KissMeData/011330/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	194100	183374033	1897	1897	1897	1897	104
3	20240404	194000	183374033	1897	1897	1897	1897	0
4	20240404	193900	183374033	1897	1897	1897	1897	0
5	20240404	193800	183374033	1897	1897	1897	1897	0
6	20240404	193700	183374033	1897	1897	1897	1897	0
7	20240404	193600	183374033	1897	1897	1897	1897	0
8	20240404	193500	183374033	1897	1897	1897	1897	0
9	20240404	193400	183374033	1897	1897	1897	1897	0
10	20240404	193300	183374033	1897	1897	1897	1897	0
11	20240404	193200	183374033	1897	1897	1897	1897	0
12	20240404	193100	183374033	1897	1897	1897	1897	0
13	20240404	193000	183374033	1897	1897	1897	1897	0
14	20240404	192900	183374033	1897	1897	1897	1897	0
15	20240404	192800	183374033	1897	1897	1897	1897	0
16	20240404	192700	183374033	1897	1897	1897	1897	0
17	20240404	192600	183374033	1897	1897	1897	1897	0
18	20240404	192500	183374033	1897	1897	1897	1897	0
19	20240404	192400	183374033	1897	1897	1897	1897	0
20	20240404	192300	183374033	1897	1897	1897	1897	0
21	20240404	192200	183374033	1897	1897	1897	1897	0
22	20240404	192100	183374033	1897	1897	1897	1897	0
23	20240404	192000	183374033	1897	1897	1897	1897	0
24	20240404	191900	183374033	1897	1897	1897	1897	0
25	20240404	191800	183374033	1897	1897	1897	1897	0
26	20240404	191700	183374033	1897	1897	1897	1897	0
27	20240404	191600	183374033	1897	1897	1897	1897	0
28	20240404	191500	183374033	1897	1897	1897	1897	0
29	20240404	191400	183374033	1897	1897	1897	1897	0
30	20240404	191300	183374033	1897	1897	1897	1897	0
31	20240404	191200	183374033	1897	1897	1897	1897	0
32	20240404	191100	183374033	1897	1897	1897	1897	104
33	20240404	191000	183374033	1897	1897	1897	1897	0
34	20240404	190900	183374033	1897	1897	1897	1897	0
35	20240404	190800	183374033	1897	1897	1897	1897	0
36	20240404	190700	183374033	1897	1897	1897	1897	0
37	20240404	190600	183374033	1897	1897	1897	1897	0
38	20240404	190500	183374033	1897	1897	1897	1897	0
39	20240404	190400	183374033	1897	1897	1897	1897	0
40	20240404	190300	183374033	1897	1897	1897	1897	0
41	20240404	190200	183374033	1897	1897	1897	1897	0
42	20240404	190100	183374033	1897	1897	1897	1897	0
43	20240404	190000	183374033	1897	1897	1897	1897	0
44	20240404	185900	183374033	1897	1897	1897	1897	0
45	20240404	185800	183374033	1897	1897	1897	1897	0
46	20240404	185700	183374033	1897	1897	1897	1897	0
47	20240404	185600	183374033	1897	1897	1897	1897	0
48	20240404	185500	183374033	1897	1897	1897	1897	0
49	20240404	185400	183374033	1897	1897	1897	1897	0
50	20240404	185300	183374033	1897	1897	1897	1897	0
51	20240404	185200	183374033	1897	1897	1897	1897	0
52	20240404	185100	183374033	1897	1897	1897	1897	0
53	20240404	185000	183374033	1897	1897	1897	1897	0
54	20240404	184900	183374033	1897	1897	1897	1897	0
55	20240404	184800	183374033	1897	1897	1897	1897	0
56	20240404	184700	183374033	1897	1897	1897	1897	0
57	20240404	184600	183374033	1897	1897	1897	1897	0
58	20240404	184500	183374033	1897	1897	1897	1897	0
59	20240404	184400	183374033	1897	1897	1897	1897	0
60	20240404	184300	183374033	1897	1897	1897	1897	0
61	20240404	184200	183374033	1897	1897	1897	1897	0
62	20240404	184100	183374033	1897	1897	1897	1897	104
63	20240404	184000	183374033	1897	1897	1897	1897	0
64	20240404	183900	183374033	1897	1897	1897	1897	0
65	20240404	183800	183374033	1897	1897	1897	1897	0
66	20240404	183700	183374033	1897	1897	1897	1897	0
67	20240404	183600	183374033	1897	1897	1897	1897	0
68	20240404	183500	183374033	1897	1897	1897	1897	0
69	20240404	183400	183374033	1897	1897	1897	1897	0
70	20240404	183300	183374033	1897	1897	1897	1897	0
71	20240404	183200	183374033	1897	1897	1897	1897	0
72	20240404	183100	183374033	1897	1897	1897	1897	0
73	20240404	183000	183374033	1897	1897	1897	1897	0
74	20240404	182900	183374033	1897	1897	1897	1897	0
75	20240404	182800	183374033	1897	1897	1897	1897	0
76	20240404	182700	183374033	1897	1897	1897	1897	0
77	20240404	182600	183374033	1897	1897	1897	1897	0
78	20240404	182500	183374033	1897	1897	1897	1897	0
79	20240404	182400	183374033	1897	1897	1897	1897	0
80	20240404	182300	183374033	1897	1897	1897	1897	0
81	20240404	182200	183374033	1897	1897	1897	1897	0
82	20240404	182100	183374033	1897	1897	1897	1897	0
