KissMeData/013520/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	185400	134529968	1774	1774	1774	1774	11064
3	20240412	185300	134529968	1774	1774	1774	1774	0
4	20240412	185200	134529968	1774	1774	1774	1774	0
5	20240412	185100	134529968	1774	1774	1774	1774	0
6	20240412	185000	134529968	1774	1774	1774	1774	0
7	20240412	184900	134529968	1774	1774	1774	1774	0
8	20240412	184800	134529968	1774	1774	1774	1774	0
9	20240412	184700	134529968	1774	1774	1774	1774	0
10	20240412	184600	134529968	1774	1774	1774	1774	0
11	20240412	184500	134529968	1774	1774	1774	1774	0
12	20240412	184400	134529968	1774	1774	1774	1774	0
13	20240412	184300	134529968	1774	1774	1774	1774	0
14	20240412	184200	134529968	1774	1774	1774	1774	0
15	20240412	184100	134529968	1774	1774	1774	1774	0
16	20240412	184000	134529968	1774	1774	1774	1774	0
17	20240412	183900	134529968	1774	1774	1774	1774	0
18	20240412	183800	134529968	1774	1774	1774	1774	0
19	20240412	183700	134529968	1774	1774	1774	1774	0
20	20240412	183600	134529968	1774	1774	1774	1774	0
21	20240412	183500	134529968	1774	1774	1774	1774	0
22	20240412	183400	134529968	1774	1774	1774	1774	0
23	20240412	183300	134529968	1774	1774	1774	1774	0
24	20240412	183200	134529968	1774	1774	1774	1774	0
25	20240412	183100	134529968	1774	1774	1774	1774	0
26	20240412	183000	134529968	1774	1774	1774	1774	0
27	20240412	182900	134529968	1774	1774	1774	1774	0
28	20240412	182800	134529968	1774	1774	1774	1774	0
29	20240412	182700	134529968	1774	1774	1774	1774	0
30	20240412	182600	134529968	1774	1774	1774	1774	0
31	20240412	182500	134529968	1774	1774	1774	1774	0
32	20240412	182400	134529968	1774	1774	1774	1774	11064
33	20240412	182300	134529968	1774	1774	1774	1774	0
34	20240412	182200	134529968	1774	1774	1774	1774	0
35	20240412	182100	134529968	1774	1774	1774	1774	0
36	20240412	182000	134529968	1774	1774	1774	1774	0
37	20240412	181900	134529968	1774	1774	1774	1774	0
38	20240412	181800	134529968	1774	1774	1774	1774	0
39	20240412	181700	134529968	1774	1774	1774	1774	0
40	20240412	181600	134529968	1774	1774	1774	1774	0
41	20240412	181500	134529968	1774	1774	1774	1774	0
42	20240412	181400	134529968	1774	1774	1774	1774	0
43	20240412	181300	134529968	1774	1774	1774	1774	0
44	20240412	181200	134529968	1774	1774	1774	1774	0
45	20240412	181100	134529968	1774	1774	1774	1774	0
46	20240412	181000	134529968	1774	1774	1774	1774	0
47	20240412	180900	134529968	1774	1774	1774	1774	0
48	20240412	180800	134529968	1774	1774	1774	1774	0
49	20240412	180700	134529968	1774	1774	1774	1774	0
50	20240412	180600	134529968	1774	1774	1774	1774	0
51	20240412	180500	134529968	1774	1774	1774	1774	0
52	20240412	180400	134529968	1774	1774	1774	1774	0
53	20240412	180300	134529968	1774	1774	1774	1774	0
54	20240412	180200	134529968	1774	1774	1774	1774	0
55	20240412	180100	134529968	1774	1774	1774	1774	0
56	20240412	180000	134529968	1774	1774	1774	1774	0
57	20240412	175900	134529968	1774	1774	1774	1774	0
58	20240412	175800	134529968	1774	1774	1774	1774	0
59	20240412	175700	134529968	1774	1774	1774	1774	0
