KissMeData/073540/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	193500	66027752	1874	1874	1874	1874	670
3	20240405	193400	66027752	1874	1874	1874	1874	0
4	20240405	193300	66027752	1874	1874	1874	1874	0
5	20240405	193200	66027752	1874	1874	1874	1874	0
6	20240405	193100	66027752	1874	1874	1874	1874	0
7	20240405	193000	66027752	1874	1874	1874	1874	0
8	20240405	192900	66027752	1874	1874	1874	1874	0
9	20240405	192800	66027752	1874	1874	1874	1874	0
10	20240405	192700	66027752	1874	1874	1874	1874	0
11	20240405	192600	66027752	1874	1874	1874	1874	0
12	20240405	192500	66027752	1874	1874	1874	1874	0
13	20240405	192400	66027752	1874	1874	1874	1874	0
14	20240405	192300	66027752	1874	1874	1874	1874	0
15	20240405	192200	66027752	1874	1874	1874	1874	0
16	20240405	192100	66027752	1874	1874	1874	1874	0
17	20240405	192000	66027752	1874	1874	1874	1874	0
18	20240405	191900	66027752	1874	1874	1874	1874	0
19	20240405	191800	66027752	1874	1874	1874	1874	0
20	20240405	191700	66027752	1874	1874	1874	1874	0
21	20240405	191600	66027752	1874	1874	1874	1874	0
22	20240405	191500	66027752	1874	1874	1874	1874	0
23	20240405	191400	66027752	1874	1874	1874	1874	0
24	20240405	191300	66027752	1874	1874	1874	1874	0
25	20240405	191200	66027752	1874	1874	1874	1874	0
26	20240405	191100	66027752	1874	1874	1874	1874	0
27	20240405	191000	66027752	1874	1874	1874	1874	0
28	20240405	190900	66027752	1874	1874	1874	1874	0
29	20240405	190800	66027752	1874	1874	1874	1874	0
30	20240405	190700	66027752	1874	1874	1874	1874	0
31	20240405	190600	66027752	1874	1874	1874	1874	0
32	20240405	190500	66027752	1874	1874	1874	1874	670
33	20240405	190400	66027752	1874	1874	1874	1874	0
34	20240405	190300	66027752	1874	1874	1874	1874	0
35	20240405	190200	66027752	1874	1874	1874	1874	0
36	20240405	190100	66027752	1874	1874	1874	1874	0
37	20240405	190000	66027752	1874	1874	1874	1874	0
38	20240405	185900	66027752	1874	1874	1874	1874	0
39	20240405	185800	66027752	1874	1874	1874	1874	0
40	20240405	185700	66027752	1874	1874	1874	1874	0
41	20240405	185600	66027752	1874	1874	1874	1874	0
42	20240405	185500	66027752	1874	1874	1874	1874	0
43	20240405	185400	66027752	1874	1874	1874	1874	0
44	20240405	185300	66027752	1874	1874	1874	1874	0
45	20240405	185200	66027752	1874	1874	1874	1874	0
46	20240405	185100	66027752	1874	1874	1874	1874	0
47	20240405	185000	66027752	1874	1874	1874	1874	0
48	20240405	184900	66027752	1874	1874	1874	1874	0
49	20240405	184800	66027752	1874	1874	1874	1874	0
50	20240405	184700	66027752	1874	1874	1874	1874	0
51	20240405	184600	66027752	1874	1874	1874	1874	0
52	20240405	184500	66027752	1874	1874	1874	1874	0
53	20240405	184400	66027752	1874	1874	1874	1874	0
54	20240405	184300	66027752	1874	1874	1874	1874	0
55	20240405	184200	66027752	1874	1874	1874	1874	0
56	20240405	184100	66027752	1874	1874	1874	1874	0
57	20240405	184000	66027752	1874	1874	1874	1874	0
58	20240405	183900	66027752	1874	1874	1874	1874	0
59	20240405	183800	66027752	1874	1874	1874	1874	0
60	20240405	183700	66027752	1874	1874	1874	1874	0
61	20240405	183600	66027752	1874	1874	1874	1874	0
62	20240405	183500	66027752	1874	1874	1874	1874	670
63	20240405	183400	66027752	1874	1874	1874	1874	0
64	20240405	183300	66027752	1874	1874	1874	1874	0
65	20240405	183200	66027752	1874	1874	1874	1874	0
66	20240405	183100	66027752	1874	1874	1874	1874	0
67	20240405	183000	66027752	1874	1874	1874	1874	0
68	20240405	182900	66027752	1874	1874	1874	1874	0
69	20240405	182800	66027752	1874	1874	1874	1874	0
70	20240405	182700	66027752	1874	1874	1874	1874	0
71	20240405	182600	66027752	1874	1874	1874	1874	0
72	20240405	182500	66027752	1874	1874	1874	1874	0
73	20240405	182400	66027752	1874	1874	1874	1874	0
74	20240405	182300	66027752	1874	1874	1874	1874	0
75	20240405	182200	66027752	1874	1874	1874	1874	0
76	20240405	182100	66027752	1874	1874	1874	1874	0
77	20240405	182000	66027752	1874	1874	1874	1874	0
78	20240405	181900	66027752	1874	1874	1874	1874	0
79	20240405	181800	66027752	1874	1874	1874	1874	0
80	20240405	181700	66027752	1874	1874	1874	1874	0
81	20240405	181600	66027752	1874	1874	1874	1874	0