83	20240404	182000	183374033	1897	1897	1897	1897	0
84	20240404	181900	183374033	1897	1897	1897	1897	0
85	20240404	181800	183374033	1897	1897	1897	1897	0
86	20240404	181700	183374033	1897	1897	1897	1897	0
87	20240404	181600	183374033	1897	1897	1897	1897	0
88	20240404	181500	183374033	1897	1897	1897	1897	0
89	20240404	181400	183374033	1897	1897	1897	1897	0
90	20240404	181300	183374033	1897	1897	1897	1897	0
91	20240404	181200	183374033	1897	1897	1897	1897	0
92	20240404	181100	183374033	1897	1897	1897	1897	104
93	20240404	181000	183374033	1897	1897	1897	1897	0
94	20240404	180900	183374033	1897	1897	1897	1897	0
95	20240404	180800	183374033	1897	1897	1897	1897	0
96	20240404	180700	183374033	1897	1897	1897	1897	0
97	20240404	180600	183374033	1897	1897	1897	1897	0
98	20240404	180500	183374033	1897	1897	1897	1897	0
99	20240404	180400	183374033	1897	1897	1897	1897	0
100	20240404	180300	183374033	1897	1897	1897	1897	0
101	20240404	180200	183374033	1897	1897	1897	1897	0
102	20240404	180100	183374033	1897	1897	1897	1897	0
103	20240404	180000	183374033	1897	1897	1897	1897	0
104	20240404	175900	183374033	1897	1897	1897	1897	0
105	20240404	175800	183374033	1897	1897	1897	1897	0
106	20240404	175700	183374033	1897	1897	1897	1897	0
107	20240404	175600	183374033	1897	1897	1897	1897	0
108	20240404	175500	183374033	1897	1897	1897	1897	0
109	20240404	175400	183374033	1897	1897	1897	1897	0
110	20240404	175300	183374033	1897	1897	1897	1897	0
111	20240404	175200	183374033	1897	1897	1897	1897	0
112	20240404	175100	183374033	1897	1897	1897	1897	0
113	20240404	175000	183374033	1897	1897	1897	1897	0
114	20240404	174900	183374033	1897	1897	1897	1897	0
115	20240404	174800	183374033	1897	1897	1897	1897	0
116	20240404	174700	183374033	1897	1897	1897	1897	0
117	20240404	174600	183374033	1897	1897	1897	1897	0
118	20240404	174500	183374033	1897	1897	1897	1897	0
119	20240404	174400	183374033	1897	1897	1897	1897	0
120	20240404	174300	183374033	1897	1897	1897	1897	0
121	20240404	174200	183374033	1897	1897	1897	1897	0
122	20240404	174100	183374033	1897	1897	1897	1897	104
123	20240404	174000	183374033	1897	1897	1897	1897	0
124	20240404	173900	183374033	1897	1897	1897	1897	0
125	20240404	173800	183374033	1897	1897	1897	1897	0
126	20240404	173700	183374033	1897	1897	1897	1897	0
127	20240404	173600	183374033	1897	1897	1897	1897	0
128	20240404	173500	183374033	1897	1897	1897	1897	0
129	20240404	173400	183374033	1897	1897	1897	1897	0
130	20240404	173300	183374033	1897	1897	1897	1897	0
131	20240404	173200	183374033	1897	1897	1897	1897	0
132	20240404	173100	183374033	1897	1897	1897	1897	0
133	20240404	173000	183374033	1897	1897	1897	1897	0
134	20240404	172900	183374033	1897	1897	1897	1897	0
135	20240404	172800	183374033	1897	1897	1897	1897	0
136	20240404	172700	183374033	1897	1897	1897	1897	0
137	20240404	172600	183374033	1897	1897	1897	1897	0
138	20240404	172500	183374033	1897	1897	1897	1897	0
139	20240404	172400	183374033	1897	1897	1897	1897	0
140	20240404	172300	183374033	1897	1897	1897	1897	0
141	20240404	172200	183374033	1897	1897	1897	1897	0
142	20240404	172100	183374033	1897	1897	1897	1897	0
143	20240404	172000	183374033	1897	1897	1897	1897	0
144	20240404	171900	183374033	1897	1897	1897	1897	0
145	20240404	171800	183374033	1897	1897	1897	1897	0
146	20240404	171700	183374033	1897	1897	1897	1897	0
147	20240404	171600	183374033	1897	1897	1897	1897	0
148	20240404	171500	183374033	1897	1897	1897	1897	0
149	20240404	171400	183374033	1897	1897	1897	1897	0
150	20240404	171300	183374033	1897	1897	1897	1897	0
151	20240404	171200	183374033	1897	1897	1897	1897	0
152	20240404	171100	183374033	1897	1897	1897	1897	104
153	20240404	171000	183374033	1897	1897	1897	1897	0
154	20240404	170900	183374033	1897	1897	1897	1897	0
155	20240404	170800	183374033	1897	1897	1897	1897	0
156	20240404	170700	183374033	1897	1897	1897	1897	0
157	20240404	170600	183374033	1897	1897	1897	1897	0
158	20240404	170500	183374033	1897	1897	1897	1897	0
159	20240404	170400	183374033	1897	1897	1897	1897	0
160	20240404	170300	183374033	1897	1897	1897	1897	0
161	20240404	170200	183374033	1897	1897	1897	1897	0
162	20240404	170100	183374033	1897	1897	1897	1897	0
