KissMeData/036000/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	191000	32418298	1897	1897	1897	1897	6114
3	20240405	190900	32418298	1897	1897	1897	1897	0
4	20240405	190800	32418298	1897	1897	1897	1897	0
5	20240405	190700	32418298	1897	1897	1897	1897	0
6	20240405	190600	32418298	1897	1897	1897	1897	0
7	20240405	190500	32418298	1897	1897	1897	1897	0
8	20240405	190400	32418298	1897	1897	1897	1897	0
9	20240405	190300	32418298	1897	1897	1897	1897	0
10	20240405	190200	32418298	1897	1897	1897	1897	0
11	20240405	190100	32418298	1897	1897	1897	1897	0
12	20240405	190000	32418298	1897	1897	1897	1897	0
13	20240405	185900	32418298	1897	1897	1897	1897	0
14	20240405	185800	32418298	1897	1897	1897	1897	0
15	20240405	185700	32418298	1897	1897	1897	1897	0
16	20240405	185600	32418298	1897	1897	1897	1897	0
17	20240405	185500	32418298	1897	1897	1897	1897	0
18	20240405	185400	32418298	1897	1897	1897	1897	0
19	20240405	185300	32418298	1897	1897	1897	1897	0
20	20240405	185200	32418298	1897	1897	1897	1897	0
21	20240405	185100	32418298	1897	1897	1897	1897	0
22	20240405	185000	32418298	1897	1897	1897	1897	0
23	20240405	184900	32418298	1897	1897	1897	1897	0
24	20240405	184800	32418298	1897	1897	1897	1897	0
25	20240405	184700	32418298	1897	1897	1897	1897	0
26	20240405	184600	32418298	1897	1897	1897	1897	0
27	20240405	184500	32418298	1897	1897	1897	1897	0
28	20240405	184400	32418298	1897	1897	1897	1897	0
29	20240405	184300	32418298	1897	1897	1897	1897	0
30	20240405	184200	32418298	1897	1897	1897	1897	0
31	20240405	184100	32418298	1897	1897	1897	1897	0
32	20240405	184000	32418298	1897	1897	1897	1897	6114
33	20240405	183900	32418298	1897	1897	1897	1897	0
34	20240405	183800	32418298	1897	1897	1897	1897	0
35	20240405	183700	32418298	1897	1897	1897	1897	0
36	20240405	183600	32418298	1897	1897	1897	1897	0
37	20240405	183500	32418298	1897	1897	1897	1897	0
38	20240405	183400	32418298	1897	1897	1897	1897	0
39	20240405	183300	32418298	1897	1897	1897	1897	0
40	20240405	183200	32418298	1897	1897	1897	1897	0
41	20240405	183100	32418298	1897	1897	1897	1897	0
42	20240405	183000	32418298	1897	1897	1897	1897	0
43	20240405	182900	32418298	1897	1897	1897	1897	0
44	20240405	182800	32418298	1897	1897	1897	1897	0
45	20240405	182700	32418298	1897	1897	1897	1897	0
46	20240405	182600	32418298	1897	1897	1897	1897	0
47	20240405	182500	32418298	1897	1897	1897	1897	0
48	20240405	182400	32418298	1897	1897	1897	1897	0
49	20240405	182300	32418298	1897	1897	1897	1897	0
50	20240405	182200	32418298	1897	1897	1897	1897	0
51	20240405	182100	32418298	1897	1897	1897	1897	0
52	20240405	182000	32418298	1897	1897	1897	1897	0
53	20240405	181900	32418298	1897	1897	1897	1897	0
54	20240405	181800	32418298	1897	1897	1897	1897	0
55	20240405	181700	32418298	1897	1897	1897	1897	0
56	20240405	181600	32418298	1897	1897	1897	1897	0
57	20240405	181500	32418298	1897	1897	1897	1897	0
58	20240405	181400	32418298	1897	1897	1897	1897	0
59	20240405	181300	32418298	1897	1897	1897	1897	0
60	20240405	181200	32418298	1897	1897	1897	1897	0
61	20240405	181100	32418298	1897	1897	1897	1897	0
62	20240405	181000	32418298	1897	1897	1897	1897	6114
63	20240405	180900	32418298	1897	1897	1897	1897	0
64	20240405	180800	32418298	1897	1897	1897	1897	0
65	20240405	180700	32418298	1897	1897	1897	1897	0
66	20240405	180600	32418298	1897	1897	1897	1897	0
67	20240405	180500	32418298	1897	1897	1897	1897	0
68	20240405	180400	32418298	1897	1897	1897	1897	0
69	20240405	180300	32418298	1897	1897	1897	1897	0
70	20240405	180200	32418298	1897	1897	1897	1897	0
71	20240405	180100	32418298	1897	1897	1897	1897	0
72	20240405	180000	32418298	1897	1897	1897	1897	0
73	20240405	175900	32418298	1897	1897	1897	1897	0
74	20240405	175800	32418298	1897	1897	1897	1897	0
75	20240405	175700	32418298	1897	1897	1897	1897	0
76	20240405	175600	32418298	1897	1897	1897	1897	0
77	20240405	175500	32418298	1897	1897	1897	1897	0