82	20240405	181500	66027752	1874	1874	1874	1874	0
83	20240405	181400	66027752	1874	1874	1874	1874	0
84	20240405	181300	66027752	1874	1874	1874	1874	0
85	20240405	181200	66027752	1874	1874	1874	1874	0
86	20240405	181100	66027752	1874	1874	1874	1874	0
87	20240405	181000	66027752	1874	1874	1874	1874	0
88	20240405	180900	66027752	1874	1874	1874	1874	0
89	20240405	180800	66027752	1874	1874	1874	1874	0
90	20240405	180700	66027752	1874	1874	1874	1874	0
91	20240405	180600	66027752	1874	1874	1874	1874	0
92	20240405	180500	66027752	1874	1874	1874	1874	670
93	20240405	180400	66027752	1874	1874	1874	1874	0
94	20240405	180300	66027752	1874	1874	1874	1874	0
95	20240405	180200	66027752	1874	1874	1874	1874	0
96	20240405	180100	66027752	1874	1874	1874	1874	0
97	20240405	180000	66027752	1874	1874	1874	1874	0
98	20240405	175900	66027752	1874	1874	1874	1874	0
99	20240405	175800	66027752	1874	1874	1874	1874	0
100	20240405	175700	66027752	1874	1874	1874	1874	0
101	20240405	175600	66027752	1874	1874	1874	1874	0
102	20240405	175500	66027752	1874	1874	1874	1874	0
103	20240405	175400	66027752	1874	1874	1874	1874	0
104	20240405	175300	66027752	1874	1874	1874	1874	0
105	20240405	175200	66027752	1874	1874	1874	1874	0
106	20240405	175100	66027752	1874	1874	1874	1874	0
107	20240405	175000	66027752	1874	1874	1874	1874	0
108	20240405	174900	66027752	1874	1874	1874	1874	0
109	20240405	174800	66027752	1874	1874	1874	1874	0
110	20240405	174700	66027752	1874	1874	1874	1874	0
111	20240405	174600	66027752	1874	1874	1874	1874	0
112	20240405	174500	66027752	1874	1874	1874	1874	0
113	20240405	174400	66027752	1874	1874	1874	1874	0
114	20240405	174300	66027752	1874	1874	1874	1874	0
115	20240405	174200	66027752	1874	1874	1874	1874	0
116	20240405	174100	66027752	1874	1874	1874	1874	0
117	20240405	174000	66027752	1874	1874	1874	1874	0
118	20240405	173900	66027752	1874	1874	1874	1874	0
119	20240405	173800	66027752	1874	1874	1874	1874	0
120	20240405	173700	66027752	1874	1874	1874	1874	0
121	20240405	173600	66027752	1874	1874	1874	1874	0
122	20240405	173500	66027752	1874	1874	1874	1874	670
123	20240405	173400	66027752	1874	1874	1874	1874	0
124	20240405	173300	66027752	1874	1874	1874	1874	0
125	20240405	173200	66027752	1874	1874	1874	1874	0
126	20240405	173100	66027752	1874	1874	1874	1874	0
127	20240405	173000	66027752	1874	1874	1874	1874	0
128	20240405	172900	66027752	1874	1874	1874	1874	0
129	20240405	172800	66027752	1874	1874	1874	1874	0
130	20240405	172700	66027752	1874	1874	1874	1874	0
131	20240405	172600	66027752	1874	1874	1874	1874	0
132	20240405	172500	66027752	1874	1874	1874	1874	0
133	20240405	172400	66027752	1874	1874	1874	1874	0
134	20240405	172300	66027752	1874	1874	1874	1874	0
135	20240405	172200	66027752	1874	1874	1874	1874	0
136	20240405	172100	66027752	1874	1874	1874	1874	0
137	20240405	172000	66027752	1874	1874	1874	1874	0
138	20240405	171900	66027752	1874	1874	1874	1874	0
139	20240405	171800	66027752	1874	1874	1874	1874	0
140	20240405	171700	66027752	1874	1874	1874	1874	0
141	20240405	171600	66027752	1874	1874	1874	1874	0
142	20240405	171500	66027752	1874	1874	1874	1874	0
143	20240405	171400	66027752	1874	1874	1874	1874	0
144	20240405	171300	66027752	1874	1874	1874	1874	0
145	20240405	171200	66027752	1874	1874	1874	1874	0
146	20240405	171100	66027752	1874	1874	1874	1874	0
147	20240405	171000	66027752	1874	1874	1874	1874	0
148	20240405	170900	66027752	1874	1874	1874	1874	0
149	20240405	170800	66027752	1874	1874	1874	1874	0
150	20240405	170700	66027752	1874	1874	1874	1874	0
151	20240405	170600	66027752	1874	1874	1874	1874	0
152	20240405	170500	66027752	1874	1874	1874	1874	670
153	20240405	170400	66027752	1874	1874	1874	1874	0
154	20240405	170300	66027752	1874	1874	1874	1874	0
155	20240405	170200	66027752	1874	1874	1874	1874	0
156	20240405	170100	66027752	1874	1874	1874	1874	0
157	20240405	170000	66027752	1874	1874	1874	1874	0
158	20240405	165900	66027752	1874	1874	1874	1874	0
159	20240405	165800	66027752	1874	1874	1874	1874	0
160	20240405	165700	66027752	1874	1874	1874	1874	0
161	20240405	165600	66027752	1874	1874	1874	1874	0
