KissMeData/036000/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	191800	39053070	1886	1886	1886	1886	22
3	20240424	191700	39053070	1886	1886	1886	1886	0
4	20240424	191600	39053070	1886	1886	1886	1886	0
5	20240424	191500	39053070	1886	1886	1886	1886	0
6	20240424	191400	39053070	1886	1886	1886	1886	0
7	20240424	191300	39053070	1886	1886	1886	1886	0
8	20240424	191200	39053070	1886	1886	1886	1886	0
9	20240424	191100	39053070	1886	1886	1886	1886	0
10	20240424	191000	39053070	1886	1886	1886	1886	0
11	20240424	190900	39053070	1886	1886	1886	1886	0
12	20240424	190800	39053070	1886	1886	1886	1886	0
13	20240424	190700	39053070	1886	1886	1886	1886	0
14	20240424	190600	39053070	1886	1886	1886	1886	0
15	20240424	190500	39053070	1886	1886	1886	1886	0
16	20240424	190400	39053070	1886	1886	1886	1886	0
17	20240424	190300	39053070	1886	1886	1886	1886	0
18	20240424	190200	39053070	1886	1886	1886	1886	0
19	20240424	190100	39053070	1886	1886	1886	1886	0
20	20240424	190000	39053070	1886	1886	1886	1886	0
21	20240424	185900	39053070	1886	1886	1886	1886	0
22	20240424	185800	39053070	1886	1886	1886	1886	0
23	20240424	185700	39053070	1886	1886	1886	1886	0
24	20240424	185600	39053070	1886	1886	1886	1886	0
25	20240424	185500	39053070	1886	1886	1886	1886	0
26	20240424	185400	39053070	1886	1886	1886	1886	0
27	20240424	185300	39053070	1886	1886	1886	1886	0
28	20240424	185200	39053070	1886	1886	1886	1886	0
29	20240424	185100	39053070	1886	1886	1886	1886	0
30	20240424	185000	39053070	1886	1886	1886	1886	0
31	20240424	184900	39053070	1886	1886	1886	1886	0
32	20240424	184800	39053070	1886	1886	1886	1886	22
33	20240424	184700	39053070	1886	1886	1886	1886	0
34	20240424	184600	39053070	1886	1886	1886	1886	0
35	20240424	184500	39053070	1886	1886	1886	1886	0
36	20240424	184400	39053070	1886	1886	1886	1886	0
37	20240424	184300	39053070	1886	1886	1886	1886	0
38	20240424	184200	39053070	1886	1886	1886	1886	0
39	20240424	184100	39053070	1886	1886	1886	1886	0
40	20240424	184000	39053070	1886	1886	1886	1886	0
41	20240424	183900	39053070	1886	1886	1886	1886	0
42	20240424	183800	39053070	1886	1886	1886	1886	0
43	20240424	183700	39053070	1886	1886	1886	1886	0
44	20240424	183600	39053070	1886	1886	1886	1886	0
45	20240424	183500	39053070	1886	1886	1886	1886	0
46	20240424	183400	39053070	1886	1886	1886	1886	0
47	20240424	183300	39053070	1886	1886	1886	1886	0
48	20240424	183200	39053070	1886	1886	1886	1886	0
49	20240424	183100	39053070	1886	1886	1886	1886	0
50	20240424	183000	39053070	1886	1886	1886	1886	0
51	20240424	182900	39053070	1886	1886	1886	1886	0
52	20240424	182800	39053070	1886	1886	1886	1886	0
53	20240424	182700	39053070	1886	1886	1886	1886	0
54	20240424	182600	39053070	1886	1886	1886	1886	0
55	20240424	182500	39053070	1886	1886	1886	1886	0
56	20240424	182400	39053070	1886	1886	1886	1886	0
57	20240424	182300	39053070	1886	1886	1886	1886	0
58	20240424	182200	39053070	1886	1886	1886	1886	0
59	20240424	182100	39053070	1886	1886	1886	1886	0
60	20240424	182000	39053070	1886	1886	1886	1886	0
61	20240424	181900	39053070	1886	1886	1886	1886	0
62	20240424	181800	39053070	1886	1886	1886	1886	22
63	20240424	181700	39053070	1886	1886	1886	1886	0
64	20240424	181600	39053070	1886	1886	1886	1886	0
65	20240424	181500	39053070	1886	1886	1886	1886	0
66	20240424	181400	39053070	1886	1886	1886	1886	0
67	20240424	181300	39053070	1886	1886	1886	1886	0
68	20240424	181200	39053070	1886	1886	1886	1886	0
69	20240424	181100	39053070	1886	1886	1886	1886	0
70	20240424	181000	39053070	1886	1886	1886	1886	0
71	20240424	180900	39053070	1886	1886	1886	1886	0
72	20240424	180800	39053070	1886	1886	1886	1886	0
73	20240424	180700	39053070	1886	1886	1886	1886	0
74	20240424	180600	39053070	1886	1886	1886	1886	0
75	20240424	180500	39053070	1886	1886	1886	1886	0
76	20240424	180400	39053070	1886	1886	1886	1886	0
77	20240424	180300	39053070	1886	1886	1886	1886	0
78	20240424	180200	39053070	1886	1886	1886	1886	0