78	20240405	175400	32418298	1897	1897	1897	1897	0
79	20240405	175300	32418298	1897	1897	1897	1897	0
80	20240405	175200	32418298	1897	1897	1897	1897	0
81	20240405	175100	32418298	1897	1897	1897	1897	0
82	20240405	175000	32418298	1897	1897	1897	1897	0
83	20240405	174900	32418298	1897	1897	1897	1897	0
84	20240405	174800	32418298	1897	1897	1897	1897	0
85	20240405	174700	32418298	1897	1897	1897	1897	0
86	20240405	174600	32418298	1897	1897	1897	1897	0
87	20240405	174500	32418298	1897	1897	1897	1897	0
88	20240405	174400	32418298	1897	1897	1897	1897	0
89	20240405	174300	32418298	1897	1897	1897	1897	0
90	20240405	174200	32418298	1897	1897	1897	1897	0
91	20240405	174100	32418298	1897	1897	1897	1897	0
92	20240405	174000	32418298	1897	1897	1897	1897	6114
93	20240405	173900	32418298	1897	1897	1897	1897	0
94	20240405	173800	32418298	1897	1897	1897	1897	0
95	20240405	173700	32418298	1897	1897	1897	1897	0
96	20240405	173600	32418298	1897	1897	1897	1897	0
97	20240405	173500	32418298	1897	1897	1897	1897	0
98	20240405	173400	32418298	1897	1897	1897	1897	0
99	20240405	173300	32418298	1897	1897	1897	1897	0
100	20240405	173200	32418298	1897	1897	1897	1897	0
101	20240405	173100	32418298	1897	1897	1897	1897	0
102	20240405	173000	32418298	1897	1897	1897	1897	0
103	20240405	172900	32418298	1897	1897	1897	1897	0
104	20240405	172800	32418298	1897	1897	1897	1897	0
105	20240405	172700	32418298	1897	1897	1897	1897	0
106	20240405	172600	32418298	1897	1897	1897	1897	0
107	20240405	172500	32418298	1897	1897	1897	1897	0
108	20240405	172400	32418298	1897	1897	1897	1897	0
109	20240405	172300	32418298	1897	1897	1897	1897	0
110	20240405	172200	32418298	1897	1897	1897	1897	0
111	20240405	172100	32418298	1897	1897	1897	1897	0
112	20240405	172000	32418298	1897	1897	1897	1897	0
113	20240405	171900	32418298	1897	1897	1897	1897	0
114	20240405	171800	32418298	1897	1897	1897	1897	0
115	20240405	171700	32418298	1897	1897	1897	1897	0
116	20240405	171600	32418298	1897	1897	1897	1897	0
117	20240405	171500	32418298	1897	1897	1897	1897	0
118	20240405	171400	32418298	1897	1897	1897	1897	0
119	20240405	171300	32418298	1897	1897	1897	1897	0
120	20240405	171200	32418298	1897	1897	1897	1897	0
121	20240405	171100	32418298	1897	1897	1897	1897	0
122	20240405	171000	32418298	1897	1897	1897	1897	6114
123	20240405	170900	32418298	1897	1897	1897	1897	0
124	20240405	170800	32418298	1897	1897	1897	1897	0
125	20240405	170700	32418298	1897	1897	1897	1897	0
126	20240405	170600	32418298	1897	1897	1897	1897	0
127	20240405	170500	32418298	1897	1897	1897	1897	0
128	20240405	170400	32418298	1897	1897	1897	1897	0
129	20240405	170300	32418298	1897	1897	1897	1897	0
130	20240405	170200	32418298	1897	1897	1897	1897	0
131	20240405	170100	32418298	1897	1897	1897	1897	0
132	20240405	170000	32418298	1897	1897	1897	1897	0
133	20240405	165900	32418298	1897	1897	1897	1897	0
134	20240405	165800	32418298	1897	1897	1897	1897	0
135	20240405	165700	32418298	1897	1897	1897	1897	0
136	20240405	165600	32418298	1897	1897	1897	1897	0
137	20240405	165500	32418298	1897	1897	1897	1897	0
138	20240405	165400	32418298	1897	1897	1897	1897	0
139	20240405	165300	32418298	1897	1897	1897	1897	0
140	20240405	165200	32418298	1897	1897	1897	1897	0
141	20240405	165100	32418298	1897	1897	1897	1897	0
142	20240405	165000	32418298	1897	1897	1897	1897	0
143	20240405	164900	32418298	1897	1897	1897	1897	0
144	20240405	164800	32418298	1897	1897	1897	1897	0
145	20240405	164700	32418298	1897	1897	1897	1897	0
146	20240405	164600	32418298	1897	1897	1897	1897	0
147	20240405	164500	32418298	1897	1897	1897	1897	0
148	20240405	164400	32418298	1897	1897	1897	1897	0
149	20240405	164300	32418298	1897	1897	1897	1897	0
150	20240405	164200	32418298	1897	1897	1897	1897	0
151	20240405	164100	32418298	1897	1897	1897	1897	0
152	20240405	164000	32418298	1897	1897	1897	1897	6114
153	20240405	163900	32418298	1897	1897	1897	1897	0