163	20240404	170000	183374033	1897	1897	1897	1897	0
164	20240404	165900	183374033	1897	1897	1897	1897	0
165	20240404	165800	183374033	1897	1897	1897	1897	0
166	20240404	165700	183374033	1897	1897	1897	1897	0
167	20240404	165600	183374033	1897	1897	1897	1897	0
168	20240404	165500	183374033	1897	1897	1897	1897	0
169	20240404	165400	183374033	1897	1897	1897	1897	0
170	20240404	165300	183374033	1897	1897	1897	1897	0
171	20240404	165200	183374033	1897	1897	1897	1897	0
172	20240404	165100	183374033	1897	1897	1897	1897	0
173	20240404	165000	183374033	1897	1897	1897	1897	0
174	20240404	164900	183374033	1897	1897	1897	1897	0
175	20240404	164800	183374033	1897	1897	1897	1897	0
176	20240404	164700	183374033	1897	1897	1897	1897	0
177	20240404	164600	183374033	1897	1897	1897	1897	0
178	20240404	164500	183374033	1897	1897	1897	1897	0
179	20240404	164400	183374033	1897	1897	1897	1897	0
180	20240404	164300	183374033	1897	1897	1897	1897	0
181	20240404	164200	183374033	1897	1897	1897	1897	0
182	20240404	164100	183374033	1897	1897	1897	1897	104
183	20240404	164000	183374033	1897	1897	1897	1897	0
184	20240404	163900	183374033	1897	1897	1897	1897	0
185	20240404	163800	183374033	1897	1897	1897	1897	0
186	20240404	163700	183374033	1897	1897	1897	1897	0
187	20240404	163600	183374033	1897	1897	1897	1897	0
188	20240404	163500	183374033	1897	1897	1897	1897	0
189	20240404	163400	183374033	1897	1897	1897	1897	0
190	20240404	163300	183374033	1897	1897	1897	1897	0
191	20240404	163200	183374033	1897	1897	1897	1897	0
192	20240404	163100	183374033	1897	1897	1897	1897	0
193	20240404	163000	183374033	1897	1897	1897	1897	0
194	20240404	162900	183374033	1897	1897	1897	1897	0
195	20240404	162800	183374033	1897	1897	1897	1897	0
196	20240404	162700	183374033	1897	1897	1897	1897	0
197	20240404	162600	183374033	1897	1897	1897	1897	0
198	20240404	162500	183374033	1897	1897	1897	1897	0
199	20240404	162400	183374033	1897	1897	1897	1897	0
200	20240404	162300	183374033	1897	1897	1897	1897	0
201	20240404	162200	183374033	1897	1897	1897	1897	0
202	20240404	162100	183374033	1897	1897	1897	1897	0
203	20240404	162000	183374033	1897	1897	1897	1897	0
204	20240404	161900	183374033	1897	1897	1897	1897	0
205	20240404	161800	183374033	1897	1897	1897	1897	0
206	20240404	161700	183374033	1897	1897	1897	1897	0
207	20240404	161600	183374033	1897	1897	1897	1897	0
208	20240404	161500	183374033	1897	1897	1897	1897	0
209	20240404	161400	183374033	1897	1897	1897	1897	0
210	20240404	161300	183374033	1897	1897	1897	1897	0
211	20240404	161200	183374033	1897	1897	1897	1897	0
212	20240404	161100	183374033	1897	1897	1897	1897	104
213	20240404	161000	183374033	1897	1897	1897	1897	0
214	20240404	160900	183374033	1897	1897	1897	1897	0
215	20240404	160800	183374033	1897	1897	1897	1897	0
216	20240404	160700	183374033	1897	1897	1897	1897	0
217	20240404	160600	183374033	1897	1897	1897	1897	0
218	20240404	160500	183374033	1897	1897	1897	1897	0
219	20240404	160400	183374033	1897	1897	1897	1897	0
220	20240404	160300	183374033	1897	1897	1897	1897	0
221	20240404	160200	183374033	1897	1897	1897	1897	0
222	20240404	160100	183374033	1897	1897	1897	1897	0
223	20240404	160000	183374033	1897	1897	1897	1897	0
224	20240404	155900	183374033	1897	1897	1897	1897	0
225	20240404	155800	183374033	1897	1897	1897	1897	0
226	20240404	155700	183374033	1897	1897	1897	1897	0
227	20240404	155600	183374033	1897	1897	1897	1897	0
228	20240404	155500	183374033	1897	1897	1897	1897	0
229	20240404	155400	183374033	1897	1897	1897	1897	0
230	20240404	155300	183374033	1897	1897	1897	1897	0
231	20240404	155200	183374033	1897	1897	1897	1897	0
232	20240404	155100	183374033	1897	1897	1897	1897	0
233	20240404	155000	183374033	1897	1897	1897	1897	0
234	20240404	154900	183374033	1897	1897	1897	1897	0
235	20240404	154800	183374033	1897	1897	1897	1897	0
236	20240404	154700	183374033	1897	1897	1897	1897	0
237	20240404	154600	183374033	1897	1897	1897	1897	0
238	20240404	154500	183374033	1897	1897	1897	1897	0
239	20240404	154400	183374033	1897	1897	1897	1897	0
240	20240404	154300	183374033	1897	1897	1897	1897	0
241	20240404	154200	183374033	1897	1897	1897	1897	0
242	20240404	154100	183374033	1897	1897	1897	1897	104