79	20240424	180100	39053070	1886	1886	1886	1886	0
80	20240424	180000	39053070	1886	1886	1886	1886	0
81	20240424	175900	39053070	1886	1886	1886	1886	0
82	20240424	175800	39053070	1886	1886	1886	1886	0
83	20240424	175700	39053070	1886	1886	1886	1886	0
84	20240424	175600	39053070	1886	1886	1886	1886	0
85	20240424	175500	39053070	1886	1886	1886	1886	0
86	20240424	175400	39053070	1886	1886	1886	1886	0
87	20240424	175300	39053070	1886	1886	1886	1886	0
88	20240424	175200	39053070	1886	1886	1886	1886	0
89	20240424	175100	39053070	1886	1886	1886	1886	0
90	20240424	175000	39053070	1886	1886	1886	1886	0
91	20240424	174900	39053070	1886	1886	1886	1886	0
92	20240424	174800	39053070	1886	1886	1886	1886	22
93	20240424	174700	39053070	1886	1886	1886	1886	0
94	20240424	174600	39053070	1886	1886	1886	1886	0
95	20240424	174500	39053070	1886	1886	1886	1886	0
96	20240424	174400	39053070	1886	1886	1886	1886	0
97	20240424	174300	39053070	1886	1886	1886	1886	0
98	20240424	174200	39053070	1886	1886	1886	1886	0
99	20240424	174100	39053070	1886	1886	1886	1886	0
100	20240424	174000	39053070	1886	1886	1886	1886	0
101	20240424	173900	39053070	1886	1886	1886	1886	0
102	20240424	173800	39053070	1886	1886	1886	1886	0
103	20240424	173700	39053070	1886	1886	1886	1886	0
104	20240424	173600	39053070	1886	1886	1886	1886	0
105	20240424	173500	39053070	1886	1886	1886	1886	0
106	20240424	173400	39053070	1886	1886	1886	1886	0
107	20240424	173300	39053070	1886	1886	1886	1886	0
108	20240424	173200	39053070	1886	1886	1886	1886	0
109	20240424	173100	39053070	1886	1886	1886	1886	0
110	20240424	173000	39053070	1886	1886	1886	1886	0
111	20240424	172900	39053070	1886	1886	1886	1886	0
112	20240424	172800	39053070	1886	1886	1886	1886	0
113	20240424	172700	39053070	1886	1886	1886	1886	0
114	20240424	172600	39053070	1886	1886	1886	1886	0
115	20240424	172500	39053070	1886	1886	1886	1886	0
116	20240424	172400	39053070	1886	1886	1886	1886	0
117	20240424	172300	39053070	1886	1886	1886	1886	0
118	20240424	172200	39053070	1886	1886	1886	1886	0
119	20240424	172100	39053070	1886	1886	1886	1886	0
120	20240424	172000	39053070	1886	1886	1886	1886	0
121	20240424	171900	39053070	1886	1886	1886	1886	0
122	20240424	171800	39053070	1886	1886	1886	1886	22
123	20240424	171700	39053070	1886	1886	1886	1886	0
124	20240424	171600	39053070	1886	1886	1886	1886	0
125	20240424	171500	39053070	1886	1886	1886	1886	0
126	20240424	171400	39053070	1886	1886	1886	1886	0
127	20240424	171300	39053070	1886	1886	1886	1886	0
128	20240424	171200	39053070	1886	1886	1886	1886	0
129	20240424	171100	39053070	1886	1886	1886	1886	0
130	20240424	171000	39053070	1886	1886	1886	1886	0
131	20240424	170900	39053070	1886	1886	1886	1886	0
132	20240424	170800	39053070	1886	1886	1886	1886	0
133	20240424	170700	39053070	1886	1886	1886	1886	0
134	20240424	170600	39053070	1886	1886	1886	1886	0
135	20240424	170500	39053070	1886	1886	1886	1886	0
136	20240424	170400	39053070	1886	1886	1886	1886	0
137	20240424	170300	39053070	1886	1886	1886	1886	0
138	20240424	170200	39053070	1886	1886	1886	1886	0
139	20240424	170100	39053070	1886	1886	1886	1886	0
140	20240424	170000	39053070	1886	1886	1886	1886	0
141	20240424	165900	39053070	1886	1886	1886	1886	0
142	20240424	165800	39053070	1886	1886	1886	1886	0
143	20240424	165700	39053070	1886	1886	1886	1886	0
144	20240424	165600	39053070	1886	1886	1886	1886	0
145	20240424	165500	39053070	1886	1886	1886	1886	0
146	20240424	165400	39053070	1886	1886	1886	1886	0
147	20240424	165300	39053070	1886	1886	1886	1886	0
148	20240424	165200	39053070	1886	1886	1886	1886	0
149	20240424	165100	39053070	1886	1886	1886	1886	0
150	20240424	165000	39053070	1886	1886	1886	1886	0
151	20240424	164900	39053070	1886	1886	1886	1886	0
152	20240424	164800	39053070	1886	1886	1886	1886	22
153	20240424	164700	39053070	1886	1886	1886	1886	0
154	20240424	164600	39053070	1886	1886	1886	1886	0
155	20240424	164500	39053070	1886	1886	1886	1886	0