154	20240405	163800	32418298	1897	1897	1897	1897	0
155	20240405	163700	32418298	1897	1897	1897	1897	0
156	20240405	163600	32418298	1897	1897	1897	1897	0
157	20240405	163500	32418298	1897	1897	1897	1897	0
158	20240405	163400	32418298	1897	1897	1897	1897	0
159	20240405	163300	32418298	1897	1897	1897	1897	0
160	20240405	163200	32418298	1897	1897	1897	1897	0
161	20240405	163100	32418298	1897	1897	1897	1897	0
162	20240405	163000	32418298	1897	1897	1897	1897	0
163	20240405	162900	32418298	1897	1897	1897	1897	0
164	20240405	162800	32418298	1897	1897	1897	1897	0
165	20240405	162700	32418298	1897	1897	1897	1897	0
166	20240405	162600	32418298	1897	1897	1897	1897	0
167	20240405	162500	32418298	1897	1897	1897	1897	0
168	20240405	162400	32418298	1897	1897	1897	1897	0
169	20240405	162300	32418298	1897	1897	1897	1897	0
170	20240405	162200	32418298	1897	1897	1897	1897	0
171	20240405	162100	32418298	1897	1897	1897	1897	0
172	20240405	162000	32418298	1897	1897	1897	1897	0
173	20240405	161900	32418298	1897	1897	1897	1897	0
174	20240405	161800	32418298	1897	1897	1897	1897	0
175	20240405	161700	32418298	1897	1897	1897	1897	0
176	20240405	161600	32418298	1897	1897	1897	1897	0
177	20240405	161500	32418298	1897	1897	1897	1897	0
178	20240405	161400	32418298	1897	1897	1897	1897	0
179	20240405	161300	32418298	1897	1897	1897	1897	0
180	20240405	161200	32418298	1897	1897	1897	1897	0
181	20240405	161100	32418298	1897	1897	1897	1897	0
182	20240405	161000	32418298	1897	1897	1897	1897	6114
183	20240405	160900	32418298	1897	1897	1897	1897	0
184	20240405	160800	32418298	1897	1897	1897	1897	0
185	20240405	160700	32418298	1897	1897	1897	1897	0
186	20240405	160600	32418298	1897	1897	1897	1897	0
187	20240405	160500	32418298	1897	1897	1897	1897	0
188	20240405	160400	32418298	1897	1897	1897	1897	0
189	20240405	160300	32418298	1897	1897	1897	1897	0
190	20240405	160200	32418298	1897	1897	1897	1897	0
191	20240405	160100	32418298	1897	1897	1897	1897	0
192	20240405	160000	32418298	1897	1897	1897	1897	0
193	20240405	155900	32418298	1897	1897	1897	1897	0
194	20240405	155800	32418298	1897	1897	1897	1897	0
195	20240405	155700	32418298	1897	1897	1897	1897	0
196	20240405	155600	32418298	1897	1897	1897	1897	0
197	20240405	155500	32418298	1897	1897	1897	1897	0
198	20240405	155400	32418298	1897	1897	1897	1897	0
199	20240405	155300	32418298	1897	1897	1897	1897	0
200	20240405	155200	32418298	1897	1897	1897	1897	0
201	20240405	155100	32418298	1897	1897	1897	1897	0
202	20240405	155000	32418298	1897	1897	1897	1897	0
203	20240405	154900	32418298	1897	1897	1897	1897	0
204	20240405	154800	32418298	1897	1897	1897	1897	0
205	20240405	154700	32418298	1897	1897	1897	1897	0
206	20240405	154600	32418298	1897	1897	1897	1897	0
207	20240405	154500	32418298	1897	1897	1897	1897	0
208	20240405	154400	32418298	1897	1897	1897	1897	0
209	20240405	154300	32418298	1897	1897	1897	1897	0
210	20240405	154200	32418298	1897	1897	1897	1897	0
211	20240405	154100	32418298	1897	1897	1897	1897	0
212	20240405	154000	32418298	1897	1897	1897	1897	6114
213	20240405	153900	32418298	1897	1897	1897	1897	0
214	20240405	153800	32418298	1897	1897	1897	1897	0
215	20240405	153700	32418298	1897	1897	1897	1897	0
216	20240405	153600	32418298	1897	1897	1897	1897	0
217	20240405	153500	32418298	1897	1897	1897	1897	0
218	20240405	153400	32418298	1897	1897	1897	1897	0
219	20240405	153300	32418298	1897	1897	1897	1897	0
220	20240405	153200	32418298	1897	1897	1897	1897	0
221	20240405	153100	32418298	1897	1897	1897	1897	0
222	20240405	153000	32418298	1897	1897	1897	1897	6114
223	20240405	152900	20820040	1878	1878	1878	1878	0
224	20240405	152800	20820040	1878	1878	1878	1878	0
225	20240405	152700	20820040	1878	1878	1878	1878	0
226	20240405	152600	20820040	1878	1878	1878	1878	0
227	20240405	152500	20820040	1878	1878	1878	1878	0
228	20240405	152400	20820040	1878	1878	1878	1878	0
229	20240405	152300	20820040	1878	1878	1878	1878	0