243	20240404	154000	183374033	1897	1897	1897	1897	0
244	20240404	153900	183374033	1897	1897	1897	1897	0
245	20240404	153800	183374033	1897	1897	1897	1897	0
246	20240404	153700	183374033	1897	1897	1897	1897	0
247	20240404	153600	183374033	1897	1897	1897	1897	0
248	20240404	153500	183374033	1897	1897	1897	1897	0
249	20240404	153400	183374033	1897	1897	1897	1897	0
250	20240404	153300	183374033	1897	1897	1897	1897	0
251	20240404	153200	183374033	1897	1897	1897	1897	0
252	20240404	153100	183374033	1897	1897	1897	1897	0
253	20240404	153000	183374033	1897	1897	1897	1897	104
254	20240404	152900	183176745	1897	1897	1897	1897	0
255	20240404	152800	183176745	1897	1897	1897	1897	0
256	20240404	152700	183176745	1897	1897	1897	1897	0
257	20240404	152600	183176745	1897	1897	1897	1897	0
258	20240404	152500	183176745	1897	1897	1897	1897	0
259	20240404	152400	183176745	1897	1897	1897	1897	0
260	20240404	152300	183176745	1897	1897	1897	1897	0
261	20240404	152200	183176745	1897	1897	1897	1897	0
262	20240404	152100	183176745	1897	1897	1897	1897	0
263	20240404	152000	183176745	1897	1897	1897	1897	0
264	20240404	151900	183176745	1897	1898	1898	1897	82
265	20240404	151800	183021119	1899	1899	1899	1899	0
266	20240404	151700	183021119	1899	1899	1899	1899	0
267	20240404	151600	183021119	1899	1898	1899	1898	66
268	20240404	151500	182895787	1896	1896	1896	1896	50
269	20240404	151400	182800987	1898	1898	1898	1898	2230
270	20240404	151300	178568447	1897	1897	1897	1897	572
271	20240404	151200	177483363	1897	1897	1897	1897	0
272	20240404	151100	177483363	1897	1897	1897	1897	0
273	20240404	151000	177483363	1897	1897	1897	1897	0
274	20240404	150900	177483363	1897	1897	1897	1897	0
275	20240404	150800	177483363	1897	1897	1897	1897	0
276	20240404	150700	177483363	1897	1897	1897	1897	0
277	20240404	150600	177483363	1897	1897	1897	1897	1
278	20240404	150500	177481466	1898	1898	1898	1898	0
279	20240404	150400	177481466	1898	1898	1898	1898	1
280	20240404	150300	177479568	1886	1886	1886	1886	0
281	20240404	150200	177479568	1886	1886	1886	1886	1500
282	20240404	150100	174650568	1886	1886	1886	1886	0
283	20240404	150000	174650568	1886	1886	1886	1886	0
284	20240404	145900	174650568	1886	1886	1886	1886	0
285	20240404	145800	174650568	1886	1886	1886	1886	0
286	20240404	145700	174650568	1886	1886	1886	1886	0
287	20240404	145600	174650568	1886	1886	1886	1886	0
288	20240404	145500	174650568	1886	1886	1886	1886	0
289	20240404	145400	174650568	1886	1886	1886	1886	0
290	20240404	145300	174650568	1886	1886	1886	1886	0
291	20240404	145200	174650568	1886	1886	1886	1886	0
292	20240404	145100	174650568	1886	1886	1886	1886	500
293	20240404	145000	173707568	1886	1886	1886	1886	0
294	20240404	144900	173707568	1886	1886	1886	1886	0
295	20240404	144800	173707568	1886	1887	1887	1886	5005
296	20240404	144700	164264608	1891	1891	1891	1891	0
297	20240404	144600	164264608	1891	1891	1891	1891	0
298	20240404	144500	164264608	1891	1891	1891	1891	0
299	20240404	144400	164264608	1891	1891	1891	1891	0
300	20240404	144300	164264608	1891	1887	1891	1887	11349
301	20240404	144200	142837506	1886	1885	1886	1885	1514
302	20240404	144100	139982157	1885	1885	1885	1885	0
303	20240404	144000	139982157	1885	1885	1885	1885	0
304	20240404	143900	139982157	1885	1885	1885	1885	0
305	20240404	143800	139982157	1885	1885	1885	1885	21
306	20240404	143700	139942572	1885	1885	1885	1885	0
307	20240404	143600	139942572	1885	1885	1885	1885	0
308	20240404	143500	139942572	1885	1885	1885	1885	1700
309	20240404	143400	136738072	1884	1884	1884	1884	0
310	20240404	143300	136738072	1884	1884	1884	1884	0
311	20240404	143200	136738072	1884	1884	1884	1884	0
312	20240404	143100	136738072	1884	1884	1884	1884	0
313	20240404	143000	136738072	1884	1884	1884	1884	0
314	20240404	142900	136738072	1884	1884	1884	1884	0
315	20240404	142800	136738072	1884	1884	1884	1884	0
316	20240404	142700	136738072	1884	1884	1884	1884	0
317	20240404	142600	136738072	1884	1884	1884	1884	0
318	20240404	142500	136738072	1884	1884	1884	1884	0
319	20240404	142400	136738072	1884	1884	1884	1884	0
320	20240404	142300	136738072	1884	1884	1884	1884	0
321	20240404	142200	136738072	1884	1884	1884	1884	0
322	20240404	142100	136738072	1884	1884	1884	1884	0