156	20240424	164400	39053070	1886	1886	1886	1886	0
157	20240424	164300	39053070	1886	1886	1886	1886	0
158	20240424	164200	39053070	1886	1886	1886	1886	0
159	20240424	164100	39053070	1886	1886	1886	1886	0
160	20240424	164000	39053070	1886	1886	1886	1886	0
161	20240424	163900	39053070	1886	1886	1886	1886	0
162	20240424	163800	39053070	1886	1886	1886	1886	0
163	20240424	163700	39053070	1886	1886	1886	1886	0
164	20240424	163600	39053070	1886	1886	1886	1886	0
165	20240424	163500	39053070	1886	1886	1886	1886	0
166	20240424	163400	39053070	1886	1886	1886	1886	0
167	20240424	163300	39053070	1886	1886	1886	1886	0
168	20240424	163200	39053070	1886	1886	1886	1886	0
169	20240424	163100	39053070	1886	1886	1886	1886	0
170	20240424	163000	39053070	1886	1886	1886	1886	0
171	20240424	162900	39053070	1886	1886	1886	1886	0
172	20240424	162800	39053070	1886	1886	1886	1886	0
173	20240424	162700	39053070	1886	1886	1886	1886	0
174	20240424	162600	39053070	1886	1886	1886	1886	0
175	20240424	162500	39053070	1886	1886	1886	1886	0
176	20240424	162400	39053070	1886	1886	1886	1886	0
177	20240424	162300	39053070	1886	1886	1886	1886	0
178	20240424	162200	39053070	1886	1886	1886	1886	0
179	20240424	162100	39053070	1886	1886	1886	1886	0
180	20240424	162000	39053070	1886	1886	1886	1886	0
181	20240424	161900	39053070	1886	1886	1886	1886	0
182	20240424	161800	39053070	1886	1886	1886	1886	22
183	20240424	161700	39053070	1886	1886	1886	1886	0
184	20240424	161600	39053070	1886	1886	1886	1886	0
185	20240424	161500	39053070	1886	1886	1886	1886	0
186	20240424	161400	39053070	1886	1886	1886	1886	0
187	20240424	161300	39053070	1886	1886	1886	1886	0
188	20240424	161200	39053070	1886	1886	1886	1886	0
189	20240424	161100	39053070	1886	1886	1886	1886	0
190	20240424	161000	39053070	1886	1886	1886	1886	0
191	20240424	160900	39053070	1886	1886	1886	1886	0
192	20240424	160800	39053070	1886	1886	1886	1886	0
193	20240424	160700	39053070	1886	1886	1886	1886	0
194	20240424	160600	39053070	1886	1886	1886	1886	0
195	20240424	160500	39053070	1886	1886	1886	1886	0
196	20240424	160400	39053070	1886	1886	1886	1886	0
197	20240424	160300	39053070	1886	1886	1886	1886	0
198	20240424	160200	39053070	1886	1886	1886	1886	0
199	20240424	160100	39053070	1886	1886	1886	1886	0
200	20240424	160000	39053070	1886	1886	1886	1886	0
201	20240424	155900	39053070	1886	1886	1886	1886	0
202	20240424	155800	39053070	1886	1886	1886	1886	0
203	20240424	155700	39053070	1886	1886	1886	1886	0
204	20240424	155600	39053070	1886	1886	1886	1886	0
205	20240424	155500	39053070	1886	1886	1886	1886	0
206	20240424	155400	39053070	1886	1886	1886	1886	0
207	20240424	155300	39053070	1886	1886	1886	1886	0
208	20240424	155200	39053070	1886	1886	1886	1886	0
209	20240424	155100	39053070	1886	1886	1886	1886	0
210	20240424	155000	39053070	1886	1886	1886	1886	0
211	20240424	154900	39053070	1886	1886	1886	1886	0
212	20240424	154800	39053070	1886	1886	1886	1886	22
213	20240424	154700	39053070	1886	1886	1886	1886	0
214	20240424	154600	39053070	1886	1886	1886	1886	0
215	20240424	154500	39053070	1886	1886	1886	1886	0
216	20240424	154400	39053070	1886	1886	1886	1886	0
217	20240424	154300	39053070	1886	1886	1886	1886	0
218	20240424	154200	39053070	1886	1886	1886	1886	0
219	20240424	154100	39053070	1886	1886	1886	1886	0
220	20240424	154000	39053070	1886	1886	1886	1886	0
221	20240424	153900	39053070	1886	1886	1886	1886	0
222	20240424	153800	39053070	1886	1886	1886	1886	0
223	20240424	153700	39053070	1886	1886	1886	1886	0
224	20240424	153600	39053070	1886	1886	1886	1886	0
225	20240424	153500	39053070	1886	1886	1886	1886	0
226	20240424	153400	39053070	1886	1886	1886	1886	0
227	20240424	153300	39053070	1886	1886	1886	1886	0
228	20240424	153200	39053070	1886	1886	1886	1886	0
229	20240424	153100	39053070	1886	1886	1886	1886	0
230	20240424	153000	39053070	1886	1886	1886	1886	22
231	20240424	152900	39011578	1874	1874	1874	1874	0
232	20240424	152800	39011578	1874	1874	1874	1874	0