162	20240405	165500	66027752	1874	1874	1874	1874	0
163	20240405	165400	66027752	1874	1874	1874	1874	0
164	20240405	165300	66027752	1874	1874	1874	1874	0
165	20240405	165200	66027752	1874	1874	1874	1874	0
166	20240405	165100	66027752	1874	1874	1874	1874	0
167	20240405	165000	66027752	1874	1874	1874	1874	0
168	20240405	164900	66027752	1874	1874	1874	1874	0
169	20240405	164800	66027752	1874	1874	1874	1874	0
170	20240405	164700	66027752	1874	1874	1874	1874	0
171	20240405	164600	66027752	1874	1874	1874	1874	0
172	20240405	164500	66027752	1874	1874	1874	1874	0
173	20240405	164400	66027752	1874	1874	1874	1874	0
174	20240405	164300	66027752	1874	1874	1874	1874	0
175	20240405	164200	66027752	1874	1874	1874	1874	0
176	20240405	164100	66027752	1874	1874	1874	1874	0
177	20240405	164000	66027752	1874	1874	1874	1874	0
178	20240405	163900	66027752	1874	1874	1874	1874	0
179	20240405	163800	66027752	1874	1874	1874	1874	0
180	20240405	163700	66027752	1874	1874	1874	1874	0
181	20240405	163600	66027752	1874	1874	1874	1874	0
182	20240405	163500	66027752	1874	1874	1874	1874	670
183	20240405	163400	66027752	1874	1874	1874	1874	0
184	20240405	163300	66027752	1874	1874	1874	1874	0
185	20240405	163200	66027752	1874	1874	1874	1874	0
186	20240405	163100	66027752	1874	1874	1874	1874	0
187	20240405	163000	66027752	1874	1874	1874	1874	0
188	20240405	162900	66027752	1874	1874	1874	1874	0
189	20240405	162800	66027752	1874	1874	1874	1874	0
190	20240405	162700	66027752	1874	1874	1874	1874	0
191	20240405	162600	66027752	1874	1874	1874	1874	0
192	20240405	162500	66027752	1874	1874	1874	1874	0
193	20240405	162400	66027752	1874	1874	1874	1874	0
194	20240405	162300	66027752	1874	1874	1874	1874	0
195	20240405	162200	66027752	1874	1874	1874	1874	0
196	20240405	162100	66027752	1874	1874	1874	1874	0
197	20240405	162000	66027752	1874	1874	1874	1874	0
198	20240405	161900	66027752	1874	1874	1874	1874	0
199	20240405	161800	66027752	1874	1874	1874	1874	0
200	20240405	161700	66027752	1874	1874	1874	1874	0
201	20240405	161600	66027752	1874	1874	1874	1874	0
202	20240405	161500	66027752	1874	1874	1874	1874	0
203	20240405	161400	66027752	1874	1874	1874	1874	0
204	20240405	161300	66027752	1874	1874	1874	1874	0
205	20240405	161200	66027752	1874	1874	1874	1874	0
206	20240405	161100	66027752	1874	1874	1874	1874	0
207	20240405	161000	66027752	1874	1874	1874	1874	0
208	20240405	160900	66027752	1874	1874	1874	1874	0
209	20240405	160800	66027752	1874	1874	1874	1874	0
210	20240405	160700	66027752	1874	1874	1874	1874	0
211	20240405	160600	66027752	1874	1874	1874	1874	0
212	20240405	160500	66027752	1874	1874	1874	1874	670
213	20240405	160400	66027752	1874	1874	1874	1874	0
214	20240405	160300	66027752	1874	1874	1874	1874	0
215	20240405	160200	66027752	1874	1874	1874	1874	0
216	20240405	160100	66027752	1874	1874	1874	1874	0
217	20240405	160000	66027752	1874	1874	1874	1874	0
218	20240405	155900	66027752	1874	1874	1874	1874	0
219	20240405	155800	66027752	1874	1874	1874	1874	0
220	20240405	155700	66027752	1874	1874	1874	1874	0
221	20240405	155600	66027752	1874	1874	1874	1874	0
222	20240405	155500	66027752	1874	1874	1874	1874	0
223	20240405	155400	66027752	1874	1874	1874	1874	0
224	20240405	155300	66027752	1874	1874	1874	1874	0
225	20240405	155200	66027752	1874	1874	1874	1874	0
226	20240405	155100	66027752	1874	1874	1874	1874	0
227	20240405	155000	66027752	1874	1874	1874	1874	0
228	20240405	154900	66027752	1874	1874	1874	1874	0
229	20240405	154800	66027752	1874	1874	1874	1874	0
230	20240405	154700	66027752	1874	1874	1874	1874	0
231	20240405	154600	66027752	1874	1874	1874	1874	0
232	20240405	154500	66027752	1874	1874	1874	1874	0
233	20240405	154400	66027752	1874	1874	1874	1874	0
234	20240405	154300	66027752	1874	1874	1874	1874	0
235	20240405	154200	66027752	1874	1874	1874	1874	0
236	20240405	154100	66027752	1874	1874	1874	1874	0
237	20240405	154000	66027752	1874	1874	1874	1874	0
238	20240405	153900	66027752	1874	1874	1874	1874	0
239	20240405	153800	66027752	1874	1874	1874	1874	0
240	20240405	153700	66027752	1874	1874	1874	1874	0
241	20240405	153600	66027752	1874	1874	1874	1874	0