230	20240405	152200	20820040	1878	1878	1878	1878	0
231	20240405	152100	20820040	1878	1878	1878	1878	0
232	20240405	152000	20820040	1878	1878	1878	1878	0
233	20240405	151900	20820040	1878	1878	1878	1878	0
234	20240405	151800	20820040	1878	1878	1878	1878	0
235	20240405	151700	20820040	1878	1878	1878	1878	0
236	20240405	151600	20820040	1878	1878	1878	1878	0
237	20240405	151500	20820040	1878	1878	1878	1878	0
238	20240405	151400	20820040	1878	1878	1878	1878	0
239	20240405	151300	20820040	1878	1878	1878	1878	0
240	20240405	151200	20820040	1878	1878	1878	1878	0
241	20240405	151100	20820040	1878	1878	1878	1878	0
242	20240405	151000	20820040	1878	1878	1878	1878	0
243	20240405	150900	20820040	1878	1878	1878	1878	0
244	20240405	150800	20820040	1878	1878	1878	1878	0
245	20240405	150700	20820040	1878	1878	1878	1878	0
246	20240405	150600	20820040	1878	1878	1878	1878	0
247	20240405	150500	20820040	1878	1878	1878	1878	0
248	20240405	150400	20820040	1878	1878	1878	1878	0
249	20240405	150300	20820040	1878	1878	1878	1878	0
250	20240405	150200	20820040	1878	1878	1878	1870	107
251	20240405	150100	20619934	1873	1873	1873	1873	500
252	20240405	150000	19683434	1878	1878	1878	1878	1000
253	20240405	145900	17805434	1878	1878	1878	1878	0
254	20240405	145800	17805434	1878	1878	1878	1878	0
255	20240405	145700	17805434	1878	1878	1878	1878	0
256	20240405	145600	17805434	1878	1878	1878	1878	0
257	20240405	145500	17805434	1878	1878	1878	1878	0
258	20240405	145400	17805434	1878	1878	1878	1878	0
259	20240405	145300	17805434	1878	1878	1878	1878	0
260	20240405	145200	17805434	1878	1878	1878	1878	0
261	20240405	145100	17805434	1878	1878	1878	1878	0
262	20240405	145000	17805434	1878	1878	1878	1878	0
263	20240405	144900	17805434	1878	1878	1878	1878	0
264	20240405	144800	17805434	1878	1878	1878	1878	0
265	20240405	144700	17805434	1878	1878	1878	1878	0
266	20240405	144600	17805434	1878	1878	1878	1878	0
267	20240405	144500	17805434	1878	1878	1878	1878	0
268	20240405	144400	17805434	1878	1878	1878	1878	0
269	20240405	144300	17805434	1878	1878	1878	1878	0
270	20240405	144200	17805434	1878	1878	1878	1878	1
271	20240405	144100	17803556	1873	1873	1873	1873	0
272	20240405	144000	17803556	1873	1873	1873	1873	8
273	20240405	143900	17788572	1873	1873	1873	1873	0
274	20240405	143800	17788572	1873	1873	1873	1873	30
275	20240405	143700	17732382	1873	1873	1873	1873	0
276	20240405	143600	17732382	1873	1873	1873	1873	0
277	20240405	143500	17732382	1873	1873	1873	1873	0
278	20240405	143400	17732382	1873	1873	1873	1873	0
279	20240405	143300	17732382	1873	1873	1873	1873	0
280	20240405	143200	17732382	1873	1873	1873	1873	0
281	20240405	143100	17732382	1873	1873	1873	1873	0
282	20240405	143000	17732382	1873	1873	1873	1873	0
283	20240405	142900	17732382	1873	1873	1873	1873	0
284	20240405	142800	17732382	1873	1873	1873	1873	0
285	20240405	142700	17732382	1873	1873	1873	1873	8
286	20240405	142600	17717398	1878	1878	1878	1878	0
287	20240405	142500	17717398	1878	1878	1878	1878	0
288	20240405	142400	17717398	1878	1878	1878	1878	0
289	20240405	142300	17717398	1878	1878	1878	1878	0
290	20240405	142200	17717398	1878	1878	1878	1878	0
291	20240405	142100	17717398	1878	1878	1878	1878	0
292	20240405	142000	17717398	1878	1878	1878	1878	0
293	20240405	141900	17717398	1878	1878	1878	1878	0
294	20240405	141800	17717398	1878	1878	1878	1878	105
295	20240405	141700	17520208	1876	1876	1876	1876	0
296	20240405	141600	17520208	1876	1876	1876	1876	0
297	20240405	141500	17520208	1876	1876	1876	1876	195
298	20240405	141400	17154388	1876	1876	1876	1876	0
299	20240405	141300	17154388	1876	1876	1876	1876	0
300	20240405	141200	17154388	1876	1876	1876	1876	0
301	20240405	141100	17154388	1876	1876	1876	1876	0
302	20240405	141000	17154388	1876	1876	1876	1876	0
303	20240405	140900	17154388	1876	1876	1876	1876	0
304	20240405	140800	17154388	1876	1876	1876	1876	0