233	20240424	152700	39011578	1874	1874	1874	1874	0
234	20240424	152600	39011578	1874	1874	1874	1874	0
235	20240424	152500	39011578	1874	1874	1874	1874	0
236	20240424	152400	39011578	1874	1874	1874	1874	0
237	20240424	152300	39011578	1874	1874	1874	1874	0
238	20240424	152200	39011578	1874	1874	1874	1874	0
239	20240424	152100	39011578	1874	1874	1874	1874	0
240	20240424	152000	39011578	1874	1874	1874	1874	0
241	20240424	151900	39011578	1874	1874	1874	1874	50
242	20240424	151800	38917878	1873	1873	1873	1873	0
243	20240424	151700	38917878	1873	1873	1873	1873	0
244	20240424	151600	38917878	1873	1873	1873	1873	4
245	20240424	151500	38910386	1885	1885	1885	1885	1
246	20240424	151400	38908501	1873	1873	1873	1873	0
247	20240424	151300	38908501	1873	1873	1873	1873	0
248	20240424	151200	38908501	1873	1873	1873	1873	0
249	20240424	151100	38908501	1873	1873	1873	1873	18
250	20240424	151000	38874787	1885	1885	1885	1885	0
251	20240424	150900	38874787	1885	1885	1885	1885	0
252	20240424	150800	38874787	1885	1885	1885	1885	1
253	20240424	150700	38872902	1874	1876	1876	1874	13
254	20240424	150600	38848538	1887	1887	1887	1887	0
255	20240424	150500	38848538	1887	1887	1887	1887	0
256	20240424	150400	38848538	1887	1887	1887	1887	0
257	20240424	150300	38848538	1887	1887	1887	1887	0
258	20240424	150200	38848538	1887	1887	1887	1887	0
259	20240424	150100	38848538	1887	1887	1887	1887	0
260	20240424	150000	38848538	1887	1887	1887	1887	1
261	20240424	145900	38846651	1876	1876	1876	1876	0
262	20240424	145800	38846651	1876	1876	1876	1876	0
263	20240424	145700	38846651	1876	1876	1876	1876	0
264	20240424	145600	38846651	1876	1876	1876	1876	0
265	20240424	145500	38846651	1876	1876	1876	1876	0
266	20240424	145400	38846651	1876	1876	1876	1876	0
267	20240424	145300	38846651	1876	1876	1876	1876	0
268	20240424	145200	38846651	1876	1876	1876	1876	0
269	20240424	145100	38846651	1876	1876	1876	1876	19
270	20240424	145000	38811007	1887	1887	1887	1887	0
271	20240424	144900	38811007	1887	1887	1887	1887	0
272	20240424	144800	38811007	1887	1876	1887	1876	3
273	20240424	144700	38805368	1887	1887	1887	1887	27
274	20240424	144600	38754419	1887	1887	1887	1887	0
275	20240424	144500	38754419	1887	1887	1887	1887	0
276	20240424	144400	38754419	1887	1876	1887	1876	21
277	20240424	144300	38715012	1876	1876	1876	1876	20
278	20240424	144200	38677492	1876	1876	1876	1876	20
279	20240424	144100	38639972	1876	1877	1877	1876	1020
280	20240424	144000	36726408	1889	1889	1889	1889	0
281	20240424	143900	36726408	1889	1889	1889	1889	0
282	20240424	143800	36726408	1889	1889	1889	1889	0
283	20240424	143700	36726408	1889	1889	1889	1889	0
284	20240424	143600	36726408	1889	1889	1889	1889	0
285	20240424	143500	36726408	1889	1889	1889	1889	0
286	20240424	143400	36726408	1889	1889	1889	1889	0
287	20240424	143300	36726408	1889	1889	1889	1889	0
288	20240424	143200	36726408	1889	1889	1889	1889	0
289	20240424	143100	36726408	1889	1889	1889	1889	0
290	20240424	143000	36726408	1889	1889	1889	1889	0
291	20240424	142900	36726408	1889	1889	1889	1889	0
292	20240424	142800	36726408	1889	1889	1889	1889	0
293	20240424	142700	36726408	1889	1889	1889	1889	0
294	20240424	142600	36726408	1889	1889	1889	1889	0
295	20240424	142500	36726408	1889	1889	1889	1889	0
296	20240424	142400	36726408	1889	1889	1889	1889	0
297	20240424	142300	36726408	1889	1889	1889	1889	0
298	20240424	142200	36726408	1889	1889	1889	1889	0
299	20240424	142100	36726408	1889	1889	1889	1889	0
300	20240424	142000	36726408	1889	1889	1889	1889	0
301	20240424	141900	36726408	1889	1889	1889	1889	0
302	20240424	141800	36726408	1889	1889	1889	1889	20
303	20240424	141700	36688628	1889	1879	1889	1876	593
304	20240424	141600	35575515	1889	1889	1889	1889	0
305	20240424	141500	35575515	1889	1889	1889	1889	0
306	20240424	141400	35575515	1889	1889	1889	1889	0
307	20240424	141300	35575515	1889	1889	1889	1889	0
308	20240424	141200	35575515	1889	1889	1889	1889	0