323	20240404	142000	136738072	1884	1884	1884	1884	0
324	20240404	141900	136738072	1884	1884	1884	1884	0
325	20240404	141800	136738072	1884	1884	1884	1884	0
326	20240404	141700	136738072	1884	1884	1884	1884	0
327	20240404	141600	136738072	1884	1884	1884	1884	0
328	20240404	141500	136738072	1884	1884	1884	1884	0
329	20240404	141400	136738072	1884	1884	1884	1884	0
330	20240404	141300	136738072	1884	1884	1884	1884	0
331	20240404	141200	136738072	1884	1884	1884	1884	0
332	20240404	141100	136738072	1884	1884	1884	1884	0
333	20240404	141000	136738072	1884	1884	1884	1884	0
334	20240404	140900	136738072	1884	1884	1884	1884	0
335	20240404	140800	136738072	1884	1884	1884	1884	0
336	20240404	140700	136738072	1884	1884	1884	1884	0
337	20240404	140600	136738072	1884	1884	1884	1884	33
338	20240404	140500	136675900	1884	1884	1884	1884	0
339	20240404	140400	136675900	1884	1884	1884	1884	0
340	20240404	140300	136675900	1884	1884	1884	1884	0
341	20240404	140200	136675900	1884	1884	1884	1884	1
342	20240404	140100	136674016	1886	1886	1886	1886	0
343	20240404	140000	136674016	1886	1886	1886	1886	0
344	20240404	135900	136674016	1886	1886	1886	1886	0
345	20240404	135800	136674016	1886	1886	1886	1886	0
346	20240404	135700	136674016	1886	1886	1886	1886	0
347	20240404	135600	136674016	1886	1884	1886	1884	505
348	20240404	135500	135722578	1885	1885	1885	1885	1
349	20240404	135400	135720693	1886	1886	1886	1886	0
350	20240404	135300	135720693	1886	1886	1886	1886	0
351	20240404	135200	135720693	1886	1886	1886	1886	0
352	20240404	135100	135720693	1886	1886	1886	1886	0
353	20240404	135000	135720693	1886	1886	1886	1886	0
354	20240404	134900	135720693	1886	1886	1886	1886	0
355	20240404	134800	135720693	1886	1886	1886	1886	0
356	20240404	134700	135720693	1886	1886	1886	1886	1
357	20240404	134600	135718807	1886	1886	1886	1886	0
358	20240404	134500	135718807	1886	1886	1886	1886	0
359	20240404	134400	135718807	1886	1886	1886	1886	0
360	20240404	134300	135718807	1886	1886	1886	1886	0
361	20240404	134200	135718807	1886	1886	1886	1886	0
362	20240404	134100	135718807	1886	1886	1886	1886	0
363	20240404	134000	135718807	1886	1886	1886	1886	0
364	20240404	133900	135718807	1886	1886	1886	1886	0
365	20240404	133800	135718807	1886	1886	1886	1886	0
366	20240404	133700	135718807	1886	1886	1886	1886	0
367	20240404	133600	135718807	1886	1886	1886	1886	0
368	20240404	133500	135718807	1886	1886	1886	1886	1
369	20240404	133400	135716921	1886	1886	1886	1886	3
370	20240404	133300	135711263	1886	1886	1886	1886	0
371	20240404	133200	135711263	1886	1886	1886	1886	0
372	20240404	133100	135711263	1886	1886	1886	1886	0
373	20240404	133000	135711263	1886	1886	1886	1886	3528
374	20240404	132900	129057455	1886	1886	1886	1886	176
375	20240404	132800	128725519	1884	1884	1884	1884	0
376	20240404	132700	128725519	1884	1884	1884	1884	0
377	20240404	132600	128725519	1884	1884	1884	1884	0
378	20240404	132500	128725519	1884	1884	1884	1884	0
379	20240404	132400	128725519	1884	1884	1884	1884	0
380	20240404	132300	128725519	1884	1884	1884	1884	10
381	20240404	132200	128706679	1884	1884	1884	1884	0
382	20240404	132100	128706679	1884	1884	1884	1884	0
383	20240404	132000	128706679	1884	1884	1884	1884	0
384	20240404	131900	128706679	1884	1884	1884	1884	0
385	20240404	131800	128706679	1884	1884	1884	1884	0
386	20240404	131700	128706679	1884	1884	1884	1884	0
387	20240404	131600	128706679	1884	1884	1884	1884	0
388	20240404	131500	128706679	1884	1884	1884	1884	0
389	20240404	131400	128706679	1884	1884	1884	1884	0
390	20240404	131300	128706679	1884	1884	1884	1884	0
391	20240404	131200	128706679	1884	1885	1885	1884	1182
392	20240404	131100	126479790	1885	1885	1885	1885	0
393	20240404	131000	126479790	1885	1885	1885	1885	0
394	20240404	130900	126479790	1885	1885	1885	1885	384
395	20240404	130800	125755950	1885	1885	1885	1885	0
396	20240404	130700	125755950	1885	1885	1885	1885	972
397	20240404	130600	123923730	1885	1885	1885	1885	0
398	20240404	130500	123923730	1885	1885	1885	1885	0
399	20240404	130400	123923730	1885	1885	1885	1885	0
400	20240404	130300	123923730	1885	1885	1885	1885	0
401	20240404	130200	123923730	1885	1885	1885	1885	1000
