KissMeData/036000/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	191100	29875691	1871	1871	1871	1871	481
3	20240412	191000	29875691	1871	1871	1871	1871	0
4	20240412	190900	29875691	1871	1871	1871	1871	0
5	20240412	190800	29875691	1871	1871	1871	1871	0
6	20240412	190700	29875691	1871	1871	1871	1871	0
7	20240412	190600	29875691	1871	1871	1871	1871	0
8	20240412	190500	29875691	1871	1871	1871	1871	0
9	20240412	190400	29875691	1871	1871	1871	1871	0
10	20240412	190300	29875691	1871	1871	1871	1871	0
11	20240412	190200	29875691	1871	1871	1871	1871	0
12	20240412	190100	29875691	1871	1871	1871	1871	0
13	20240412	190000	29875691	1871	1871	1871	1871	0
14	20240412	185900	29875691	1871	1871	1871	1871	0
15	20240412	185800	29875691	1871	1871	1871	1871	0
16	20240412	185700	29875691	1871	1871	1871	1871	0
17	20240412	185600	29875691	1871	1871	1871	1871	0
18	20240412	185500	29875691	1871	1871	1871	1871	0
19	20240412	185400	29875691	1871	1871	1871	1871	0
20	20240412	185300	29875691	1871	1871	1871	1871	0
21	20240412	185200	29875691	1871	1871	1871	1871	0
22	20240412	185100	29875691	1871	1871	1871	1871	0
23	20240412	185000	29875691	1871	1871	1871	1871	0
24	20240412	184900	29875691	1871	1871	1871	1871	0
25	20240412	184800	29875691	1871	1871	1871	1871	0
26	20240412	184700	29875691	1871	1871	1871	1871	0
27	20240412	184600	29875691	1871	1871	1871	1871	0
28	20240412	184500	29875691	1871	1871	1871	1871	0
29	20240412	184400	29875691	1871	1871	1871	1871	0
30	20240412	184300	29875691	1871	1871	1871	1871	0
31	20240412	184200	29875691	1871	1871	1871	1871	0
32	20240412	184100	29875691	1871	1871	1871	1871	481
33	20240412	184000	29875691	1871	1871	1871	1871	0
34	20240412	183900	29875691	1871	1871	1871	1871	0
35	20240412	183800	29875691	1871	1871	1871	1871	0
36	20240412	183700	29875691	1871	1871	1871	1871	0
37	20240412	183600	29875691	1871	1871	1871	1871	0
38	20240412	183500	29875691	1871	1871	1871	1871	0
39	20240412	183400	29875691	1871	1871	1871	1871	0
40	20240412	183300	29875691	1871	1871	1871	1871	0
41	20240412	183200	29875691	1871	1871	1871	1871	0
42	20240412	183100	29875691	1871	1871	1871	1871	0
43	20240412	183000	29875691	1871	1871	1871	1871	0
44	20240412	182900	29875691	1871	1871	1871	1871	0
45	20240412	182800	29875691	1871	1871	1871	1871	0
46	20240412	182700	29875691	1871	1871	1871	1871	0
47	20240412	182600	29875691	1871	1871	1871	1871	0
48	20240412	182500	29875691	1871	1871	1871	1871	0
49	20240412	182400	29875691	1871	1871	1871	1871	0
50	20240412	182300	29875691	1871	1871	1871	1871	0
51	20240412	182200	29875691	1871	1871	1871	1871	0
52	20240412	182100	29875691	1871	1871	1871	1871	0
53	20240412	182000	29875691	1871	1871	1871	1871	0
54	20240412	181900	29875691	1871	1871	1871	1871	0
55	20240412	181800	29875691	1871	1871	1871	1871	0
56	20240412	181700	29875691	1871	1871	1871	1871	0
57	20240412	181600	29875691	1871	1871	1871	1871	0
58	20240412	181500	29875691	1871	1871	1871	1871	0
59	20240412	181400	29875691	1871	1871	1871	1871	0
60	20240412	181300	29875691	1871	1871	1871	1871	0
61	20240412	181200	29875691	1871	1871	1871	1871	0
62	20240412	181100	29875691	1871	1871	1871	1871	481
63	20240412	181000	29875691	1871	1871	1871	1871	0
64	20240412	180900	29875691	1871	1871	1871	1871	0
65	20240412	180800	29875691	1871	1871	1871	1871	0
66	20240412	180700	29875691	1871	1871	1871	1871	0
67	20240412	180600	29875691	1871	1871	1871	1871	0
68	20240412	180500	29875691	1871	1871	1871	1871	0
69	20240412	180400	29875691	1871	1871	1871	1871	0
70	20240412	180300	29875691	1871	1871	1871	1871	0
71	20240412	180200	29875691	1871	1871	1871	1871	0
72	20240412	180100	29875691	1871	1871	1871	1871	0
73	20240412	180000	29875691	1871	1871	1871	1871	0
74	20240412	175900	29875691	1871	1871	1871	1871	0
75	20240412	175800	29875691	1871	1871	1871	1871	0
76	20240412	175700	29875691	1871	1871	1871	1871	0
77	20240412	175600	29875691	1871	1871	1871	1871	0
78	20240412	175500	29875691	1871	1871	1871	1871	0