309	20240424	141100	35575515	1889	1889	1889	1889	0
310	20240424	141000	35575515	1889	1889	1889	1889	0
311	20240424	140900	35575515	1889	1889	1889	1889	0
312	20240424	140800	35575515	1889	1889	1889	1889	2
313	20240424	140700	35571737	1889	1889	1889	1889	0
314	20240424	140600	35571737	1889	1889	1889	1889	0
315	20240424	140500	35571737	1889	1889	1889	1889	0
316	20240424	140400	35571737	1889	1889	1889	1889	0
317	20240424	140300	35571737	1889	1889	1889	1889	0
318	20240424	140200	35571737	1889	1889	1889	1889	0
319	20240424	140100	35571737	1889	1889	1889	1889	0
320	20240424	140000	35571737	1889	1879	1889	1879	2
321	20240424	135900	35567969	1890	1890	1890	1890	0
322	20240424	135800	35567969	1890	1890	1890	1890	0
323	20240424	135700	35567969	1890	1890	1890	1890	0
324	20240424	135600	35567969	1890	1890	1890	1890	0
325	20240424	135500	35567969	1890	1890	1890	1890	0
326	20240424	135400	35567969	1890	1890	1890	1890	0
327	20240424	135300	35567969	1890	1890	1890	1890	0
328	20240424	135200	35567969	1890	1890	1890	1890	0
329	20240424	135100	35567969	1890	1890	1890	1890	0
330	20240424	135000	35567969	1890	1890	1890	1890	0
331	20240424	134900	35567969	1890	1890	1890	1890	0
332	20240424	134800	35567969	1890	1890	1890	1890	1
333	20240424	134700	35566079	1878	1878	1878	1878	0
334	20240424	134600	35566079	1878	1878	1878	1878	0
335	20240424	134500	35566079	1878	1878	1878	1878	1
336	20240424	134400	35564201	1890	1890	1890	1890	0
337	20240424	134300	35564201	1890	1890	1890	1890	0
338	20240424	134200	35564201	1890	1890	1890	1890	84
339	20240424	134100	35405441	1893	1893	1893	1893	0
340	20240424	134000	35405441	1893	1884	1893	1884	14000
341	20240424	133900	8964247	1884	1884	1884	1884	0
342	20240424	133800	8964247	1884	1884	1884	1884	0
343	20240424	133700	8964247	1884	1884	1884	1884	0
344	20240424	133600	8964247	1884	1884	1884	1884	0
345	20240424	133500	8964247	1884	1884	1884	1884	0
346	20240424	133400	8964247	1884	1884	1884	1884	0
347	20240424	133300	8964247	1884	1884	1884	1884	0
348	20240424	133200	8964247	1884	1884	1884	1884	0
349	20240424	133100	8964247	1884	1884	1884	1884	0
350	20240424	133000	8964247	1884	1884	1884	1884	0
351	20240424	132900	8964247	1884	1884	1884	1884	0
352	20240424	132800	8964247	1884	1884	1884	1884	0
353	20240424	132700	8964247	1884	1884	1884	1884	0
354	20240424	132600	8964247	1884	1884	1884	1884	1
355	20240424	132500	8962363	1876	1876	1876	1876	0
356	20240424	132400	8962363	1876	1876	1876	1876	0
357	20240424	132300	8962363	1876	1876	1876	1876	0
358	20240424	132200	8962363	1876	1876	1876	1876	2159
359	20240424	132100	4912079	1884	1884	1884	1884	0
360	20240424	132000	4912079	1884	1884	1884	1884	0
361	20240424	131900	4912079	1884	1884	1884	1884	0
362	20240424	131800	4912079	1884	1884	1884	1884	0
363	20240424	131700	4912079	1884	1884	1884	1884	0
364	20240424	131600	4912079	1884	1884	1884	1884	0
365	20240424	131500	4912079	1884	1884	1884	1884	0
366	20240424	131400	4912079	1884	1884	1884	1884	0
367	20240424	131300	4912079	1884	1884	1884	1884	0
368	20240424	131200	4912079	1884	1884	1884	1884	0
369	20240424	131100	4912079	1884	1884	1884	1884	0
370	20240424	131000	4912079	1884	1884	1884	1884	1
371	20240424	130900	4910195	1876	1876	1876	1876	0
372	20240424	130800	4910195	1876	1876	1876	1876	0
373	20240424	130700	4910195	1876	1876	1876	1876	0
374	20240424	130600	4910195	1876	1876	1876	1876	0
375	20240424	130500	4910195	1876	1875	1876	1875	1396
376	20240424	130400	2291448	1875	1875	1875	1875	0
377	20240424	130300	2291448	1875	1875	1875	1875	0
378	20240424	130200	2291448	1875	1875	1875	1875	0
379	20240424	130100	2291448	1875	1875	1875	1875	0
380	20240424	130000	2291448	1875	1875	1875	1875	0
381	20240424	125900	2291448	1875	1875	1875	1875	0
382	20240424	125800	2291448	1875	1875	1875	1875	0
383	20240424	125700	2291448	1875	1875	1875	1875	0
384	20240424	125600	2291448	1875	1875	1875	1875	0
385	20240424	125500	2291448	1875	1875	1875	1875	0