402	20240404	130100	122038730	1885	1885	1885	1885	0
403	20240404	130000	122038730	1885	1885	1885	1885	0
404	20240404	125900	122038730	1885	1885	1885	1885	1
405	20240404	125800	122036845	1885	1885	1885	1885	0
406	20240404	125700	122036845	1885	1885	1885	1885	0
407	20240404	125600	122036845	1885	1885	1885	1885	2620
408	20240404	125500	117098145	1886	1886	1886	1886	3
409	20240404	125400	117092487	1885	1885	1885	1885	474
410	20240404	125300	116198997	1886	1886	1886	1886	85
411	20240404	125200	116038687	1886	1886	1886	1886	0
412	20240404	125100	116038687	1886	1886	1886	1886	0
413	20240404	125000	116038687	1886	1886	1886	1886	0
414	20240404	124900	116038687	1886	1886	1886	1886	821
415	20240404	124800	114490281	1886	1886	1886	1886	0
416	20240404	124700	114490281	1886	1886	1886	1886	0
417	20240404	124600	114490281	1886	1886	1886	1886	0
418	20240404	124500	114490281	1886	1886	1886	1886	0
419	20240404	124400	114490281	1886	1886	1886	1886	1000
420	20240404	124300	112604281	1886	1886	1886	1886	0
421	20240404	124200	112604281	1886	1886	1886	1886	0
422	20240404	124100	112604281	1886	1886	1886	1886	0
423	20240404	124000	112604281	1886	1886	1886	1886	0
424	20240404	123900	112604281	1886	1886	1886	1886	0
425	20240404	123800	112604281	1886	1886	1886	1886	0
426	20240404	123700	112604281	1886	1886	1886	1886	0
427	20240404	123600	112604281	1886	1886	1886	1886	0
428	20240404	123500	112604281	1886	1886	1886	1886	0
429	20240404	123400	112604281	1886	1886	1886	1886	431
430	20240404	123300	111791415	1886	1886	1886	1886	0
431	20240404	123200	111791415	1886	1886	1886	1886	0
432	20240404	123100	111791415	1886	1886	1886	1886	0
433	20240404	123000	111791415	1886	1886	1886	1886	0
434	20240404	122900	111791415	1886	1886	1886	1886	0
435	20240404	122800	111791415	1886	1886	1886	1886	0
436	20240404	122700	111791415	1886	1886	1886	1886	2252
437	20240404	122600	107544143	1886	1886	1886	1886	0
438	20240404	122500	107544143	1886	1886	1886	1886	0
439	20240404	122400	107544143	1886	1886	1886	1886	0
440	20240404	122300	107544143	1886	1886	1886	1886	0
441	20240404	122200	107544143	1886	1886	1886	1886	0
442	20240404	122100	107544143	1886	1886	1886	1886	3
443	20240404	122000	107538485	1888	1888	1888	1888	0
444	20240404	121900	107538485	1888	1888	1888	1888	0
445	20240404	121800	107538485	1888	1888	1888	1888	0
446	20240404	121700	107538485	1888	1888	1888	1888	0
447	20240404	121600	107538485	1888	1888	1888	1888	0
448	20240404	121500	107538485	1888	1888	1888	1888	0
449	20240404	121400	107538485	1888	1888	1888	1888	0
450	20240404	121300	107538485	1888	1888	1888	1888	0
451	20240404	121200	107538485	1888	1888	1888	1888	0
452	20240404	121100	107538485	1888	1888	1888	1888	0
453	20240404	121000	107538485	1888	1888	1888	1888	0
454	20240404	120900	107538485	1888	1888	1888	1888	0
455	20240404	120800	107538485	1888	1888	1888	1888	0
456	20240404	120700	107538485	1888	1888	1888	1888	0
457	20240404	120600	107538485	1888	1888	1888	1888	0
458	20240404	120500	107538485	1888	1888	1888	1888	0
459	20240404	120400	107538485	1888	1888	1888	1888	0
460	20240404	120300	107538485	1888	1888	1888	1888	0
461	20240404	120200	107538485	1888	1888	1888	1888	0
462	20240404	120100	107538485	1888	1888	1888	1888	0
463	20240404	120000	107538485	1888	1888	1888	1888	0
464	20240404	115900	107538485	1888	1888	1888	1888	0
465	20240404	115800	107538485	1888	1888	1888	1888	0
466	20240404	115700	107538485	1888	1886	1888	1886	105
467	20240404	115600	107340267	1886	1886	1886	1886	0
468	20240404	115500	107340267	1886	1886	1886	1886	0
469	20240404	115400	107340267	1886	1886	1886	1886	0
470	20240404	115300	107340267	1886	1886	1886	1886	11
471	20240404	115200	107319521	1887	1887	1887	1887	0
472	20240404	115100	107319521	1887	1887	1887	1887	0
473	20240404	115000	107319521	1887	1887	1887	1887	0
474	20240404	114900	107319521	1887	1887	1887	1887	0
475	20240404	114800	107319521	1887	1887	1887	1887	680
476	20240404	114700	106036361	1888	1888	1888	1888	476
477	20240404	114600	105137673	1888	1888	1888	1888	0
478	20240404	114500	105137673	1888	1888	1888	1888	0
479	20240404	114400	105137673	1888	1888	1888	1888	0
480	20240404	114300	105137673	1888	1888	1888	1888	347
481	20240404	114200	104482537	1885	1885	1885	1885	0