79	20240412	175400	29875691	1871	1871	1871	1871	0
80	20240412	175300	29875691	1871	1871	1871	1871	0
81	20240412	175200	29875691	1871	1871	1871	1871	0
82	20240412	175100	29875691	1871	1871	1871	1871	0
83	20240412	175000	29875691	1871	1871	1871	1871	0
84	20240412	174900	29875691	1871	1871	1871	1871	0
85	20240412	174800	29875691	1871	1871	1871	1871	0
86	20240412	174700	29875691	1871	1871	1871	1871	0
87	20240412	174600	29875691	1871	1871	1871	1871	0
88	20240412	174500	29875691	1871	1871	1871	1871	0
89	20240412	174400	29875691	1871	1871	1871	1871	0
90	20240412	174300	29875691	1871	1871	1871	1871	0
91	20240412	174200	29875691	1871	1871	1871	1871	0
92	20240412	174100	29875691	1871	1871	1871	1871	481
93	20240412	174000	29875691	1871	1871	1871	1871	0
94	20240412	173900	29875691	1871	1871	1871	1871	0
95	20240412	173800	29875691	1871	1871	1871	1871	0
96	20240412	173700	29875691	1871	1871	1871	1871	0
97	20240412	173600	29875691	1871	1871	1871	1871	0
98	20240412	173500	29875691	1871	1871	1871	1871	0
99	20240412	173400	29875691	1871	1871	1871	1871	0
100	20240412	173300	29875691	1871	1871	1871	1871	0
101	20240412	173200	29875691	1871	1871	1871	1871	0
102	20240412	173100	29875691	1871	1871	1871	1871	0
103	20240412	173000	29875691	1871	1871	1871	1871	0
104	20240412	172900	29875691	1871	1871	1871	1871	0
105	20240412	172800	29875691	1871	1871	1871	1871	0
106	20240412	172700	29875691	1871	1871	1871	1871	0
107	20240412	172600	29875691	1871	1871	1871	1871	0
108	20240412	172500	29875691	1871	1871	1871	1871	0
109	20240412	172400	29875691	1871	1871	1871	1871	0
110	20240412	172300	29875691	1871	1871	1871	1871	0
111	20240412	172200	29875691	1871	1871	1871	1871	0
112	20240412	172100	29875691	1871	1871	1871	1871	0
113	20240412	172000	29875691	1871	1871	1871	1871	0
114	20240412	171900	29875691	1871	1871	1871	1871	0
115	20240412	171800	29875691	1871	1871	1871	1871	0
116	20240412	171700	29875691	1871	1871	1871	1871	0
117	20240412	171600	29875691	1871	1871	1871	1871	0
118	20240412	171500	29875691	1871	1871	1871	1871	0
119	20240412	171400	29875691	1871	1871	1871	1871	0
120	20240412	171300	29875691	1871	1871	1871	1871	0
121	20240412	171200	29875691	1871	1871	1871	1871	0
122	20240412	171100	29875691	1871	1871	1871	1871	481
123	20240412	171000	29875691	1871	1871	1871	1871	0
124	20240412	170900	29875691	1871	1871	1871	1871	0
125	20240412	170800	29875691	1871	1871	1871	1871	0
126	20240412	170700	29875691	1871	1871	1871	1871	0
127	20240412	170600	29875691	1871	1871	1871	1871	0
128	20240412	170500	29875691	1871	1871	1871	1871	0
129	20240412	170400	29875691	1871	1871	1871	1871	0
130	20240412	170300	29875691	1871	1871	1871	1871	0
131	20240412	170200	29875691	1871	1871	1871	1871	0
132	20240412	170100	29875691	1871	1871	1871	1871	0
133	20240412	170000	29875691	1871	1871	1871	1871	0
134	20240412	165900	29875691	1871	1871	1871	1871	0
135	20240412	165800	29875691	1871	1871	1871	1871	0
136	20240412	165700	29875691	1871	1871	1871	1871	0
137	20240412	165600	29875691	1871	1871	1871	1871	0
138	20240412	165500	29875691	1871	1871	1871	1871	0
139	20240412	165400	29875691	1871	1871	1871	1871	0
140	20240412	165300	29875691	1871	1871	1871	1871	0
141	20240412	165200	29875691	1871	1871	1871	1871	0
142	20240412	165100	29875691	1871	1871	1871	1871	0
143	20240412	165000	29875691	1871	1871	1871	1871	0
144	20240412	164900	29875691	1871	1871	1871	1871	0
145	20240412	164800	29875691	1871	1871	1871	1871	0
146	20240412	164700	29875691	1871	1871	1871	1871	0
147	20240412	164600	29875691	1871	1871	1871	1871	0
148	20240412	164500	29875691	1871	1871	1871	1871	0
149	20240412	164400	29875691	1871	1871	1871	1871	0
150	20240412	164300	29875691	1871	1871	1871	1871	0
151	20240412	164200	29875691	1871	1871	1871	1871	0
152	20240412	164100	29875691	1871	1871	1871	1871	481
153	20240412	164000	29875691	1871	1871	1871	1871	0
154	20240412	163900	29875691	1871	1871	1871	1871	0