60	20240412	175600	134529968	1774	1774	1774	1774	0
61	20240412	175500	134529968	1774	1774	1774	1774	0
62	20240412	175400	134529968	1774	1774	1774	1774	11064
63	20240412	175300	134529968	1774	1774	1774	1774	0
64	20240412	175200	134529968	1774	1774	1774	1774	0
65	20240412	175100	134529968	1774	1774	1774	1774	0
66	20240412	175000	134529968	1774	1774	1774	1774	0
67	20240412	174900	134529968	1774	1774	1774	1774	0
68	20240412	174800	134529968	1774	1774	1774	1774	0
69	20240412	174700	134529968	1774	1774	1774	1774	0
70	20240412	174600	134529968	1774	1774	1774	1774	0
71	20240412	174500	134529968	1774	1774	1774	1774	0
72	20240412	174400	134529968	1774	1774	1774	1774	0
73	20240412	174300	134529968	1774	1774	1774	1774	0
74	20240412	174200	134529968	1774	1774	1774	1774	0
75	20240412	174100	134529968	1774	1774	1774	1774	0
76	20240412	174000	134529968	1774	1774	1774	1774	0
77	20240412	173900	134529968	1774	1774	1774	1774	0
78	20240412	173800	134529968	1774	1774	1774	1774	0
79	20240412	173700	134529968	1774	1774	1774	1774	0
80	20240412	173600	134529968	1774	1774	1774	1774	0
81	20240412	173500	134529968	1774	1774	1774	1774	0
82	20240412	173400	134529968	1774	1774	1774	1774	0
83	20240412	173300	134529968	1774	1774	1774	1774	0
84	20240412	173200	134529968	1774	1774	1774	1774	0
85	20240412	173100	134529968	1774	1774	1774	1774	0
86	20240412	173000	134529968	1774	1774	1774	1774	0
87	20240412	172900	134529968	1774	1774	1774	1774	0
88	20240412	172800	134529968	1774	1774	1774	1774	0
89	20240412	172700	134529968	1774	1774	1774	1774	0
90	20240412	172600	134529968	1774	1774	1774	1774	0
91	20240412	172500	134529968	1774	1774	1774	1774	0
92	20240412	172400	134529968	1774	1774	1774	1774	11064
93	20240412	172300	134529968	1774	1774	1774	1774	0
94	20240412	172200	134529968	1774	1774	1774	1774	0
95	20240412	172100	134529968	1774	1774	1774	1774	0
96	20240412	172000	134529968	1774	1774	1774	1774	0
97	20240412	171900	134529968	1774	1774	1774	1774	0
98	20240412	171800	134529968	1774	1774	1774	1774	0
99	20240412	171700	134529968	1774	1774	1774	1774	0
100	20240412	171600	134529968	1774	1774	1774	1774	0
101	20240412	171500	134529968	1774	1774	1774	1774	0
102	20240412	171400	134529968	1774	1774	1774	1774	0
103	20240412	171300	134529968	1774	1774	1774	1774	0
104	20240412	171200	134529968	1774	1774	1774	1774	0
105	20240412	171100	134529968	1774	1774	1774	1774	0
106	20240412	171000	134529968	1774	1774	1774	1774	0
107	20240412	170900	134529968	1774	1774	1774	1774	0
108	20240412	170800	134529968	1774	1774	1774	1774	0
109	20240412	170700	134529968	1774	1774	1774	1774	0
110	20240412	170600	134529968	1774	1774	1774	1774	0
111	20240412	170500	134529968	1774	1774	1774	1774	0
112	20240412	170400	134529968	1774	1774	1774	1774	0
113	20240412	170300	134529968	1774	1774	1774	1774	0
114	20240412	170200	134529968	1774	1774	1774	1774	0
115	20240412	170100	134529968	1774	1774	1774	1774	0
116	20240412	170000	134529968	1774	1774	1774	1774	0
117	20240412	165900	134529968	1774	1774	1774	1774	0
118	20240412	165800	134529968	1774	1774	1774	1774	0