482	20240404	114100	104482537	1885	1885	1885	1885	0
483	20240404	114000	104482537	1885	1885	1885	1885	204
484	20240404	113900	104097997	1888	1888	1888	1888	0
485	20240404	113800	104097997	1888	1888	1888	1888	1
486	20240404	113700	104096109	1887	1887	1887	1887	0
487	20240404	113600	104096109	1887	1887	1887	1887	5855
488	20240404	113500	93047724	1888	1888	1888	1888	0
489	20240404	113400	93047724	1888	1888	1888	1888	10
490	20240404	113300	93028844	1888	1888	1888	1888	4
491	20240404	113200	93021292	1888	1888	1888	1888	0
492	20240404	113100	93021292	1888	1888	1888	1888	0
493	20240404	113000	93021292	1888	1888	1888	1888	0
494	20240404	112900	93021292	1888	1888	1888	1888	0
495	20240404	112800	93021292	1888	1888	1888	1888	0
496	20240404	112700	93021292	1888	1888	1888	1888	1141
497	20240404	112600	90867084	1888	1888	1888	1888	0
498	20240404	112500	90867084	1888	1888	1888	1888	0
499	20240404	112400	90867084	1888	1888	1888	1888	0
500	20240404	112300	90867084	1888	1888	1888	1888	0
501	20240404	112200	90867084	1888	1888	1888	1888	0
502	20240404	112100	90867084	1888	1888	1888	1888	0
503	20240404	112000	90867084	1888	1888	1888	1888	0
504	20240404	111900	90867084	1888	1888	1888	1888	0
505	20240404	111800	90867084	1888	1888	1888	1888	0
506	20240404	111700	90867084	1888	1888	1888	1888	1
507	20240404	111600	90865196	1888	1888	1888	1888	0
508	20240404	111500	90865196	1888	1888	1888	1888	0
509	20240404	111400	90865196	1888	1888	1888	1888	0
510	20240404	111300	90865196	1888	1888	1888	1888	0
511	20240404	111200	90865196	1888	1888	1888	1888	0
512	20240404	111100	90865196	1888	1888	1888	1888	0
513	20240404	111000	90865196	1888	1888	1888	1888	1000
514	20240404	110900	88977196	1888	1888	1888	1888	0
515	20240404	110800	88977196	1888	1888	1888	1888	0
516	20240404	110700	88977196	1888	1888	1888	1888	521
517	20240404	110600	87993548	1885	1885	1885	1885	0
518	20240404	110500	87993548	1885	1885	1885	1885	0
519	20240404	110400	87993548	1885	1885	1885	1885	1000
520	20240404	110300	86108548	1885	1885	1885	1885	0
521	20240404	110200	86108548	1885	1885	1885	1885	0
522	20240404	110100	86108548	1885	1885	1885	1885	0
523	20240404	110000	86108548	1885	1885	1885	1885	0
524	20240404	105900	86108548	1885	1885	1885	1885	0
525	20240404	105800	86108548	1885	1885	1885	1885	0
526	20240404	105700	86108548	1885	1885	1885	1885	0
527	20240404	105600	86108548	1885	1885	1885	1885	0
528	20240404	105500	86108548	1885	1885	1885	1885	100
529	20240404	105400	85920048	1884	1884	1884	1884	0
530	20240404	105300	85920048	1884	1884	1884	1884	150
531	20240404	105200	85637448	1884	1884	1884	1884	0
532	20240404	105100	85637448	1884	1884	1884	1884	0
533	20240404	105000	85637448	1884	1884	1884	1884	0
534	20240404	104900	85637448	1884	1884	1884	1884	0
535	20240404	104800	85637448	1884	1884	1884	1884	0
536	20240404	104700	85637448	1884	1884	1884	1884	1
537	20240404	104600	85635564	1884	1884	1884	1884	0
538	20240404	104500	85635564	1884	1884	1884	1884	1
539	20240404	104400	85633680	1883	1883	1883	1883	0
540	20240404	104300	85633680	1883	1883	1883	1883	832
541	20240404	104200	84067024	1883	1883	1883	1883	0
542	20240404	104100	84067024	1883	1883	1883	1883	0
543	20240404	104000	84067024	1883	1883	1883	1883	0
544	20240404	103900	84067024	1883	1883	1883	1883	0
545	20240404	103800	84067024	1883	1883	1883	1883	0
546	20240404	103700	84067024	1883	1883	1883	1883	0
547	20240404	103600	84067024	1883	1883	1883	1883	0
548	20240404	103500	84067024	1883	1883	1883	1883	0
549	20240404	103400	84067024	1883	1883	1883	1883	0
550	20240404	103300	84067024	1883	1883	1883	1883	0
551	20240404	103200	84067024	1883	1883	1883	1883	500
552	20240404	103100	83125524	1883	1883	1883	1883	0
553	20240404	103000	83125524	1883	1883	1883	1883	0
554	20240404	102900	83125524	1883	1883	1883	1883	0
555	20240404	102800	83125524	1883	1883	1883	1883	0
556	20240404	102700	83125524	1883	1883	1883	1883	0
557	20240404	102600	83125524	1883	1883	1883	1883	0
558	20240404	102500	83125524	1883	1883	1883	1883	0
559	20240404	102400	83125524	1883	1883	1883	1883	0
560	20240404	102300	83125524	1883	1883	1883	1883	0
561	20240404	102200	83125524	1883	1883	1883	1883	0
562	20240404	102100	83125524	1883	1883	1883	1883	0