242	20240405	153500	66027752	1874	1874	1874	1874	670
243	20240405	153400	66027752	1874	1874	1874	1874	0
244	20240405	153300	66027752	1874	1874	1874	1874	0
245	20240405	153200	66027752	1874	1874	1874	1874	0
246	20240405	153100	66027752	1874	1874	1874	1874	0
247	20240405	153000	66027752	1874	1874	1874	1874	670
248	20240405	152900	64772172	1874	1874	1874	1874	0
249	20240405	152800	64772172	1874	1874	1874	1874	0
250	20240405	152700	64772172	1874	1874	1874	1874	0
251	20240405	152600	64772172	1874	1874	1874	1874	0
252	20240405	152500	64772172	1874	1874	1874	1874	0
253	20240405	152400	64772172	1874	1874	1874	1874	0
254	20240405	152300	64772172	1874	1874	1874	1874	0
255	20240405	152200	64772172	1874	1874	1874	1874	0
256	20240405	152100	64772172	1874	1874	1874	1874	0
257	20240405	152000	64772172	1874	1874	1874	1874	0
258	20240405	151900	64772172	1874	1874	1874	1874	0
259	20240405	151800	64772172	1874	1874	1874	1874	0
260	20240405	151700	64772172	1874	1874	1874	1874	0
261	20240405	151600	64772172	1874	1874	1874	1874	1000
262	20240405	151500	62898172	1870	1870	1870	1870	5
263	20240405	151400	62888822	1870	1870	1870	1870	0
264	20240405	151300	62888822	1870	1870	1870	1870	0
265	20240405	151200	62888822	1870	1870	1870	1870	0
266	20240405	151100	62888822	1870	1870	1870	1870	40
267	20240405	151000	62814022	1870	1870	1870	1870	6
268	20240405	150900	62802802	1875	1875	1875	1875	0
269	20240405	150800	62802802	1875	1875	1875	1875	0
270	20240405	150700	62802802	1875	1875	1875	1875	0
271	20240405	150600	62802802	1875	1875	1875	1875	0
272	20240405	150500	62802802	1875	1875	1875	1875	0
273	20240405	150400	62802802	1875	1875	1875	1875	0
274	20240405	150300	62802802	1875	1875	1875	1875	0
275	20240405	150200	62802802	1875	1875	1875	1875	0
276	20240405	150100	62802802	1875	1875	1875	1875	0
277	20240405	150000	62802802	1875	1872	1875	1872	3073
278	20240405	145900	57041205	1872	1872	1872	1872	38
279	20240405	145800	56970069	1872	1872	1872	1872	0
280	20240405	145700	56970069	1872	1872	1872	1872	0
281	20240405	145600	56970069	1872	1872	1872	1872	22
282	20240405	145500	56928885	1872	1872	1872	1872	1657
283	20240405	145400	53826981	1872	1872	1872	1872	65
284	20240405	145300	53705301	1872	1872	1872	1872	0
285	20240405	145200	53705301	1872	1872	1872	1872	0
286	20240405	145100	53705301	1872	1872	1872	1872	0
287	20240405	145000	53705301	1872	1870	1872	1870	1645
288	20240405	144900	50625939	1870	1870	1870	1870	0
289	20240405	144800	50625939	1870	1870	1870	1870	25
290	20240405	144700	50579189	1871	1871	1871	1871	0
291	20240405	144600	50579189	1871	1871	1871	1871	0
292	20240405	144500	50579189	1871	1871	1871	1871	0
293	20240405	144400	50579189	1871	1871	1871	1871	0
294	20240405	144300	50579189	1871	1871	1871	1871	0
295	20240405	144200	50579189	1871	1871	1871	1871	0
296	20240405	144100	50579189	1871	1871	1871	1871	0
297	20240405	144000	50579189	1871	1871	1871	1871	84
298	20240405	143900	50422025	1870	1870	1870	1870	0
299	20240405	143800	50422025	1870	1870	1870	1870	0
300	20240405	143700	50422025	1870	1870	1870	1870	0
301	20240405	143600	50422025	1870	1870	1870	1870	0
302	20240405	143500	50422025	1870	1870	1870	1870	0
303	20240405	143400	50422025	1870	1870	1870	1870	0
304	20240405	143300	50422025	1870	1870	1870	1870	0
305	20240405	143200	50422025	1870	1870	1870	1870	0
306	20240405	143100	50422025	1870	1870	1870	1870	1040
307	20240405	143000	48477225	1870	1870	1870	1870	0
308	20240405	142900	48477225	1870	1870	1870	1870	0
309	20240405	142800	48477225	1870	1870	1870	1870	0
310	20240405	142700	48477225	1870	1870	1870	1870	0
311	20240405	142600	48477225	1870	1870	1870	1870	0
312	20240405	142500	48477225	1870	1870	1870	1870	0
313	20240405	142400	48477225	1870	1870	1870	1870	0
314	20240405	142300	48477225	1870	1870	1870	1870	0
315	20240405	142200	48477225	1870	1870	1870	1870	0
316	20240405	142100	48477225	1870	1870	1870	1870	1890
317	20240405	142000	44942925	1870	1870	1870	1870	1350
318	20240405	141900	42418425	1861	1861	1861	1861	0
319	20240405	141800	42418425	1861	1861	1861	1861	0
320	20240405	141700	42418425	1861	1861	1861	1861	0