155	20240412	163800	29875691	1871	1871	1871	1871	0
156	20240412	163700	29875691	1871	1871	1871	1871	0
157	20240412	163600	29875691	1871	1871	1871	1871	0
158	20240412	163500	29875691	1871	1871	1871	1871	0
159	20240412	163400	29875691	1871	1871	1871	1871	0
160	20240412	163300	29875691	1871	1871	1871	1871	0
161	20240412	163200	29875691	1871	1871	1871	1871	0
162	20240412	163100	29875691	1871	1871	1871	1871	0
163	20240412	163000	29875691	1871	1871	1871	1871	0
164	20240412	162900	29875691	1871	1871	1871	1871	0
165	20240412	162800	29875691	1871	1871	1871	1871	0
166	20240412	162700	29875691	1871	1871	1871	1871	0
167	20240412	162600	29875691	1871	1871	1871	1871	0
168	20240412	162500	29875691	1871	1871	1871	1871	0
169	20240412	162400	29875691	1871	1871	1871	1871	0
170	20240412	162300	29875691	1871	1871	1871	1871	0
171	20240412	162200	29875691	1871	1871	1871	1871	0
172	20240412	162100	29875691	1871	1871	1871	1871	0
173	20240412	162000	29875691	1871	1871	1871	1871	0
174	20240412	161900	29875691	1871	1871	1871	1871	0
175	20240412	161800	29875691	1871	1871	1871	1871	0
176	20240412	161700	29875691	1871	1871	1871	1871	0
177	20240412	161600	29875691	1871	1871	1871	1871	0
178	20240412	161500	29875691	1871	1871	1871	1871	0
179	20240412	161400	29875691	1871	1871	1871	1871	0
180	20240412	161300	29875691	1871	1871	1871	1871	0
181	20240412	161200	29875691	1871	1871	1871	1871	0
182	20240412	161100	29875691	1871	1871	1871	1871	481
183	20240412	161000	29875691	1871	1871	1871	1871	0
184	20240412	160900	29875691	1871	1871	1871	1871	0
185	20240412	160800	29875691	1871	1871	1871	1871	0
186	20240412	160700	29875691	1871	1871	1871	1871	0
187	20240412	160600	29875691	1871	1871	1871	1871	0
188	20240412	160500	29875691	1871	1871	1871	1871	0
189	20240412	160400	29875691	1871	1871	1871	1871	0
190	20240412	160300	29875691	1871	1871	1871	1871	0
191	20240412	160200	29875691	1871	1871	1871	1871	0
192	20240412	160100	29875691	1871	1871	1871	1871	0
193	20240412	160000	29875691	1871	1871	1871	1871	0
194	20240412	155900	29875691	1871	1871	1871	1871	0
195	20240412	155800	29875691	1871	1871	1871	1871	0
196	20240412	155700	29875691	1871	1871	1871	1871	0
197	20240412	155600	29875691	1871	1871	1871	1871	0
198	20240412	155500	29875691	1871	1871	1871	1871	0
199	20240412	155400	29875691	1871	1871	1871	1871	0
200	20240412	155300	29875691	1871	1871	1871	1871	0
201	20240412	155200	29875691	1871	1871	1871	1871	0
202	20240412	155100	29875691	1871	1871	1871	1871	0
203	20240412	155000	29875691	1871	1871	1871	1871	0
204	20240412	154900	29875691	1871	1871	1871	1871	0
205	20240412	154800	29875691	1871	1871	1871	1871	0
206	20240412	154700	29875691	1871	1871	1871	1871	0
207	20240412	154600	29875691	1871	1871	1871	1871	0
208	20240412	154500	29875691	1871	1871	1871	1871	0
209	20240412	154400	29875691	1871	1871	1871	1871	0
210	20240412	154300	29875691	1871	1871	1871	1871	0
211	20240412	154200	29875691	1871	1871	1871	1871	0
212	20240412	154100	29875691	1871	1871	1871	1871	481
213	20240412	154000	29875691	1871	1871	1871	1871	0
214	20240412	153900	29875691	1871	1871	1871	1871	0
215	20240412	153800	29875691	1871	1871	1871	1871	0
216	20240412	153700	29875691	1871	1871	1871	1871	0
217	20240412	153600	29875691	1871	1871	1871	1871	0
218	20240412	153500	29875691	1871	1871	1871	1871	0
219	20240412	153400	29875691	1871	1871	1871	1871	0
220	20240412	153300	29875691	1871	1871	1871	1871	0
221	20240412	153200	29875691	1871	1871	1871	1871	0
222	20240412	153100	29875691	1871	1871	1871	1871	0
223	20240412	153000	29875691	1871	1871	1871	1871	481
224	20240412	152900	28975740	1899	1899	1899	1899	0
225	20240412	152800	28975740	1899	1899	1899	1899	0
226	20240412	152700	28975740	1899	1899	1899	1899	0
227	20240412	152600	28975740	1899	1899	1899	1899	0
228	20240412	152500	28975740	1899	1899	1899	1899	0
229	20240412	152400	28975740	1899	1899	1899	1899	0
230	20240412	152300	28975740	1899	1899	1899	1899	0
231	20240412	152200	28975740	1899	1899	1899	1899	0