305	20240405	140700	17154388	1876	1876	1876	1876	0
306	20240405	140600	17154388	1876	1876	1876	1876	0
307	20240405	140500	17154388	1876	1876	1876	1876	0
308	20240405	140400	17154388	1876	1876	1876	1876	0
309	20240405	140300	17154388	1876	1876	1876	1876	0
310	20240405	140200	17154388	1876	1876	1876	1876	0
311	20240405	140100	17154388	1876	1876	1876	1876	0
312	20240405	140000	17154388	1876	1876	1876	1876	0
313	20240405	135900	17154388	1876	1876	1876	1876	0
314	20240405	135800	17154388	1876	1876	1876	1876	0
315	20240405	135700	17154388	1876	1876	1876	1876	0
316	20240405	135600	17154388	1876	1876	1876	1876	0
317	20240405	135500	17154388	1876	1876	1876	1876	0
318	20240405	135400	17154388	1876	1876	1876	1876	0
319	20240405	135300	17154388	1876	1876	1876	1876	0
320	20240405	135200	17154388	1876	1876	1876	1876	0
321	20240405	135100	17154388	1876	1876	1876	1876	0
322	20240405	135000	17154388	1876	1876	1876	1876	0
323	20240405	134900	17154388	1876	1876	1876	1876	0
324	20240405	134800	17154388	1876	1876	1876	1876	0
325	20240405	134700	17154388	1876	1876	1876	1876	0
326	20240405	134600	17154388	1876	1876	1876	1876	0
327	20240405	134500	17154388	1876	1876	1876	1876	0
328	20240405	134400	17154388	1876	1876	1876	1876	0
329	20240405	134300	17154388	1876	1876	1876	1876	0
330	20240405	134200	17154388	1876	1876	1876	1876	0
331	20240405	134100	17154388	1876	1876	1876	1876	1
332	20240405	134000	17152512	1870	1870	1870	1870	0
333	20240405	133900	17152512	1870	1870	1870	1870	0
334	20240405	133800	17152512	1870	1870	1870	1870	0
335	20240405	133700	17152512	1870	1870	1870	1870	0
336	20240405	133600	17152512	1870	1870	1870	1870	0
337	20240405	133500	17152512	1870	1870	1870	1870	0
338	20240405	133400	17152512	1870	1870	1870	1870	0
339	20240405	133300	17152512	1870	1870	1870	1870	0
340	20240405	133200	17152512	1870	1874	1874	1870	4000
341	20240405	133100	9671164	1876	1876	1876	1876	0
342	20240405	133000	9671164	1876	1876	1876	1876	0
343	20240405	132900	9671164	1876	1876	1876	1876	0
344	20240405	132800	9671164	1876	1876	1876	1876	0
345	20240405	132700	9671164	1876	1876	1876	1876	0
346	20240405	132600	9671164	1876	1876	1876	1876	0
347	20240405	132500	9671164	1876	1876	1876	1876	0
348	20240405	132400	9671164	1876	1876	1876	1876	1
349	20240405	132300	9669288	1874	1874	1874	1874	0
350	20240405	132200	9669288	1874	1874	1874	1874	0
351	20240405	132100	9669288	1874	1874	1874	1874	0
352	20240405	132000	9669288	1874	1874	1874	1874	0
353	20240405	131900	9669288	1874	1874	1874	1874	0
354	20240405	131800	9669288	1874	1874	1874	1874	0
355	20240405	131700	9669288	1874	1874	1874	1874	0
356	20240405	131600	9669288	1874	1874	1874	1874	0
357	20240405	131500	9669288	1874	1874	1874	1874	69
358	20240405	131400	9539982	1875	1875	1875	1875	0
359	20240405	131300	9539982	1875	1875	1875	1875	0
360	20240405	131200	9539982	1875	1875	1875	1875	31
361	20240405	131100	9481857	1876	1876	1876	1876	0
362	20240405	131000	9481857	1876	1876	1876	1876	0
363	20240405	130900	9481857	1876	1876	1876	1876	0
364	20240405	130800	9481857	1876	1876	1876	1876	0
365	20240405	130700	9481857	1876	1876	1876	1876	0
366	20240405	130600	9481857	1876	1876	1876	1876	0
367	20240405	130500	9481857	1876	1876	1876	1876	0
368	20240405	130400	9481857	1876	1876	1876	1876	1
369	20240405	130300	9479981	1876	1876	1876	1876	0
370	20240405	130200	9479981	1876	1876	1876	1876	0
371	20240405	130100	9479981	1876	1876	1876	1876	0
372	20240405	130000	9479981	1876	1876	1876	1876	1
373	20240405	125900	9478105	1875	1875	1875	1875	0
374	20240405	125800	9478105	1875	1875	1875	1875	0
375	20240405	125700	9478105	1875	1875	1875	1875	0
376	20240405	125600	9478105	1875	1875	1875	1875	120
377	20240405	125500	9253105	1876	1876	1876	1876	0
378	20240405	125400	9253105	1876	1876	1876	1876	0
379	20240405	125300	9253105	1876	1876	1876	1876	0
380	20240405	125200	9253105	1876	1876	1876	1876	0
381	20240405	125100	9253105	1876	1876	1876	1876	0