321	20240405	141600	42418425	1861	1861	1861	1861	1
322	20240405	141500	42416564	1861	1870	1870	1861	62
323	20240405	141400	42300714	1870	1870	1870	1870	0
324	20240405	141300	42300714	1870	1870	1870	1870	1
325	20240405	141200	42298844	1861	1861	1861	1861	0
326	20240405	141100	42298844	1861	1861	1861	1861	0
327	20240405	141000	42298844	1861	1861	1861	1861	38
328	20240405	140900	42228126	1861	1861	1861	1861	0
329	20240405	140800	42228126	1861	1861	1861	1861	40
330	20240405	140700	42153686	1870	1870	1870	1870	0
331	20240405	140600	42153686	1870	1870	1870	1870	0
332	20240405	140500	42153686	1870	1870	1870	1870	0
333	20240405	140400	42153686	1870	1870	1870	1870	0
334	20240405	140300	42153686	1870	1870	1870	1870	0
335	20240405	140200	42153686	1870	1870	1870	1870	0
336	20240405	140100	42153686	1870	1870	1870	1870	0
337	20240405	140000	42153686	1870	1870	1870	1870	84
338	20240405	135900	41996606	1861	1861	1861	1861	0
339	20240405	135800	41996606	1861	1861	1861	1861	1
340	20240405	135700	41994745	1870	1870	1870	1870	0
341	20240405	135600	41994745	1870	1870	1870	1870	0
342	20240405	135500	41994745	1870	1870	1870	1870	0
343	20240405	135400	41994745	1870	1870	1870	1870	269
344	20240405	135300	41491715	1870	1862	1870	1862	135
345	20240405	135200	41239993	1862	1862	1862	1862	15
346	20240405	135100	41212063	1862	1862	1862	1862	1
347	20240405	135000	41210201	1862	1869	1869	1862	39
348	20240405	134900	41137373	1861	1861	1861	1861	0
349	20240405	134800	41137373	1861	1861	1861	1861	40
350	20240405	134700	41062933	1865	1865	1865	1865	0
351	20240405	134600	41062933	1865	1865	1865	1865	0
352	20240405	134500	41062933	1865	1865	1865	1865	0
353	20240405	134400	41062933	1865	1865	1865	1865	0
354	20240405	134300	41062933	1865	1865	1865	1865	0
355	20240405	134200	41062933	1865	1865	1865	1865	0
356	20240405	134100	41062933	1865	1865	1865	1865	0
357	20240405	134000	41062933	1865	1865	1865	1865	137
358	20240405	133900	40807428	1861	1861	1861	1861	0
359	20240405	133800	40807428	1861	1861	1861	1861	0
360	20240405	133700	40807428	1861	1861	1861	1861	0
361	20240405	133600	40807428	1861	1861	1861	1861	0
362	20240405	133500	40807428	1861	1861	1861	1861	0
363	20240405	133400	40807428	1861	1861	1861	1861	0
364	20240405	133300	40807428	1861	1862	1862	1861	100
365	20240405	133200	40621305	1862	1862	1862	1862	0
366	20240405	133100	40621305	1862	1862	1862	1862	0
367	20240405	133000	40621305	1862	1862	1862	1862	39
368	20240405	132900	40548687	1862	1862	1862	1862	0
369	20240405	132800	40548687	1862	1862	1862	1862	40
370	20240405	132700	40474207	1865	1865	1865	1865	0
371	20240405	132600	40474207	1865	1865	1865	1865	0
372	20240405	132500	40474207	1865	1865	1865	1865	0
373	20240405	132400	40474207	1865	1865	1865	1865	10
374	20240405	132300	40455557	1865	1865	1865	1865	0
375	20240405	132200	40455557	1865	1865	1865	1865	0
376	20240405	132100	40455557	1865	1865	1865	1865	0
377	20240405	132000	40455557	1865	1865	1865	1865	84
378	20240405	131900	40298897	1861	1861	1861	1861	0
379	20240405	131800	40298897	1861	1861	1861	1861	1
380	20240405	131700	40297036	1865	1865	1865	1865	0
381	20240405	131600	40297036	1865	1865	1865	1865	0
382	20240405	131500	40297036	1865	1865	1865	1865	0
383	20240405	131400	40297036	1865	1865	1865	1865	0
384	20240405	131300	40297036	1865	1862	1865	1862	1500
385	20240405	131200	37500856	1862	1862	1862	1862	170
386	20240405	131100	37184316	1861	1861	1861	1861	0
387	20240405	131000	37184316	1861	1861	1861	1861	40
388	20240405	130900	37109876	1861	1861	1861	1861	0
389	20240405	130800	37109876	1861	1861	1861	1861	40
390	20240405	130700	37035436	1862	1862	1862	1862	0
391	20240405	130600	37035436	1862	1862	1862	1862	53
392	20240405	130500	36936750	1862	1862	1862	1862	0
393	20240405	130400	36936750	1862	1862	1862	1862	0
394	20240405	130300	36936750	1862	1862	1862	1862	0
395	20240405	130200	36936750	1862	1862	1862	1862	0
396	20240405	130100	36936750	1862	1862	1862	1862	0
397	20240405	130000	36936750	1862	1862	1862	1862	84
398	20240405	125900	36780342	1861	1861	1861	1861	0
399	20240405	125800	36780342	1861	1861	1861	1861	0
