700	23666906	1866	1866	1866	1866	0
632	20240403	090600	23666906	1866	1866	1866	1866	0
633	20240403	090500	23666906	1866	1865	1866	1865	1014
634	20240403	090400	21775226	1865	1865	1865	1865	0
635	20240403	090300	21775226	1865	1849	1865	1849	5
636	20240403	090200	21765935	1866	1853	1866	1848	9
637	20240403	090100	21749250	1848	1853	1853	1848	640
638	20240403	090000	20563570	1848	1866	1866	1848	11023