119	20240412	165700	134529968	1774	1774	1774	1774	0
120	20240412	165600	134529968	1774	1774	1774	1774	0
121	20240412	165500	134529968	1774	1774	1774	1774	0
122	20240412	165400	134529968	1774	1774	1774	1774	11064
123	20240412	165300	134529968	1774	1774	1774	1774	0
124	20240412	165200	134529968	1774	1774	1774	1774	0
125	20240412	165100	134529968	1774	1774	1774	1774	0
126	20240412	165000	134529968	1774	1774	1774	1774	0
127	20240412	164900	134529968	1774	1774	1774	1774	0
128	20240412	164800	134529968	1774	1774	1774	1774	0
129	20240412	164700	134529968	1774	1774	1774	1774	0
130	20240412	164600	134529968	1774	1774	1774	1774	0
131	20240412	164500	134529968	1774	1774	1774	1774	0
132	20240412	164400	134529968	1774	1774	1774	1774	0
133	20240412	164300	134529968	1774	1774	1774	1774	0
134	20240412	164200	134529968	1774	1774	1774	1774	0
135	20240412	164100	134529968	1774	1774	1774	1774	0
136	20240412	164000	134529968	1774	1774	1774	1774	0
137	20240412	163900	134529968	1774	1774	1774	1774	0
138	20240412	163800	134529968	1774	1774	1774	1774	0
139	20240412	163700	134529968	1774	1774	1774	1774	0
140	20240412	163600	134529968	1774	1774	1774	1774	0
141	20240412	163500	134529968	1774	1774	1774	1774	0
142	20240412	163400	134529968	1774	1774	1774	1774	0
143	20240412	163300	134529968	1774	1774	1774	1774	0
144	20240412	163200	134529968	1774	1774	1774	1774	0
145	20240412	163100	134529968	1774	1774	1774	1774	0
146	20240412	163000	134529968	1774	1774	1774	1774	0
147	20240412	162900	134529968	1774	1774	1774	1774	0
148	20240412	162800	134529968	1774	1774	1774	1774	0
149	20240412	162700	134529968	1774	1774	1774	1774	0
150	20240412	162600	134529968	1774	1774	1774	1774	0
151	20240412	162500	134529968	1774	1774	1774	1774	0
152	20240412	162400	134529968	1774	1774	1774	1774	11064
153	20240412	162300	134529968	1774	1774	1774	1774	0
154	20240412	162200	134529968	1774	1774	1774	1774	0
155	20240412	162100	134529968	1774	1774	1774	1774	0
156	20240412	162000	134529968	1774	1774	1774	1774	0
157	20240412	161900	134529968	1774	1774	1774	1774	0
158	20240412	161800	134529968	1774	1774	1774	1774	0
159	20240412	161700	134529968	1774	1774	1774	1774	0
160	20240412	161600	134529968	1774	1774	1774	1774	0
161	20240412	161500	134529968	1774	1774	1774	1774	0
162	20240412	161400	134529968	1774	1774	1774	1774	0
163	20240412	161300	134529968	1774	1774	1774	1774	0
164	20240412	161200	134529968	1774	1774	1774	1774	0
165	20240412	161100	134529968	1774	1774	1774	1774	0
166	20240412	161000	134529968	1774	1774	1774	1774	0
167	20240412	160900	134529968	1774	1774	1774	1774	0
168	20240412	160800	134529968	1774	1774	1774	1774	0
169	20240412	160700	134529968	1774	1774	1774	1774	0
170	20240412	160600	134529968	1774	1774	1774	1774	0
171	20240412	160500	134529968	1774	1774	1774	1774	0
172	20240412	160400	134529968	1774	1774	1774	1774	0
173	20240412	160300	134529968	1774	1774	1774	1774	0
174	20240412	160200	134529968	1774	1774	1774	1774	0
175	20240412	160100	134529968	1774	1774	1774	1774	0
176	20240412	160000	134529968	1774	1774	1774	1774	0