232	20240412	152100	28975740	1899	1899	1899	1899	0
233	20240412	152000	28975740	1899	1899	1899	1899	0
234	20240412	151900	28975740	1899	1899	1899	1899	0
235	20240412	151800	28975740	1899	1899	1899	1899	0
236	20240412	151700	28975740	1899	1899	1899	1899	0
237	20240412	151600	28975740	1899	1899	1899	1899	1
238	20240412	151500	28973841	1871	1871	1871	1871	530
239	20240412	151400	27982211	1871	1871	1871	1871	0
240	20240412	151300	27982211	1871	1885	1885	1871	158
241	20240412	151200	27686495	1901	1901	1901	1901	0
242	20240412	151100	27686495	1901	1901	1901	1901	0
243	20240412	151000	27686495	1901	1901	1901	1901	0
244	20240412	150900	27686495	1901	1901	1901	1901	0
245	20240412	150800	27686495	1901	1901	1901	1901	0
246	20240412	150700	27686495	1901	1901	1901	1901	0
247	20240412	150600	27686495	1901	1901	1901	1901	0
248	20240412	150500	27686495	1901	1901	1901	1901	0
249	20240412	150400	27686495	1901	1901	1901	1901	0
250	20240412	150300	27686495	1901	1901	1901	1901	0
251	20240412	150200	27686495	1901	1901	1901	1901	0
252	20240412	150100	27686495	1901	1901	1901	1901	0
253	20240412	150000	27686495	1901	1901	1901	1901	0
254	20240412	145900	27686495	1901	1901	1901	1901	0
255	20240412	145800	27686495	1901	1901	1901	1901	0
256	20240412	145700	27686495	1901	1901	1901	1901	0
257	20240412	145600	27686495	1901	1901	1901	1901	1
258	20240412	145500	27684594	1895	1895	1895	1895	38
259	20240412	145400	27612584	1895	1895	1895	1895	0
260	20240412	145300	27612584	1895	1895	1895	1895	0
261	20240412	145200	27612584	1895	1895	1895	1895	0
262	20240412	145100	27612584	1895	1895	1895	1895	0
263	20240412	145000	27612584	1895	1895	1895	1895	0
264	20240412	144900	27612584	1895	1895	1895	1895	0
265	20240412	144800	27612584	1895	1895	1895	1895	0
266	20240412	144700	27612584	1895	1895	1895	1895	55
267	20240412	144600	27508359	1895	1895	1895	1895	0
268	20240412	144500	27508359	1895	1895	1895	1895	75
269	20240412	144400	27366234	1902	1902	1902	1902	0
270	20240412	144300	27366234	1902	1902	1902	1902	0
271	20240412	144200	27366234	1902	1902	1902	1902	0
272	20240412	144100	27366234	1902	1902	1902	1902	0
273	20240412	144000	27366234	1902	1902	1902	1902	0
274	20240412	143900	27366234	1902	1902	1902	1902	0
275	20240412	143800	27366234	1902	1902	1902	1902	0
276	20240412	143700	27366234	1902	1902	1902	1902	0
277	20240412	143600	27366234	1902	1902	1902	1902	0
278	20240412	143500	27366234	1902	1902	1902	1902	0
279	20240412	143400	27366234	1902	1902	1902	1902	1
280	20240412	143300	27364332	1895	1895	1895	1895	0
281	20240412	143200	27364332	1895	1895	1895	1895	0
282	20240412	143100	27364332	1895	1895	1895	1895	0
283	20240412	143000	27364332	1895	1895	1895	1895	0
284	20240412	142900	27364332	1895	1895	1895	1895	0
285	20240412	142800	27364332	1895	1895	1895	1895	0
286	20240412	142700	27364332	1895	1895	1895	1895	0
287	20240412	142600	27364332	1895	1895	1895	1895	0
288	20240412	142500	27364332	1895	1895	1895	1895	0
289	20240412	142400	27364332	1895	1895	1895	1895	0
290	20240412	142300	27364332	1895	1895	1895	1895	0
291	20240412	142200	27364332	1895	1895	1895	1895	0
292	20240412	142100	27364332	1895	1895	1895	1895	0
293	20240412	142000	27364332	1895	1895	1895	1895	0
294	20240412	141900	27364332	1895	1895	1895	1895	0
295	20240412	141800	27364332	1895	1895	1895	1895	0
296	20240412	141700	27364332	1895	1895	1895	1895	0
297	20240412	141600	27364332	1895	1895	1895	1895	0
298	20240412	141500	27364332	1895	1895	1895	1895	0
299	20240412	141400	27364332	1895	1895	1895	1895	1
300	20240412	141300	27362437	1903	1903	1903	1903	0
301	20240412	141200	27362437	1903	1903	1903	1903	0
302	20240412	141100	27362437	1903	1903	1903	1903	0
303	20240412	141000	27362437	1903	1903	1903	1903	0
304	20240412	140900	27362437	1903	1903	1903	1903	0
305	20240412	140800	27362437	1903	1903	1903	1903	0
306	20240412	140700	27362437	1903	1903	1903	1903	0
307	20240412	140600	27362437	1903	1903	1903	1903	0