382	20240405	125000	9253105	1876	1876	1876	1876	0
383	20240405	124900	9253105	1876	1876	1876	1876	0
384	20240405	124800	9253105	1876	1876	1876	1876	0
385	20240405	124700	9253105	1876	1876	1876	1876	0
386	20240405	124600	9253105	1876	1876	1876	1876	0
387	20240405	124500	9253105	1876	1876	1876	1876	0
388	20240405	124400	9253105	1876	1876	1876	1876	0
389	20240405	124300	9253105	1876	1876	1876	1876	0
390	20240405	124200	9253105	1876	1876	1876	1876	0
391	20240405	124100	9253105	1876	1876	1876	1876	0
392	20240405	124000	9253105	1876	1876	1876	1876	0
393	20240405	123900	9253105	1876	1876	1876	1876	0
394	20240405	123800	9253105	1876	1876	1876	1876	0
395	20240405	123700	9253105	1876	1876	1876	1876	0
396	20240405	123600	9253105	1876	1876	1876	1876	0
397	20240405	123500	9253105	1876	1876	1876	1876	0
398	20240405	123400	9253105	1876	1876	1876	1876	0
399	20240405	123300	9253105	1876	1876	1876	1876	0
400	20240405	123200	9253105	1876	1876	1876	1876	0
401	20240405	123100	9253105	1876	1876	1876	1876	0
402	20240405	123000	9253105	1876	1876	1876	1876	100
403	20240405	122900	9065505	1876	1876	1876	1876	0
404	20240405	122800	9065505	1876	1876	1876	1876	0
405	20240405	122700	9065505	1876	1876	1876	1876	0
406	20240405	122600	9065505	1876	1876	1876	1876	0
407	20240405	122500	9065505	1876	1876	1876	1876	0
408	20240405	122400	9065505	1876	1876	1876	1876	0
409	20240405	122300	9065505	1876	1876	1876	1876	1
410	20240405	122200	9063629	1876	1876	1876	1876	0
411	20240405	122100	9063629	1876	1876	1876	1876	0
412	20240405	122000	9063629	1876	1876	1876	1876	0
413	20240405	121900	9063629	1876	1876	1876	1876	0
414	20240405	121800	9063629	1876	1876	1876	1876	0
415	20240405	121700	9063629	1876	1876	1876	1876	0
416	20240405	121600	9063629	1876	1876	1876	1876	0
417	20240405	121500	9063629	1876	1876	1876	1876	0
418	20240405	121400	9063629	1876	1876	1876	1876	0
419	20240405	121300	9063629	1876	1876	1876	1876	0
420	20240405	121200	9063629	1876	1876	1876	1876	0
421	20240405	121100	9063629	1876	1876	1876	1876	0
422	20240405	121000	9063629	1876	1876	1876	1876	200
423	20240405	120900	8688429	1878	1878	1878	1878	0
424	20240405	120800	8688429	1878	1878	1878	1878	0
425	20240405	120700	8688429	1878	1878	1878	1878	0
426	20240405	120600	8688429	1878	1878	1878	1878	0
427	20240405	120500	8688429	1878	1878	1878	1878	0
428	20240405	120400	8688429	1878	1878	1878	1878	0
429	20240405	120300	8688429	1878	1878	1878	1878	0
430	20240405	120200	8688429	1878	1878	1878	1878	0
431	20240405	120100	8688429	1878	1878	1878	1878	0
432	20240405	120000	8688429	1878	1878	1878	1878	0
433	20240405	115900	8688429	1878	1878	1878	1878	0
434	20240405	115800	8688429	1878	1878	1878	1878	0
435	20240405	115700	8688429	1878	1878	1878	1878	0
436	20240405	115600	8688429	1878	1878	1878	1878	0
437	20240405	115500	8688429	1878	1878	1878	1878	0
438	20240405	115400	8688429	1878	1878	1878	1878	0
439	20240405	115300	8688429	1878	1878	1878	1878	200
440	20240405	115200	8312829	1878	1878	1878	1878	1
441	20240405	115100	8310951	1875	1875	1875	1875	0
442	20240405	115000	8310951	1875	1875	1875	1875	0
443	20240405	114900	8310951	1875	1875	1875	1875	0
444	20240405	114800	8310951	1875	1875	1875	1875	0
445	20240405	114700	8310951	1875	1875	1875	1875	0
446	20240405	114600	8310951	1875	1875	1875	1875	0
447	20240405	114500	8310951	1875	1875	1875	1875	0
448	20240405	114400	8310951	1875	1875	1875	1875	0
449	20240405	114300	8310951	1875	1875	1875	1875	0
450	20240405	114200	8310951	1875	1875	1875	1875	0
451	20240405	114100	8310951	1875	1875	1875	1875	0
452	20240405	114000	8310951	1875	1875	1875	1875	0
453	20240405	113900	8310951	1875	1875	1875	1875	76
454	20240405	113800	8168451	1877	1877	1877	1877	458
455	20240405	113700	7308785	1878	1878	1878	1878	0
456	20240405	113600	7308785	1878	1878	1878	1878	0
457	20240405	113500	7308785	1878	1878	1878	1878	0
458	20240405	113400	7308785	1878	1878	1878	1878	0