400	20240405	125700	36780342	1861	1861	1861	1861	0
401	20240405	125600	36780342	1861	1861	1861	1861	0
402	20240405	125500	36780342	1861	1861	1861	1861	0
403	20240405	125400	36780342	1861	1861	1861	1861	0
404	20240405	125300	36780342	1861	1861	1861	1861	0
405	20240405	125200	36780342	1861	1861	1861	1861	0
406	20240405	125100	36780342	1861	1861	1861	1861	0
407	20240405	125000	36780342	1861	1861	1861	1861	39
408	20240405	124900	36707763	1861	1861	1861	1861	0
409	20240405	124800	36707763	1861	1861	1861	1861	39
410	20240405	124700	36635184	1862	1862	1862	1862	8
411	20240405	124600	36620288	1862	1862	1862	1862	0
412	20240405	124500	36620288	1862	1862	1862	1862	2
413	20240405	124400	36616564	1862	1862	1862	1862	0
414	20240405	124300	36616564	1862	1862	1862	1862	0
415	20240405	124200	36616564	1862	1862	1862	1862	0
416	20240405	124100	36616564	1862	1862	1862	1862	0
417	20240405	124000	36616564	1862	1862	1862	1862	84
418	20240405	123900	36460156	1862	1862	1862	1862	0
419	20240405	123800	36460156	1862	1862	1862	1862	0
420	20240405	123700	36460156	1862	1862	1862	1862	434
421	20240405	123600	35652048	1862	1862	1862	1862	53
422	20240405	123500	35553362	1862	1862	1862	1862	1
423	20240405	123400	35551500	1862	1862	1862	1862	59
424	20240405	123300	35441642	1864	1864	1864	1864	0
425	20240405	123200	35441642	1864	1864	1864	1864	53
426	20240405	123100	35342850	1862	1862	1862	1862	0
427	20240405	123000	35342850	1862	1862	1862	1862	39
428	20240405	122900	35270232	1862	1862	1862	1862	0
429	20240405	122800	35270232	1862	1862	1862	1862	41
430	20240405	122700	35193890	1864	1864	1864	1864	0
431	20240405	122600	35193890	1864	1864	1864	1864	0
432	20240405	122500	35193890	1864	1864	1864	1864	0
433	20240405	122400	35193890	1864	1864	1864	1864	0
434	20240405	122300	35193890	1864	1864	1864	1864	0
435	20240405	122200	35193890	1864	1864	1864	1864	0
436	20240405	122100	35193890	1864	1864	1864	1864	0
437	20240405	122000	35193890	1864	1864	1864	1864	84
438	20240405	121900	35037314	1862	1862	1862	1862	0
439	20240405	121800	35037314	1862	1862	1862	1862	0
440	20240405	121700	35037314	1862	1862	1862	1862	0
441	20240405	121600	35037314	1862	1862	1862	1862	0
442	20240405	121500	35037314	1862	1862	1862	1862	0
443	20240405	121400	35037314	1862	1862	1862	1862	0
444	20240405	121300	35037314	1862	1862	1862	1862	0
445	20240405	121200	35037314	1862	1862	1862	1862	22
446	20240405	121100	34996350	1862	1862	1862	1862	20
447	20240405	121000	34959110	1861	1861	1861	1861	40
448	20240405	120900	34884670	1861	1861	1861	1861	0
449	20240405	120800	34884670	1861	1861	1861	1861	40
450	20240405	120700	34810230	1862	1862	1862	1862	0
451	20240405	120600	34810230	1862	1862	1862	1862	0
452	20240405	120500	34810230	1862	1862	1862	1862	0
453	20240405	120400	34810230	1862	1862	1862	1862	0
454	20240405	120300	34810230	1862	1862	1862	1862	0
455	20240405	120200	34810230	1862	1862	1862	1862	0
456	20240405	120100	34810230	1862	1862	1862	1862	0
457	20240405	120000	34810230	1862	1862	1862	1862	84
458	20240405	115900	34653822	1862	1862	1862	1862	0
459	20240405	115800	34653822	1862	1862	1862	1862	0
460	20240405	115700	34653822	1862	1862	1862	1862	53
461	20240405	115600	34555136	1862	1862	1862	1862	0
462	20240405	115500	34555136	1862	1862	1862	1862	100
463	20240405	115400	34368936	1861	1861	1861	1861	0
464	20240405	115300	34368936	1861	1861	1861	1861	0
465	20240405	115200	34368936	1861	1861	1861	1861	0
466	20240405	115100	34368936	1861	1861	1861	1861	0
467	20240405	115000	34368936	1861	1861	1861	1861	39
468	20240405	114900	34296357	1861	1861	1861	1861	1
469	20240405	114800	34294496	1861	1861	1861	1861	41
470	20240405	114700	34218195	1862	1862	1862	1862	0
471	20240405	114600	34218195	1862	1862	1862	1862	0
472	20240405	114500	34218195	1862	1862	1862	1862	0
473	20240405	114400	34218195	1862	1862	1862	1862	0
474	20240405	114300	34218195	1862	1862	1862	1862	0
475	20240405	114200	34218195	1862	1862	1862	1862	0
476	20240405	114100	34218195	1862	1862	1862	1862	0
477	20240405	114000	34218195	1862	1862	1862	1862	84
478	20240405	113900	34061787	1861	1861	1861	1861	0
479	20240405	113800	34061787	1861	1861	1861	1861	0