386	20240424	125400	2291448	1875	1875	1875	1875	0
387	20240424	125300	2291448	1875	1875	1875	1875	0
388	20240424	125200	2291448	1875	1875	1875	1875	0
389	20240424	125100	2291448	1875	1875	1875	1875	0
390	20240424	125000	2291448	1875	1875	1875	1875	0
391	20240424	124900	2291448	1875	1875	1875	1875	0
392	20240424	124800	2291448	1875	1875	1875	1875	0
393	20240424	124700	2291448	1875	1875	1875	1875	0
394	20240424	124600	2291448	1875	1875	1875	1875	0
395	20240424	124500	2291448	1875	1875	1875	1875	0
396	20240424	124400	2291448	1875	1875	1875	1875	0
397	20240424	124300	2291448	1875	1875	1875	1875	0
398	20240424	124200	2291448	1875	1875	1875	1875	0
399	20240424	124100	2291448	1875	1875	1875	1875	0
400	20240424	124000	2291448	1875	1875	1875	1875	0
401	20240424	123900	2291448	1875	1875	1875	1875	0
402	20240424	123800	2291448	1875	1875	1875	1875	0
403	20240424	123700	2291448	1875	1875	1875	1875	0
404	20240424	123600	2291448	1875	1875	1875	1875	0
405	20240424	123500	2291448	1875	1875	1875	1875	0
406	20240424	123400	2291448	1875	1875	1875	1875	0
407	20240424	123300	2291448	1875	1875	1875	1875	0
408	20240424	123200	2291448	1875	1875	1875	1875	0
409	20240424	123100	2291448	1875	1875	1875	1875	0
410	20240424	123000	2291448	1875	1875	1875	1875	0
411	20240424	122900	2291448	1875	1875	1875	1875	0
412	20240424	122800	2291448	1875	1875	1875	1875	0
413	20240424	122700	2291448	1875	1875	1875	1875	0
414	20240424	122600	2291448	1875	1875	1875	1875	0
415	20240424	122500	2291448	1875	1875	1875	1875	0
416	20240424	122400	2291448	1875	1875	1875	1875	0
417	20240424	122300	2291448	1875	1875	1875	1875	0
418	20240424	122200	2291448	1875	1875	1875	1875	0
419	20240424	122100	2291448	1875	1875	1875	1875	0
420	20240424	122000	2291448	1875	1875	1875	1875	0
421	20240424	121900	2291448	1875	1875	1875	1875	0
422	20240424	121800	2291448	1875	1875	1875	1875	0
423	20240424	121700	2291448	1875	1875	1875	1875	0
424	20240424	121600	2291448	1875	1875	1875	1875	0
425	20240424	121500	2291448	1875	1875	1875	1875	0
426	20240424	121400	2291448	1875	1875	1875	1875	0
427	20240424	121300	2291448	1875	1875	1875	1875	0
428	20240424	121200	2291448	1875	1875	1875	1875	0
429	20240424	121100	2291448	1875	1875	1875	1875	0
430	20240424	121000	2291448	1875	1875	1875	1875	0
431	20240424	120900	2291448	1875	1875	1875	1875	0
432	20240424	120800	2291448	1875	1875	1875	1875	0
433	20240424	120700	2291448	1875	1875	1875	1875	0
434	20240424	120600	2291448	1875	1875	1875	1875	0
435	20240424	120500	2291448	1875	1875	1875	1875	0
436	20240424	120400	2291448	1875	1875	1875	1875	0
437	20240424	120300	2291448	1875	1875	1875	1875	0
438	20240424	120200	2291448	1875	1875	1875	1875	0
439	20240424	120100	2291448	1875	1875	1875	1875	0
440	20240424	120000	2291448	1875	1875	1875	1875	0
441	20240424	115900	2291448	1875	1875	1875	1875	0
442	20240424	115800	2291448	1875	1875	1875	1875	0
443	20240424	115700	2291448	1875	1875	1875	1875	0
444	20240424	115600	2291448	1875	1875	1875	1875	0
445	20240424	115500	2291448	1875	1875	1875	1875	0
446	20240424	115400	2291448	1875	1875	1875	1875	0
447	20240424	115300	2291448	1875	1875	1875	1875	0
448	20240424	115200	2291448	1875	1875	1875	1875	0
449	20240424	115100	2291448	1875	1875	1875	1875	0
450	20240424	115000	2291448	1875	1875	1875	1875	0
451	20240424	114900	2291448	1875	1875	1875	1875	0
452	20240424	114800	2291448	1875	1868	1875	1868	25
453	20240424	114700	2244741	1868	1868	1868	1868	0
454	20240424	114600	2244741	1868	1868	1868	1868	0
455	20240424	114500	2244741	1868	1868	1868	1868	0
456	20240424	114400	2244741	1868	1868	1868	1868	0
457	20240424	114300	2244741	1868	1868	1868	1868	0
458	20240424	114200	2244741	1868	1868	1868	1864	12
459	20240424	114100	2222364	1864	1864	1864	1864	0
460	20240424	114000	2222364	1864	1864	1864	1864	0
461	20240424	113900	2222364	1864	1864	1864	1864	0
462	20240424	113800	2222364	1864	1864	1864	1864	0
463	20240424	113700	2222364	1864	1864	1864	1864	0