459	20240405	113300	7308785	1878	1878	1878	1878	0
460	20240405	113200	7308785	1878	1878	1878	1878	0
461	20240405	113100	7308785	1878	1878	1878	1878	0
462	20240405	113000	7308785	1878	1878	1878	1878	0
463	20240405	112900	7308785	1878	1878	1878	1878	0
464	20240405	112800	7308785	1878	1878	1878	1878	0
465	20240405	112700	7308785	1878	1878	1878	1878	0
466	20240405	112600	7308785	1878	1878	1878	1878	0
467	20240405	112500	7308785	1878	1878	1878	1878	0
468	20240405	112400	7308785	1878	1878	1878	1878	0
469	20240405	112300	7308785	1878	1878	1878	1878	0
470	20240405	112200	7308785	1878	1878	1878	1878	0
471	20240405	112100	7308785	1878	1878	1878	1878	0
472	20240405	112000	7308785	1878	1878	1878	1878	0
473	20240405	111900	7308785	1878	1878	1878	1878	1
474	20240405	111800	7306907	1877	1877	1877	1877	0
475	20240405	111700	7306907	1877	1877	1877	1877	0
476	20240405	111600	7306907	1877	1877	1877	1877	200
477	20240405	111500	6931507	1877	1877	1877	1877	0
478	20240405	111400	6931507	1877	1877	1877	1877	0
479	20240405	111300	6931507	1877	1877	1877	1877	0
480	20240405	111200	6931507	1877	1877	1877	1877	0
481	20240405	111100	6931507	1877	1877	1877	1877	0
482	20240405	111000	6931507	1877	1877	1877	1877	0
483	20240405	110900	6931507	1877	1877	1877	1877	0
484	20240405	110800	6931507	1877	1877	1877	1877	0
485	20240405	110700	6931507	1877	1877	1877	1877	0
486	20240405	110600	6931507	1877	1877	1877	1877	2
487	20240405	110500	6927753	1877	1877	1877	1877	0
488	20240405	110400	6927753	1877	1877	1877	1877	0
489	20240405	110300	6927753	1877	1877	1877	1877	0
490	20240405	110200	6927753	1877	1877	1877	1877	0
491	20240405	110100	6927753	1877	1877	1877	1877	0
492	20240405	110000	6927753	1877	1877	1877	1877	0
493	20240405	105900	6927753	1877	1877	1877	1877	0
494	20240405	105800	6927753	1877	1877	1877	1877	0
495	20240405	105700	6927753	1877	1878	1878	1877	222
496	20240405	105600	6510859	1878	1878	1878	1878	0
497	20240405	105500	6510859	1878	1878	1878	1878	0
498	20240405	105400	6510859	1878	1878	1878	1878	380
499	20240405	105300	5797219	1878	1878	1878	1878	0
500	20240405	105200	5797219	1878	1878	1878	1878	0
501	20240405	105100	5797219	1878	1878	1878	1878	0
502	20240405	105000	5797219	1878	1878	1878	1878	0
503	20240405	104900	5797219	1878	1878	1878	1878	0
504	20240405	104800	5797219	1878	1878	1878	1878	1
505	20240405	104700	5795341	1878	1878	1878	1878	0
506	20240405	104600	5795341	1878	1878	1878	1878	0
507	20240405	104500	5795341	1878	1878	1878	1878	0
508	20240405	104400	5795341	1878	1878	1878	1878	0
509	20240405	104300	5795341	1878	1878	1878	1878	0
510	20240405	104200	5795341	1878	1878	1878	1878	0
511	20240405	104100	5795341	1878	1878	1878	1878	0
512	20240405	104000	5795341	1878	1878	1878	1878	0
513	20240405	103900	5795341	1878	1878	1878	1878	0
514	20240405	103800	5795341	1878	1878	1878	1878	0
515	20240405	103700	5795341	1878	1878	1878	1878	0
516	20240405	103600	5795341	1878	1878	1878	1878	1
517	20240405	103500	5793463	1877	1877	1877	1877	0
518	20240405	103400	5793463	1877	1877	1877	1877	0
519	20240405	103300	5793463	1877	1877	1877	1877	0
520	20240405	103200	5793463	1877	1877	1877	1877	0
521	20240405	103100	5793463	1877	1877	1877	1877	0
522	20240405	103000	5793463	1877	1877	1877	1877	0
523	20240405	102900	5793463	1877	1877	1877	1877	0
524	20240405	102800	5793463	1877	1877	1877	1877	0
525	20240405	102700	5793463	1877	1877	1877	1877	0
526	20240405	102600	5793463	1877	1877	1877	1877	0
527	20240405	102500	5793463	1877	1877	1877	1877	90
528	20240405	102400	5624533	1878	1878	1878	1878	0
529	20240405	102300	5624533	1878	1878	1878	1878	0
530	20240405	102200	5624533	1878	1878	1878	1878	0
531	20240405	102100	5624533	1878	1878	1878	1878	0
532	20240405	102000	5624533	1878	1878	1878	1878	0
533	20240405	101900	5624533	1878	1878	1878	1878	0
534	20240405	101800	5624533	1878	1878	1878	1878	100
535	20240405	101700	5436733	1878	1878	1878	1878	693