480	20240405	113700	34061787	1861	1861	1861	1861	0
481	20240405	113600	34061787	1861	1861	1861	1861	0
482	20240405	113500	34061787	1861	1861	1861	1861	0
483	20240405	113400	34061787	1861	1861	1861	1861	0
484	20240405	113300	34061787	1861	1861	1861	1861	0
485	20240405	113200	34061787	1861	1861	1861	1861	39
486	20240405	113100	33989208	1861	1861	1861	1861	0
487	20240405	113000	33989208	1861	1861	1861	1861	0
488	20240405	112900	33989208	1861	1861	1861	1861	389
489	20240405	112800	33265279	1861	1861	1861	1861	40
490	20240405	112700	33190839	1862	1862	1862	1862	0
491	20240405	112600	33190839	1862	1862	1862	1862	0
492	20240405	112500	33190839	1862	1862	1862	1862	0
493	20240405	112400	33190839	1862	1862	1862	1862	0
494	20240405	112300	33190839	1862	1862	1862	1862	53
495	20240405	112200	33092153	1862	1862	1862	1862	0
496	20240405	112100	33092153	1862	1862	1862	1862	0
497	20240405	112000	33092153	1862	1862	1862	1862	84
498	20240405	111900	32935745	1861	1861	1861	1861	0
499	20240405	111800	32935745	1861	1861	1861	1861	0
500	20240405	111700	32935745	1861	1861	1861	1861	0
501	20240405	111600	32935745	1861	1861	1861	1861	500
502	20240405	111500	32005245	1862	1861	1862	1861	3351
503	20240405	111400	25768857	1861	1861	1861	1861	0
504	20240405	111300	25768857	1861	1861	1861	1861	249
505	20240405	111200	25305468	1860	1860	1860	1860	0
506	20240405	111100	25305468	1860	1860	1860	1860	0
507	20240405	111000	25305468	1860	1860	1860	1860	39
508	20240405	110900	25232928	1860	1860	1860	1860	0
509	20240405	110800	25232928	1860	1860	1860	1860	41
510	20240405	110700	25156668	1861	1861	1861	1861	0
511	20240405	110600	25156668	1861	1861	1861	1861	0
512	20240405	110500	25156668	1861	1861	1861	1861	0
513	20240405	110400	25156668	1861	1861	1861	1861	67
514	20240405	110300	25031981	1861	1861	1861	1861	0
515	20240405	110200	25031981	1861	1861	1861	1861	0
516	20240405	110100	25031981	1861	1861	1861	1861	0
517	20240405	110000	25031981	1861	1861	1861	1861	84
518	20240405	105900	24875657	1860	1860	1860	1860	0
519	20240405	105800	24875657	1860	1860	1860	1860	39
520	20240405	105700	24803117	1860	1860	1860	1860	84
521	20240405	105600	24646877	1861	1861	1861	1861	0
522	20240405	105500	24646877	1861	1861	1861	1861	0
523	20240405	105400	24646877	1861	1861	1861	1861	3
524	20240405	105300	24641294	1861	1861	1861	1861	18
525	20240405	105200	24607796	1861	1861	1861	1861	0
526	20240405	105100	24607796	1861	1861	1861	1861	0
527	20240405	105000	24607796	1861	1861	1861	1861	0
528	20240405	104900	24607796	1861	1861	1861	1861	53
529	20240405	104800	24509163	1860	1860	1860	1860	40
530	20240405	104700	24434763	1861	1861	1861	1861	0
531	20240405	104600	24434763	1861	1861	1861	1861	0
532	20240405	104500	24434763	1861	1861	1861	1861	0
533	20240405	104400	24434763	1861	1861	1861	1861	0
534	20240405	104300	24434763	1861	1861	1861	1861	0
535	20240405	104200	24434763	1861	1861	1861	1861	4
536	20240405	104100	24427319	1861	1861	1861	1861	85
537	20240405	104000	24269134	1861	1861	1861	1861	84
538	20240405	103900	24112810	1860	1860	1860	1860	0
539	20240405	103800	24112810	1860	1860	1860	1860	1
540	20240405	103700	24110950	1861	1861	1861	1861	0
541	20240405	103600	24110950	1861	1861	1861	1861	0
542	20240405	103500	24110950	1861	1861	1861	1861	0
543	20240405	103400	24110950	1861	1861	1861	1861	0
544	20240405	103300	24110950	1861	1861	1861	1861	0
545	20240405	103200	24110950	1861	1861	1861	1861	1
546	20240405	103100	24109089	1860	1860	1860	1860	0
547	20240405	103000	24109089	1860	1860	1860	1860	39
548	20240405	102900	24036549	1860	1860	1860	1860	142
549	20240405	102800	23772429	1860	1860	1860	1860	38
550	20240405	102700	23701749	1861	1861	1861	1861	10
551	20240405	102600	23683139	1861	1861	1861	1861	0
552	20240405	102500	23683139	1861	1861	1861	1861	0
553	20240405	102400	23683139	1861	1861	1861	1861	10
554	20240405	102300	23664529	1863	1863	1863	1863	0
555	20240405	102200	23664529	1863	1863	1863	1863	0
556	20240405	102100	23664529	1863	1863	1863	1863	0
557	20240405	102000	23664529	1863	1863	1863	1863	84
558	20240405	101900	23508037	1862	1862	1862	1862	0