308	20240412	140500	27362437	1903	1903	1903	1903	0
309	20240412	140400	27362437	1903	1903	1903	1903	0
310	20240412	140300	27362437	1903	1903	1903	1903	0
311	20240412	140200	27362437	1903	1903	1903	1903	0
312	20240412	140100	27362437	1903	1903	1903	1903	0
313	20240412	140000	27362437	1903	1903	1903	1903	1
314	20240412	135900	27360534	1895	1895	1895	1895	0
315	20240412	135800	27360534	1895	1895	1895	1895	0
316	20240412	135700	27360534	1895	1895	1895	1895	0
317	20240412	135600	27360534	1895	1895	1895	1895	0
318	20240412	135500	27360534	1895	1895	1895	1895	0
319	20240412	135400	27360534	1895	1895	1895	1895	0
320	20240412	135300	27360534	1895	1897	1897	1895	1200
321	20240412	135200	25086524	1898	1898	1898	1898	0
322	20240412	135100	25086524	1898	1898	1898	1898	0
323	20240412	135000	25086524	1898	1898	1898	1898	5
324	20240412	134900	25077034	1895	1895	1895	1895	0
325	20240412	134800	25077034	1895	1895	1895	1895	0
326	20240412	134700	25077034	1895	1894	1895	1894	623
327	20240412	134600	23896672	1895	1895	1895	1895	0
328	20240412	134500	23896672	1895	1895	1895	1895	0
329	20240412	134400	23896672	1895	1895	1895	1895	0
330	20240412	134300	23896672	1895	1895	1895	1895	0
331	20240412	134200	23896672	1895	1895	1895	1895	1
332	20240412	134100	23894777	1897	1897	1897	1897	0
333	20240412	134000	23894777	1897	1897	1897	1897	0
334	20240412	133900	23894777	1897	1897	1897	1897	0
335	20240412	133800	23894777	1897	1897	1897	1897	0
336	20240412	133700	23894777	1897	1897	1897	1897	0
337	20240412	133600	23894777	1897	1897	1897	1897	2
338	20240412	133500	23890983	1897	1897	1897	1897	0
339	20240412	133400	23890983	1897	1897	1897	1897	1
340	20240412	133300	23889086	1882	1882	1882	1882	0
341	20240412	133200	23889086	1882	1882	1882	1882	0
342	20240412	133100	23889086	1882	1882	1882	1882	0
343	20240412	133000	23889086	1882	1882	1882	1882	39
344	20240412	132900	23815688	1882	1882	1882	1882	0
345	20240412	132800	23815688	1882	1882	1882	1882	0
346	20240412	132700	23815688	1882	1882	1882	1882	0
347	20240412	132600	23815688	1882	1882	1882	1882	0
348	20240412	132500	23815688	1882	1882	1882	1882	0
349	20240412	132400	23815688	1882	1882	1882	1882	0
350	20240412	132300	23815688	1882	1882	1882	1882	0
351	20240412	132200	23815688	1882	1882	1882	1882	0
352	20240412	132100	23815688	1882	1882	1882	1882	0
353	20240412	132000	23815688	1882	1882	1882	1882	0
354	20240412	131900	23815688	1882	1882	1882	1882	0
355	20240412	131800	23815688	1882	1882	1882	1882	74
356	20240412	131700	23676420	1882	1882	1882	1882	31
357	20240412	131600	23618078	1882	1882	1882	1882	1
358	20240412	131500	23616196	1871	1871	1871	1871	0
359	20240412	131400	23616196	1871	1871	1871	1871	0
360	20240412	131300	23616196	1871	1871	1871	1871	0
361	20240412	131200	23616196	1871	1872	1872	1871	650
362	20240412	131100	22399722	1905	1905	1905	1905	0
363	20240412	131000	22399722	1905	1905	1905	1905	1
364	20240412	130900	22397817	1871	1871	1871	1871	0
365	20240412	130800	22397817	1871	1894	1894	1871	650
366	20240412	130700	21174016	1906	1906	1906	1906	0
367	20240412	130600	21174016	1906	1906	1906	1906	0
368	20240412	130500	21174016	1906	1906	1906	1906	0
369	20240412	130400	21174016	1906	1906	1906	1906	0
370	20240412	130300	21174016	1906	1906	1906	1906	0
371	20240412	130200	21174016	1906	1906	1906	1906	0
372	20240412	130100	21174016	1906	1906	1906	1906	0
373	20240412	130000	21174016	1906	1906	1906	1906	0
374	20240412	125900	21174016	1906	1906	1906	1906	0
375	20240412	125800	21174016	1906	1906	1906	1906	0
376	20240412	125700	21174016	1906	1906	1906	1906	0
377	20240412	125600	21174016	1906	1906	1906	1906	0
378	20240412	125500	21174016	1906	1906	1906	1906	0
379	20240412	125400	21174016	1906	1906	1906	1906	1
380	20240412	125300	21172110	1907	1907	1907	1907	0
381	20240412	125200	21172110	1907	1907	1907	1907	0
382	20240412	125100	21172110	1907	1907	1907	1907	0
383	20240412	125000	21172110	1907	1907	1907	1907	0