177	20240412	155900	134529968	1774	1774	1774	1774	0
178	20240412	155800	134529968	1774	1774	1774	1774	0
179	20240412	155700	134529968	1774	1774	1774	1774	0
180	20240412	155600	134529968	1774	1774	1774	1774	0
181	20240412	155500	134529968	1774	1774	1774	1774	0
182	20240412	155400	134529968	1774	1774	1774	1774	11064
183	20240412	155300	134529968	1774	1774	1774	1774	0
184	20240412	155200	134529968	1774	1774	1774	1774	0
185	20240412	155100	134529968	1774	1774	1774	1774	0
186	20240412	155000	134529968	1774	1774	1774	1774	0
187	20240412	154900	134529968	1774	1774	1774	1774	0
188	20240412	154800	134529968	1774	1774	1774	1774	0
189	20240412	154700	134529968	1774	1774	1774	1774	0
190	20240412	154600	134529968	1774	1774	1774	1774	0
191	20240412	154500	134529968	1774	1774	1774	1774	0
192	20240412	154400	134529968	1774	1774	1774	1774	0
193	20240412	154300	134529968	1774	1774	1774	1774	0
194	20240412	154200	134529968	1774	1774	1774	1774	0
195	20240412	154100	134529968	1774	1774	1774	1774	0
196	20240412	154000	134529968	1774	1774	1774	1774	0
197	20240412	153900	134529968	1774	1774	1774	1774	0
198	20240412	153800	134529968	1774	1774	1774	1774	0
199	20240412	153700	134529968	1774	1774	1774	1774	0
200	20240412	153600	134529968	1774	1774	1774	1774	0
201	20240412	153500	134529968	1774	1774	1774	1774	0
202	20240412	153400	134529968	1774	1774	1774	1774	0
203	20240412	153300	134529968	1774	1774	1774	1774	0
204	20240412	153200	134529968	1774	1774	1774	1774	0
205	20240412	153100	134529968	1774	1774	1774	1774	0
206	20240412	153000	134529968	1774	1774	1774	1774	11064
207	20240412	152900	114902432	1783	1783	1783	1783	0
208	20240412	152800	114902432	1783	1783	1783	1783	0
209	20240412	152700	114902432	1783	1783	1783	1783	0
210	20240412	152600	114902432	1783	1783	1783	1783	0
211	20240412	152500	114902432	1783	1783	1783	1783	0
212	20240412	152400	114902432	1783	1783	1783	1783	0
213	20240412	152300	114902432	1783	1783	1783	1783	0
214	20240412	152200	114902432	1783	1783	1783	1783	0
215	20240412	152100	114902432	1783	1783	1783	1783	0
216	20240412	152000	114902432	1783	1783	1783	1783	0
217	20240412	151900	114902432	1783	1774	1783	1774	561
218	20240412	151800	113904125	1774	1774	1774	1774	47
219	20240412	151700	113820747	1774	1774	1774	1774	183
220	20240412	151600	113496105	1774	1773	1774	1773	68
221	20240412	151500	113375495	1772	1780	1780	1772	505
222	20240412	151400	112477339	1780	1780	1783	1780	139
223	20240412	151300	112229913	1780	1783	1783	1780	295
224	20240412	151200	111704723	1780	1780	1780	1780	149
225	20240412	151100	111439503	1783	1783	1783	1780	770
226	20240412	151000	110068783	1780	1780	1780	1780	262
227	20240412	150900	109602423	1783	1783	1783	1780	215
228	20240412	150800	109219528	1780	1783	1783	1780	324
229	20240412	150700	108642628	1780	1780	1783	1780	792
230	20240412	150600	107232718	1780	1780	1783	1780	323
231	20240412	150500	106657742	1782	1772	1782	1772	1168
232	20240412	150400	104580278	1770	1779	1779	1770	283
233	20240412	150300	104079188	1770	1779	1779	1769	159