464	20240424	113600	2222364	1864	1865	1865	1864	70
465	20240424	113500	2091882	1864	1864	1864	1864	0
466	20240424	113400	2091882	1864	1864	1864	1864	0
467	20240424	113300	2091882	1864	1864	1864	1864	0
468	20240424	113200	2091882	1864	1864	1864	1864	0
469	20240424	113100	2091882	1864	1864	1864	1864	0
470	20240424	113000	2091882	1864	1864	1864	1864	72
471	20240424	112900	1957674	1865	1868	1868	1865	2
472	20240424	112800	1953941	1866	1866	1866	1866	1
473	20240424	112700	1952075	1867	1867	1867	1867	1
474	20240424	112600	1950208	1868	1868	1868	1868	0
475	20240424	112500	1950208	1868	1868	1868	1868	0
476	20240424	112400	1950208	1868	1868	1868	1868	0
477	20240424	112300	1950208	1868	1868	1868	1868	1
478	20240424	112200	1948340	1868	1868	1868	1868	0
479	20240424	112100	1948340	1868	1868	1868	1868	0
480	20240424	112000	1948340	1868	1868	1868	1868	0
481	20240424	111900	1948340	1868	1868	1868	1868	0
482	20240424	111800	1948340	1868	1868	1868	1868	0
483	20240424	111700	1948340	1868	1868	1868	1868	0
484	20240424	111600	1948340	1868	1868	1868	1868	1
485	20240424	111500	1946472	1865	1865	1865	1865	0
486	20240424	111400	1946472	1865	1865	1865	1865	0
487	20240424	111300	1946472	1865	1865	1865	1865	10
488	20240424	111200	1927822	1866	1866	1866	1866	1
489	20240424	111100	1925956	1867	1867	1867	1867	0
490	20240424	111000	1925956	1867	1867	1867	1867	1
491	20240424	110900	1924089	1867	1868	1868	1867	2
492	20240424	110800	1920354	1869	1876	1876	1869	51
493	20240424	110700	1824685	1876	1876	1876	1876	0
494	20240424	110600	1824685	1876	1876	1876	1876	0
495	20240424	110500	1824685	1876	1876	1876	1876	0
496	20240424	110400	1824685	1876	1876	1876	1876	0
497	20240424	110300	1824685	1876	1876	1876	1876	0
498	20240424	110200	1824685	1876	1876	1876	1876	0
499	20240424	110100	1824685	1876	1876	1876	1876	0
500	20240424	110000	1824685	1876	1876	1876	1876	0
501	20240424	105900	1824685	1876	1876	1876	1876	0
502	20240424	105800	1824685	1876	1876	1876	1876	0
503	20240424	105700	1824685	1876	1876	1876	1876	0
504	20240424	105600	1824685	1876	1876	1876	1876	0
505	20240424	105500	1824685	1876	1876	1876	1876	0
506	20240424	105400	1824685	1876	1876	1876	1876	0
507	20240424	105300	1824685	1876	1876	1876	1876	0
508	20240424	105200	1824685	1876	1876	1876	1876	1
509	20240424	105100	1822809	1876	1876	1876	1876	0
510	20240424	105000	1822809	1876	1876	1876	1876	0
511	20240424	104900	1822809	1876	1876	1876	1876	0
512	20240424	104800	1822809	1876	1876	1876	1876	0
513	20240424	104700	1822809	1876	1876	1876	1876	0
514	20240424	104600	1822809	1876	1876	1876	1876	0
515	20240424	104500	1822809	1876	1876	1876	1876	0
516	20240424	104400	1822809	1876	1876	1876	1876	0
517	20240424	104300	1822809	1876	1876	1876	1876	1
518	20240424	104200	1820933	1865	1865	1865	1865	0
519	20240424	104100	1820933	1865	1865	1865	1865	0
520	20240424	104000	1820933	1865	1865	1865	1865	0
521	20240424	103900	1820933	1865	1865	1865	1865	0
522	20240424	103800	1820933	1865	1865	1865	1865	0
523	20240424	103700	1820933	1865	1865	1865	1865	0
524	20240424	103600	1820933	1865	1865	1865	1865	5
525	20240424	103500	1811608	1876	1876	1876	1876	0
526	20240424	103400	1811608	1876	1876	1876	1876	0
527	20240424	103300	1811608	1876	1876	1876	1876	0
528	20240424	103200	1811608	1876	1876	1876	1876	0
529	20240424	103100	1811608	1876	1876	1876	1876	0
530	20240424	103000	1811608	1876	1876	1876	1876	0
531	20240424	102900	1811608	1876	1876	1876	1876	0
532	20240424	102800	1811608	1876	1876	1876	1876	0
533	20240424	102700	1811608	1876	1876	1876	1876	0
534	20240424	102600	1811608	1876	1876	1876	1876	1
535	20240424	102500	1809732	1864	1864	1864	1864	0
536	20240424	102400	1809732	1864	1864	1864	1864	0
537	20240424	102300	1809732	1864	1864	1864	1864	0
538	20240424	102200	1809732	1864	1864	1864	1864	0
539	20240424	102100	1809732	1864	1864	1864	1864	0
540	20240424	102000	1809732	1864	1864	1864	1864	0
541	20240424	101900	1809732	1864	1864	1864	1864	0
542	20240424	101800	1809732	1864	1865	1865	1864	135