384	20240412	124900	21172110	1907	1907	1907	1907	0
385	20240412	124800	21172110	1907	1907	1907	1907	0
386	20240412	124700	21172110	1907	1907	1907	1907	0
387	20240412	124600	21172110	1907	1907	1907	1907	0
388	20240412	124500	21172110	1907	1907	1907	1907	0
389	20240412	124400	21172110	1907	1907	1907	1907	0
390	20240412	124300	21172110	1907	1907	1907	1907	0
391	20240412	124200	21172110	1907	1907	1907	1907	0
392	20240412	124100	21172110	1907	1907	1907	1907	0
393	20240412	124000	21172110	1907	1907	1907	1907	0
394	20240412	123900	21172110	1907	1907	1907	1907	0
395	20240412	123800	21172110	1907	1907	1907	1907	0
396	20240412	123700	21172110	1907	1907	1907	1907	0
397	20240412	123600	21172110	1907	1907	1907	1907	0
398	20240412	123500	21172110	1907	1907	1907	1907	0
399	20240412	123400	21172110	1907	1907	1907	1907	0
400	20240412	123300	21172110	1907	1907	1907	1907	0
401	20240412	123200	21172110	1907	1907	1907	1907	0
402	20240412	123100	21172110	1907	1907	1907	1907	0
403	20240412	123000	21172110	1907	1907	1907	1907	0
404	20240412	122900	21172110	1907	1907	1907	1907	0
405	20240412	122800	21172110	1907	1907	1907	1907	0
406	20240412	122700	21172110	1907	1907	1907	1907	0
407	20240412	122600	21172110	1907	1907	1907	1907	0
408	20240412	122500	21172110	1907	1907	1907	1907	0
409	20240412	122400	21172110	1907	1907	1907	1907	0
410	20240412	122300	21172110	1907	1907	1907	1907	0
411	20240412	122200	21172110	1907	1907	1907	1907	344
412	20240412	122100	20516102	1893	1894	1894	1893	9
413	20240412	122000	20499060	1893	1893	1893	1893	0
414	20240412	121900	20499060	1893	1893	1893	1893	1
415	20240412	121800	20497167	1893	1893	1893	1893	1
416	20240412	121700	20495274	1893	1893	1893	1893	0
417	20240412	121600	20495274	1893	1893	1893	1893	100
418	20240412	121500	20305974	1893	1893	1893	1893	0
419	20240412	121400	20305974	1893	1893	1893	1893	0
420	20240412	121300	20305974	1893	1893	1893	1893	0
421	20240412	121200	20305974	1893	1893	1893	1893	55
422	20240412	121100	20201859	1893	1893	1893	1893	0
423	20240412	121000	20201859	1893	1893	1893	1893	0
424	20240412	120900	20201859	1893	1893	1893	1893	0
425	20240412	120800	20201859	1893	1893	1893	1893	0
426	20240412	120700	20201859	1893	1893	1893	1893	0
427	20240412	120600	20201859	1893	1893	1893	1893	0
428	20240412	120500	20201859	1893	1893	1893	1893	0
429	20240412	120400	20201859	1893	1893	1893	1893	0
430	20240412	120300	20201859	1893	1893	1893	1893	0
431	20240412	120200	20201859	1893	1894	1894	1893	3
432	20240412	120100	20196179	1909	1909	1909	1909	0
433	20240412	120000	20196179	1909	1909	1909	1909	0
434	20240412	115900	20196179	1909	1909	1909	1909	0
435	20240412	115800	20196179	1909	1909	1909	1909	0
436	20240412	115700	20196179	1909	1909	1909	1909	0
437	20240412	115600	20196179	1909	1909	1909	1909	0
438	20240412	115500	20196179	1909	1909	1909	1909	0
439	20240412	115400	20196179	1909	1909	1909	1909	0
440	20240412	115300	20196179	1909	1909	1909	1909	0
441	20240412	115200	20196179	1909	1909	1909	1909	0
442	20240412	115100	20196179	1909	1909	1909	1909	0
443	20240412	115000	20196179	1909	1909	1909	1909	0
444	20240412	114900	20196179	1909	1909	1909	1909	0
445	20240412	114800	20196179	1909	1909	1909	1909	0
446	20240412	114700	20196179	1909	1909	1909	1909	0
447	20240412	114600	20196179	1909	1909	1909	1909	0
448	20240412	114500	20196179	1909	1909	1909	1909	0
449	20240412	114400	20196179	1909	1909	1909	1909	1
450	20240412	114300	20194270	1909	1909	1909	1909	0
451	20240412	114200	20194270	1909	1909	1909	1909	1
452	20240412	114100	20192361	1915	1915	1915	1915	0
453	20240412	114000	20192361	1915	1915	1915	1915	0
454	20240412	113900	20192361	1915	1915	1915	1915	0
455	20240412	113800	20192361	1915	1915	1915	1915	0
456	20240412	113700	20192361	1915	1915	1915	1915	0
457	20240412	113600	20192361	1915	1915	1915	1915	0
458	20240412	113500	20192361	1915	1915	1915	1915	0
459	20240412	113400	20192361	1915	1915	1915	1915	0