559	20240405	101800	23508037	1862	1862	1862	1862	0
560	20240405	101700	23508037	1862	1862	1862	1862	0
561	20240405	101600	23508037	1862	1862	1862	1862	566
562	20240405	101500	22454145	1862	1862	1862	1862	53
563	20240405	101400	22355459	1860	1860	1860	1860	0
564	20240405	101300	22355459	1860	1860	1860	1860	0
565	20240405	101200	22355459	1860	1863	1863	1860	338
566	20240405	101100	21726624	1863	1863	1863	1863	0
567	20240405	101000	21726624	1863	1863	1863	1863	37
568	20240405	100900	21657693	1863	1863	1863	1863	821
569	20240405	100800	20128170	1863	1863	1863	1863	0
570	20240405	100700	20128170	1863	1863	1863	1863	0
571	20240405	100600	20128170	1863	1863	1863	1863	0
572	20240405	100500	20128170	1863	1863	1863	1863	0
573	20240405	100400	20128170	1863	1863	1863	1863	0
574	20240405	100300	20128170	1863	1863	1863	1863	411
575	20240405	100200	19362477	1864	1864	1864	1864	0
576	20240405	100100	19362477	1864	1864	1864	1864	61
577	20240405	100000	19248773	1866	1866	1866	1866	84
578	20240405	095900	19092029	1866	1866	1866	1866	0
579	20240405	095800	19092029	1866	1864	1866	1864	3
580	20240405	095700	19086433	1866	1866	1866	1866	2
581	20240405	095600	19082701	1866	1866	1866	1866	0
582	20240405	095500	19082701	1866	1866	1866	1866	0
583	20240405	095400	19082701	1866	1866	1866	1866	0
584	20240405	095300	19082701	1866	1866	1866	1866	0
585	20240405	095200	19082701	1866	1866	1866	1866	0
586	20240405	095100	19082701	1866	1866	1866	1866	1
587	20240405	095000	19080835	1865	1865	1865	1865	38
588	20240405	094900	19009965	1865	1865	1865	1865	0
589	20240405	094800	19009965	1865	1865	1865	1865	36
590	20240405	094700	18942825	1867	1867	1867	1867	0
591	20240405	094600	18942825	1867	1867	1867	1867	0
592	20240405	094500	18942825	1867	1867	1867	1867	0
593	20240405	094400	18942825	1867	1867	1867	1867	0
594	20240405	094300	18942825	1867	1867	1867	1867	0
595	20240405	094200	18942825	1867	1867	1867	1867	0
596	20240405	094100	18942825	1867	1867	1867	1867	0
597	20240405	094000	18942825	1867	1867	1867	1867	85
598	20240405	093900	18784130	1867	1867	1867	1867	0
599	20240405	093800	18784130	1867	1867	1867	1867	0
600	20240405	093700	18784130	1867	1867	1867	1867	0
601	20240405	093600	18784130	1867	1869	1869	1867	650
602	20240405	093500	17570362	1870	1870	1870	1870	0
603	20240405	093400	17570362	1870	1870	1870	1870	112
604	20240405	093300	17360922	1871	1872	1872	1871	1088
605	20240405	093200	15324187	1873	1872	1873	1872	143
606	20240405	093100	15056489	1872	1872	1872	1872	0
607	20240405	093000	15056489	1872	1872	1872	1872	0
608	20240405	092900	15056489	1872	1872	1872	1872	5
609	20240405	092800	15047129	1869	1869	1869	1869	0
610	20240405	092700	15047129	1869	1869	1869	1869	0
611	20240405	092600	15047129	1869	1869	1869	1869	0
612	20240405	092500	15047129	1869	1869	1869	1869	0
613	20240405	092400	15047129	1869	1869	1869	1869	0
614	20240405	092300	15047129	1869	1869	1869	1869	0
615	20240405	092200	15047129	1869	1869	1869	1869	41
616	20240405	092100	14970500	1869	1872	1872	1869	500
617	20240405	092000	14035913	1873	1872	1873	1872	105
618	20240405	091900	13839325	1870	1870	1870	1870	20
619	20240405	091800	13801925	1870	1870	1870	1870	226
620	20240405	091700	13379305	1872	1872	1872	1872	0
621	20240405	091600	13379305	1872	1872	1872	1872	8
622	20240405	091500	13364329	1873	1873	1875	1873	235
623	20240405	091400	12924170	1870	1870	1870	1870	0
624	20240405	091300	12924170	1870	1870	1870	1870	0
625	20240405	091200	12924170	1870	1870	1870	1870	5
626	20240405	091100	12914820	1870	1870	1870	1870	474
627	20240405	091000	12028440	1870	1870	1870	1870	263
628	20240405	090900	11536630	1870	1870	1870	1870	490
629	20240405	090800	10620330	1870	1870	1870	1870	2288
630	20240405	090700	6341770	1870	1870	1870	1870	0
631	20240405	090600	6341770	1870	1870	1870	1870	404
632	20240405	090500	5586290	1870	1870	1870	1870	584
633	20240405	090400	4494210	1860	1860	1860	1860	0
634	20240405	090300	4494210	1860	1860	1860	1860	911
635	20240405	090200	2799750	1870	1870	1870	1870	1
636	20240405	090100	2797880	1870	1875	1875	1870	109
637	20240405	090000	2593690	1870	1870	1870	1870	1387