543	20240424	101700	1558091	1876	1876	1876	1876	0
544	20240424	101600	1558091	1876	1876	1876	1876	0
545	20240424	101500	1558091	1876	1876	1876	1876	0
546	20240424	101400	1558091	1876	1876	1876	1876	0
547	20240424	101300	1558091	1876	1876	1876	1876	0
548	20240424	101200	1558091	1876	1876	1876	1876	0
549	20240424	101100	1558091	1876	1876	1876	1876	0
550	20240424	101000	1558091	1876	1876	1876	1876	0
551	20240424	100900	1558091	1876	1876	1876	1876	0
552	20240424	100800	1558091	1876	1876	1876	1876	0
553	20240424	100700	1558091	1876	1876	1876	1876	0
554	20240424	100600	1558091	1876	1876	1876	1876	0
555	20240424	100500	1558091	1876	1876	1876	1876	0
556	20240424	100400	1558091	1876	1876	1876	1876	0
557	20240424	100300	1558091	1876	1876	1876	1876	0
558	20240424	100200	1558091	1876	1876	1876	1876	0
559	20240424	100100	1558091	1876	1876	1876	1876	1
560	20240424	100000	1556215	1864	1864	1864	1864	0
561	20240424	095900	1556215	1864	1876	1876	1864	2
562	20240424	095800	1552475	1864	1864	1864	1864	0
563	20240424	095700	1552475	1864	1864	1864	1864	1
564	20240424	095600	1550611	1876	1876	1876	1876	6
565	20240424	095500	1539355	1864	1864	1864	1864	0
566	20240424	095400	1539355	1864	1864	1864	1864	58
567	20240424	095300	1431243	1876	1876	1876	1876	0
568	20240424	095200	1431243	1876	1876	1876	1876	0
569	20240424	095100	1431243	1876	1864	1876	1864	2
570	20240424	095000	1427503	1864	1864	1864	1864	15
571	20240424	094900	1399543	1864	1864	1864	1864	50
572	20240424	094800	1306343	1876	1876	1876	1876	1
573	20240424	094700	1304467	1864	1864	1864	1864	58
574	20240424	094600	1196355	1864	1864	1864	1864	0
575	20240424	094500	1196355	1864	1864	1864	1864	0
576	20240424	094400	1196355	1864	1864	1864	1864	58
577	20240424	094300	1088243	1865	1865	1865	1865	0
578	20240424	094200	1088243	1865	1865	1865	1865	0
579	20240424	094100	1088243	1865	1865	1865	1865	0
580	20240424	094000	1088243	1865	1865	1865	1865	11
581	20240424	093900	1067728	1865	1865	1865	1865	0
582	20240424	093800	1067728	1865	1865	1865	1865	0
583	20240424	093700	1067728	1865	1881	1881	1865	11
584	20240424	093600	1047197	1864	1877	1877	1864	115
585	20240424	093500	832110	1877	1877	1877	1877	24
586	20240424	093400	787062	1884	1877	1884	1877	18
587	20240424	093300	753269	1884	1865	1884	1865	11
588	20240424	093200	732735	1884	1865	1884	1865	11
589	20240424	093100	712201	1880	1880	1880	1880	39
590	20240424	093000	638881	1880	1882	1882	1880	48
591	20240424	092900	548567	1882	1882	1882	1882	0
592	20240424	092800	548567	1882	1882	1882	1882	0
593	20240424	092700	548567	1882	1884	1885	1882	9
594	20240424	092600	531620	1882	1882	1882	1882	8
595	20240424	092500	516564	1882	1882	1882	1882	10
596	20240424	092400	497744	1886	1886	1886	1886	0
597	20240424	092300	497744	1886	1886	1886	1886	2
598	20240424	092200	493972	1869	1869	1869	1869	0
599	20240424	092100	493972	1869	1869	1869	1869	48
600	20240424	092000	404260	1886	1886	1886	1886	0
601	20240424	091900	404260	1886	1886	1886	1886	0
602	20240424	091800	404260	1886	1886	1886	1886	1
603	20240424	091700	402374	1869	1869	1869	1869	58
604	20240424	091600	293972	1886	1886	1886	1886	0
605	20240424	091500	293972	1886	1886	1886	1886	0
606	20240424	091400	293972	1886	1886	1886	1886	1
607	20240424	091300	292086	1869	1869	1869	1869	12
608	20240424	091200	269658	1886	1886	1886	1886	0
609	20240424	091100	269658	1886	1886	1886	1886	1
610	20240424	091000	267772	1869	1870	1870	1869	48
611	20240424	090900	178057	1886	1886	1886	1886	0
612	20240424	090800	178057	1886	1886	1886	1886	0
613	20240424	090700	178057	1886	1886	1886	1886	1
614	20240424	090600	176171	1870	1881	1887	1870	26
615	20240424	090500	127235	1870	1870	1870	1870	0
616	20240424	090400	127235	1870	1870	1870	1870	0
617	20240424	090300	127235	1870	1870	1870	1870	1
618	20240424	090200	125365	1887	1885	1887	1885	3
619	20240424	090100	119707	1885	1885	1885	1885	1
620	20240424	090000	117822	1869	1884	1884	1869	63