460	20240412	113300	20192361	1915	1915	1915	1915	0
461	20240412	113200	20192361	1915	1915	1915	1915	0
462	20240412	113100	20192361	1915	1915	1915	1915	0
463	20240412	113000	20192361	1915	1915	1915	1915	0
464	20240412	112900	20192361	1915	1915	1915	1915	0
465	20240412	112800	20192361	1915	1915	1915	1915	0
466	20240412	112700	20192361	1915	1915	1915	1915	0
467	20240412	112600	20192361	1915	1915	1915	1915	0
468	20240412	112500	20192361	1915	1915	1915	1915	0
469	20240412	112400	20192361	1915	1915	1915	1915	0
470	20240412	112300	20192361	1915	1915	1915	1915	0
471	20240412	112200	20192361	1915	1915	1915	1915	1
472	20240412	112100	20190446	1893	1893	1893	1893	0
473	20240412	112000	20190446	1893	1893	1893	1893	0
474	20240412	111900	20190446	1893	1893	1893	1893	0
475	20240412	111800	20190446	1893	1893	1893	1893	0
476	20240412	111700	20190446	1893	1893	1893	1893	0
477	20240412	111600	20190446	1893	1893	1893	1893	0
478	20240412	111500	20190446	1893	1893	1893	1893	0
479	20240412	111400	20190446	1893	1893	1893	1893	0
480	20240412	111300	20190446	1893	1893	1893	1893	0
481	20240412	111200	20190446	1893	1893	1893	1893	0
482	20240412	111100	20190446	1893	1893	1893	1893	0
483	20240412	111000	20190446	1893	1893	1893	1893	10
484	20240412	110900	20171516	1903	1903	1903	1903	0
485	20240412	110800	20171516	1903	1903	1903	1903	0
486	20240412	110700	20171516	1903	1903	1903	1903	0
487	20240412	110600	20171516	1903	1908	1908	1870	912
488	20240412	110500	18462195	1880	1919	1919	1880	912
489	20240412	110400	16746016	1882	1893	1893	1882	910
490	20240412	110300	15030387	1921	1921	1921	1921	0
491	20240412	110200	15030387	1921	1921	1921	1921	0
492	20240412	110100	15030387	1921	1921	1921	1921	0
493	20240412	110000	15030387	1921	1921	1921	1921	0
494	20240412	105900	15030387	1921	1921	1921	1921	0
495	20240412	105800	15030387	1921	1921	1921	1921	0
496	20240412	105700	15030387	1921	1921	1921	1921	0
497	20240412	105600	15030387	1921	1921	1921	1921	0
498	20240412	105500	15030387	1921	1921	1921	1921	0
499	20240412	105400	15030387	1921	1921	1921	1921	0
500	20240412	105300	15030387	1921	1921	1921	1921	0
501	20240412	105200	15030387	1921	1921	1921	1921	0
502	20240412	105100	15030387	1921	1921	1921	1921	0
503	20240412	105000	15030387	1921	1921	1921	1921	0
504	20240412	104900	15030387	1921	1921	1921	1921	0
505	20240412	104800	15030387	1921	1921	1921	1921	0
506	20240412	104700	15030387	1921	1921	1921	1921	0
507	20240412	104600	15030387	1921	1921	1921	1921	0
508	20240412	104500	15030387	1921	1921	1921	1921	0
509	20240412	104400	15030387	1921	1921	1921	1921	0
510	20240412	104300	15030387	1921	1921	1921	1921	0
511	20240412	104200	15030387	1921	1921	1921	1921	0
512	20240412	104100	15030387	1921	1921	1921	1921	0
513	20240412	104000	15030387	1921	1921	1921	1921	0
514	20240412	103900	15030387	1921	1921	1921	1921	0
515	20240412	103800	15030387	1921	1921	1921	1921	0
516	20240412	103700	15030387	1921	1921	1921	1921	0
517	20240412	103600	15030387	1921	1921	1921	1921	0
518	20240412	103500	15030387	1921	1921	1921	1921	4
519	20240412	103400	15022703	1921	1921	1921	1921	0
520	20240412	103300	15022703	1921	1921	1921	1921	0
521	20240412	103200	15022703	1921	1921	1921	1921	40
522	20240412	103100	14945863	1921	1921	1921	1921	0
523	20240412	103000	14945863	1921	1921	1921	1921	3
524	20240412	102900	14940100	1921	1921	1921	1921	0
525	20240412	102800	14940100	1921	1921	1921	1921	6
526	20240412	102700	14928574	1921	1921	1921	1921	0
527	20240412	102600	14928574	1921	1921	1921	1921	0
528	20240412	102500	14928574	1921	1921	1921	1921	0
529	20240412	102400	14928574	1921	1921	1921	1921	0
530	20240412	102300	14928574	1921	1921	1921	1921	0
531	20240412	102200	14928574	1921	1921	1921	1921	0
532	20240412	102100	14928574	1921	1921	1921	1921	0
533	20240412	102000	14928574	1921	1921	1921	1921	0
534	20240412	101900	14928574	1921	1921	1921	1921	0
535	20240412	101800	14928574	1921	1921	1921	1921	0
536	20240412	101700	14928574	1921	1921	1921	1921	0