563	20240404	102000	83125524	1883	1883	1883	1883	2006
564	20240404	101900	79348226	1883	1883	1883	1883	0
565	20240404	101800	79348226	1883	1883	1883	1883	0
566	20240404	101700	79348226	1883	1883	1883	1883	0
567	20240404	101600	79348226	1883	1883	1884	1883	431
568	20240404	101500	78536633	1883	1883	1883	1883	0
569	20240404	101400	78536633	1883	1883	1883	1883	0
570	20240404	101300	78536633	1883	1883	1883	1883	0
571	20240404	101200	78536633	1883	1883	1883	1883	1300
572	20240404	101100	76088733	1883	1883	1883	1883	3000
573	20240404	101000	70439733	1885	1885	1885	1885	0
574	20240404	100900	70439733	1885	1886	1886	1885	2692
575	20240404	100800	65365187	1886	1886	1886	1886	3000
576	20240404	100700	59707187	1888	1888	1888	1888	1
577	20240404	100600	59705299	1888	1888	1888	1888	0
578	20240404	100500	59705299	1888	1888	1888	1888	1
579	20240404	100400	59703411	1888	1885	1888	1885	14
580	20240404	100300	59676991	1881	1881	1881	1881	0
581	20240404	100200	59676991	1881	1881	1881	1881	0
582	20240404	100100	59676991	1881	1881	1881	1881	0
583	20240404	100000	59676991	1881	1881	1881	1881	0
584	20240404	095900	59676991	1881	1881	1881	1881	0
585	20240404	095800	59676991	1881	1881	1881	1881	1
586	20240404	095700	59675110	1881	1883	1883	1881	10000
587	20240404	095600	40852375	1883	1885	1885	1883	3988
588	20240404	095500	33341415	1885	1885	1885	1885	0
589	20240404	095400	33341415	1885	1885	1885	1885	0
590	20240404	095300	33341415	1885	1885	1885	1885	0
591	20240404	095200	33341415	1885	1885	1885	1885	184
592	20240404	095100	32994575	1888	1888	1888	1888	0
593	20240404	095000	32994575	1888	1888	1888	1888	0
594	20240404	094900	32994575	1888	1888	1888	1888	15
595	20240404	094800	32966255	1898	1898	1898	1898	0
596	20240404	094700	32966255	1898	1898	1898	1898	0
597	20240404	094600	32966255	1898	1898	1898	1898	1
598	20240404	094500	32964357	1898	1898	1898	1898	2
599	20240404	094400	32960561	1884	1885	1885	1884	3160
600	20240404	094300	27006369	1899	1899	1899	1899	24
601	20240404	094200	26960793	1885	1888	1888	1885	2856
602	20240404	094100	21575732	1899	1899	1899	1899	0
603	20240404	094000	21575732	1899	1899	1899	1899	10
604	20240404	093900	21556742	1888	1888	1888	1888	0
605	20240404	093800	21556742	1888	1888	1888	1888	0
606	20240404	093700	21556742	1888	1888	1888	1888	0
607	20240404	093600	21556742	1888	1888	1888	1888	0
608	20240404	093500	21556742	1888	1888	1888	1888	130
609	20240404	093400	21311302	1888	1888	1888	1888	1312
610	20240404	093300	18834246	1888	1889	1889	1888	1460
611	20240404	093200	16077566	1901	1901	1901	1901	0
612	20240404	093100	16077566	1901	1901	1901	1901	0
613	20240404	093000	16077566	1901	1901	1901	1901	0
614	20240404	092900	16077566	1901	1899	1901	1899	600
615	20240404	092800	14937592	1901	1901	1901	1901	0
616	20240404	092700	14937592	1901	1901	1901	1901	0
617	20240404	092600	14937592	1901	1901	1901	1901	0
618	20240404	092500	14937592	1901	1901	1901	1901	0
619	20240404	092400	14937592	1901	1901	1901	1901	0
620	20240404	092300	14937592	1901	1901	1901	1901	0
621	20240404	092200	14937592	1901	1901	1901	1901	0
622	20240404	092100	14937592	1901	1901	1901	1901	100
623	20240404	092000	14747492	1889	1889	1889	1889	0
624	20240404	091900	14747492	1889	1889	1889	1889	0
625	20240404	091800	14747492	1889	1903	1903	1889	310
626	20240404	091700	14161832	1905	1905	1905	1905	0
627	20240404	091600	14161832	1905	1905	1905	1905	0
628	20240404	091500	14161832	1905	1905	1905	1905	0
629	20240404	091400	14161832	1905	1905	1905	1905	0
630	20240404	091300	14161832	1905	1896	1905	1896	60
631	20240404	091200	14048018	1896	1896	1896	1896	0
632	20240404	091100	14048018	1896	1896	1896	1896	1
633	20240404	091000	14046122	1896	1896	1896	1896	2201
634	20240404	090900	9873026	1896	1896	1896	1896	10
635	20240404	090800	9854066	1882	1882	1882	1882	649
636	20240404	090700	8632648	1882	1882	1882	1882	0
637	20240404	090600	8632648	1882	1882	1882	1882	0
638	20240404	090500	8632648	1882	1882	1882	1882	0
639	20240404	090400	8632648	1882	1882	1882	1882	0
640	20240404	090300	8632648	1882	1882	1882	1882	2620
641	20240404	090200	3701808	1881	1881	1881	1881	0
642	20240404	090100	3701808	1881	1881	1881	1881	0
643	20240404	090000	3701808	1881	1881	1881	1881	1968