536	20240405	101600	4135279	1889	1889	1889	1889	0
537	20240405	101500	4135279	1889	1889	1889	1889	0
538	20240405	101400	4135279	1889	1889	1889	1889	0
539	20240405	101300	4135279	1889	1889	1889	1889	0
540	20240405	101200	4135279	1889	1889	1889	1889	0
541	20240405	101100	4135279	1889	1889	1889	1889	0
542	20240405	101000	4135279	1889	1889	1889	1889	0
543	20240405	100900	4135279	1889	1889	1889	1889	0
544	20240405	100800	4135279	1889	1889	1889	1889	0
545	20240405	100700	4135279	1889	1889	1889	1889	0
546	20240405	100600	4135279	1889	1889	1889	1889	0
547	20240405	100500	4135279	1889	1889	1889	1889	0
548	20240405	100400	4135279	1889	1889	1889	1889	0
549	20240405	100300	4135279	1889	1889	1889	1889	0
550	20240405	100200	4135279	1889	1889	1889	1889	1
551	20240405	100100	4133390	1889	1889	1889	1889	0
552	20240405	100000	4133390	1889	1889	1889	1889	0
553	20240405	095900	4133390	1889	1889	1889	1889	0
554	20240405	095800	4133390	1889	1889	1889	1889	0
555	20240405	095700	4133390	1889	1889	1889	1889	5
556	20240405	095600	4123945	1889	1889	1889	1889	0
557	20240405	095500	4123945	1889	1889	1889	1889	1
558	20240405	095400	4122056	1889	1889	1889	1889	0
559	20240405	095300	4122056	1889	1889	1889	1889	0
560	20240405	095200	4122056	1889	1887	1889	1887	3
561	20240405	095100	4116393	1887	1887	1887	1887	0
562	20240405	095000	4116393	1887	1887	1887	1887	1
563	20240405	094900	4114506	1878	1878	1878	1878	0
564	20240405	094800	4114506	1878	1878	1878	1878	10
565	20240405	094700	4095726	1887	1887	1887	1887	0
566	20240405	094600	4095726	1887	1887	1887	1887	0
567	20240405	094500	4095726	1887	1887	1887	1887	0
568	20240405	094400	4095726	1887	1887	1887	1887	0
569	20240405	094300	4095726	1887	1887	1887	1887	0
570	20240405	094200	4095726	1887	1887	1887	1887	0
571	20240405	094100	4095726	1887	1887	1887	1887	0
572	20240405	094000	4095726	1887	1887	1887	1887	0
573	20240405	093900	4095726	1887	1887	1887	1887	2
574	20240405	093800	4091952	1891	1891	1891	1891	0
575	20240405	093700	4091952	1891	1891	1891	1891	11
576	20240405	093600	4071151	1891	1891	1891	1891	25
577	20240405	093500	4023876	1891	1891	1891	1891	178
578	20240405	093400	3687278	1891	1891	1891	1891	60
579	20240405	093300	3573818	1892	1891	1892	1891	49
580	20240405	093200	3481158	1892	1891	1892	1891	361
581	20240405	093100	2798506	1892	1887	1892	1887	376
582	20240405	093000	2087918	1891	1891	1891	1891	0
583	20240405	092900	2087918	1891	1891	1891	1891	0
584	20240405	092800	2087918	1891	1891	1891	1891	0
585	20240405	092700	2087918	1891	1891	1891	1891	0
586	20240405	092600	2087918	1891	1891	1891	1891	1
587	20240405	092500	2086027	1874	1874	1874	1874	7
588	20240405	092400	2072909	1888	1888	1888	1888	0
589	20240405	092300	2072909	1888	1888	1888	1888	0
590	20240405	092200	2072909	1888	1888	1888	1888	0
591	20240405	092100	2072909	1888	1888	1888	1888	0
592	20240405	092000	2072909	1888	1888	1888	1888	0
593	20240405	091900	2072909	1888	1888	1888	1888	0
594	20240405	091800	2072909	1888	1888	1888	1888	1
595	20240405	091700	2071021	1870	1870	1870	1870	0
596	20240405	091600	2071021	1870	1872	1872	1870	800
597	20240405	091500	574895	1872	1872	1872	1872	0
598	20240405	091400	574895	1872	1872	1872	1872	0
599	20240405	091300	574895	1872	1872	1872	1872	0
600	20240405	091200	574895	1872	1872	1872	1872	0
601	20240405	091100	574895	1872	1872	1872	1872	0
602	20240405	091000	574895	1872	1872	1872	1872	0
603	20240405	090900	574895	1872	1872	1872	1872	1
604	20240405	090800	573023	1872	1872	1872	1872	0
605	20240405	090700	573023	1872	1872	1872	1872	101
606	20240405	090600	383951	1892	1892	1892	1892	76
607	20240405	090500	240159	1893	1893	1893	1893	0
608	20240405	090400	240159	1893	1893	1893	1893	0
609	20240405	090300	240159	1893	1893	1893	1893	0
610	20240405	090200	240159	1893	1891	1893	1891	25
611	20240405	090100	192882	1891	1891	1891	1891	0
612	20240405	090000	192882	1891	1891	1891	1891	102