537	20240412	101600	14928574	1921	1921	1921	1921	0
538	20240412	101500	14928574	1921	1921	1921	1921	1
539	20240412	101400	14926653	1921	1921	1921	1921	0
540	20240412	101300	14926653	1921	1921	1921	1921	0
541	20240412	101200	14926653	1921	1921	1921	1921	3
542	20240412	101100	14920890	1923	1923	1923	1923	0
543	20240412	101000	14920890	1923	1923	1923	1923	0
544	20240412	100900	14920890	1923	1923	1923	1923	0
545	20240412	100800	14920890	1923	1923	1923	1923	0
546	20240412	100700	14920890	1923	1923	1923	1923	0
547	20240412	100600	14920890	1923	1923	1923	1923	0
548	20240412	100500	14920890	1923	1923	1923	1923	0
549	20240412	100400	14920890	1923	1923	1923	1923	0
550	20240412	100300	14920890	1923	1923	1923	1923	0
551	20240412	100200	14920890	1923	1923	1923	1923	1
552	20240412	100100	14918967	1923	1923	1923	1923	0
553	20240412	100000	14918967	1923	1923	1923	1923	0
554	20240412	095900	14918967	1923	1923	1923	1923	0
555	20240412	095800	14918967	1923	1923	1923	1923	0
556	20240412	095700	14918967	1923	1923	1923	1923	0
557	20240412	095600	14918967	1923	1922	1923	1922	1005
558	20240412	095500	12987253	1922	1922	1922	1922	0
559	20240412	095400	12987253	1922	1922	1922	1922	0
560	20240412	095300	12987253	1922	1922	1922	1922	1
561	20240412	095200	12985331	1893	1893	1893	1893	6
562	20240412	095100	12973973	1922	1922	1922	1922	1
563	20240412	095000	12972051	1910	1910	1910	1910	0
564	20240412	094900	12972051	1910	1910	1910	1910	0
565	20240412	094800	12972051	1910	1910	1910	1910	380
566	20240412	094700	12246251	1922	1922	1922	1922	0
567	20240412	094600	12246251	1922	1922	1922	1922	0
568	20240412	094500	12246251	1922	1922	1922	1922	0
569	20240412	094400	12246251	1922	1922	1922	1922	0
570	20240412	094300	12246251	1922	1922	1922	1922	0
571	20240412	094200	12246251	1922	1922	1922	1922	0
572	20240412	094100	12246251	1922	1922	1922	1922	0
573	20240412	094000	12246251	1922	1922	1922	1922	0
574	20240412	093900	12246251	1922	1922	1922	1922	0
575	20240412	093800	12246251	1922	1922	1922	1922	0
576	20240412	093700	12246251	1922	1922	1922	1922	0
577	20240412	093600	12246251	1922	1922	1922	1922	0
578	20240412	093500	12246251	1922	1922	1922	1922	0
579	20240412	093400	12246251	1922	1922	1922	1922	1
580	20240412	093300	12244329	1910	1910	1910	1910	0
581	20240412	093200	12244329	1910	1910	1910	1910	2620
582	20240412	093100	7240129	1920	1919	1920	1919	7
583	20240412	093000	7226695	1921	1921	1921	1921	0
584	20240412	092900	7226695	1921	1921	1921	1921	0
585	20240412	092800	7226695	1921	1921	1921	1921	0
586	20240412	092700	7226695	1921	1921	1921	1921	0
587	20240412	092600	7226695	1921	1921	1921	1921	1
588	20240412	092500	7224774	1910	1910	1910	1910	0
589	20240412	092400	7224774	1910	1910	1910	1910	0
590	20240412	092300	7224774	1910	1910	1910	1910	0
591	20240412	092200	7224774	1910	1910	1910	1910	0
592	20240412	092100	7224774	1910	1910	1910	1910	500
593	20240412	092000	6269774	1910	1910	1910	1910	3000
594	20240412	091900	539774	1926	1926	1926	1926	0
595	20240412	091800	539774	1926	1926	1926	1926	0
596	20240412	091700	539774	1926	1926	1926	1926	0
597	20240412	091600	539774	1926	1926	1926	1926	0
598	20240412	091500	539774	1926	1926	1926	1926	0
599	20240412	091400	539774	1926	1926	1926	1926	0
600	20240412	091300	539774	1926	1926	1926	1926	0
601	20240412	091200	539774	1926	1926	1926	1926	0
602	20240412	091100	539774	1926	1926	1926	1926	0
603	20240412	091000	539774	1926	1928	1928	1892	32
604	20240412	090900	479058	1903	1918	1918	1903	246
605	20240412	090800	9645	1929	1929	1929	1929	0
606	20240412	090700	9645	1929	1929	1929	1929	0
607	20240412	090600	9645	1929	1929	1929	1929	0
608	20240412	090500	9645	1929	1929	1929	1929	0
609	20240412	090400	9645	1929	1929	1929	1929	0
610	20240412	090300	9645	1929	1929	1929	1929	1
611	20240412	090200	7716	1929	1929	1929	1929	0
612	20240412	090100	7716	1929	1929	1929	1929	2
613	20240412	090000	3858	1929	1929	1929	1929	2