234	20240412	150200	103797795	1768	1776	1779	1768	931
235	20240412	150100	102145963	1767	1766	1776	1766	151
236	20240412	150000	101879208	1776	1766	1776	1766	359
237	20240412	145900	101245014	1766	1765	1775	1765	318
238	20240412	145800	100682979	1765	1775	1775	1765	680
239	20240412	145700	99476679	1765	1776	1776	1765	333
240	20240412	145600	98886778	1776	1772	1776	1763	1500
241	20240412	145500	96224418	1772	1772	1774	1772	463
242	20240412	145400	95403582	1773	1772	1773	1763	563
243	20240412	145300	94407047	1761	1762	1770	1761	2120
244	20240412	145200	90670670	1762	1762	1762	1762	149
245	20240412	145100	90408132	1761	1762	1762	1761	264
246	20240412	145000	89943113	1762	1762	1770	1762	198
247	20240412	144900	89594229	1762	1762	1762	1762	126
248	20240412	144800	89372217	1762	1761	1770	1761	606
249	20240412	144700	88301828	1761	1761	1761	1761	149
250	20240412	144600	88039439	1761	1761	1761	1761	264
251	20240412	144500	87574535	1760	1760	1760	1760	148
252	20240412	144400	87314055	1760	1760	1760	1760	264
253	20240412	144300	86849415	1760	1760	1760	1760	126
254	20240412	144200	86627655	1760	1761	1772	1760	776
255	20240412	144100	85261775	1772	1761	1772	1761	300
256	20240412	144000	84732155	1761	1760	1761	1760	264
257	20240412	143900	84267308	1760	1760	1760	1760	92
258	20240412	143800	84105388	1760	1760	1760	1760	128
259	20240412	143700	83880108	1760	1767	1767	1760	8150
260	20240412	143600	69508037	1767	1767	1767	1767	149
261	20240412	143500	69244754	1767	1767	1767	1767	264
262	20240412	143400	68778266	1767	1766	1767	1766	759
263	20240412	143300	67437826	1766	1766	1766	1766	240
264	20240412	143200	67013986	1766	1766	1766	1766	150
265	20240412	143100	66749086	1766	1766	1766	1766	263
266	20240412	143000	66284628	1766	1766	1766	1766	148
267	20240412	142900	66023260	1766	1766	1766	1766	265
268	20240412	142800	65555270	1766	1766	1766	1766	149
269	20240412	142700	65292136	1766	1771	1771	1766	138
270	20240412	142600	65048378	1766	1766	1766	1766	310
271	20240412	142500	64500918	1766	1766	1766	1766	149
272	20240412	142400	64237784	1766	1766	1766	1766	264
273	20240412	142300	63771560	1766	1767	1767	1766	148
274	20240412	142200	63510067	1767	1767	1767	1767	183
275	20240412	142100	63186706	1767	1767	1767	1767	150
276	20240412	142000	62921656	1766	1766	1766	1766	263
277	20240412	141900	62457198	1766	1766	1767	1766	149
278	20240412	141800	62194041	1765	1770	1786	1765	323
279	20240412	141700	61622622	1770	1762	1787	1762	749
280	20240412	141600	60292123	1762	1762	1762	1762	127
281	20240412	141500	60068349	1762	1761	1765	1760	539
282	20240412	141400	59117894	1761	1761	1761	1761	149
283	20240412	141300	58855505	1760	1760	1760	1760	264
284	20240412	141200	58390865	1760	1760	1760	1760	402
285	20240412	141100	57683345	1760	1760	1760	1760	242
286	20240412	141000	57257425	1759	1759	1759	1759	195
287	20240412	140900	56914420	1759	1760	1760	1758	389
288	20240412	140800	56230088	1760	1765	1765	1760	507
289	20240412	140700	55337501	1766	1768	1768	1766	103
290	20240412	140600	55155403	1769	1771	1771	1769	1988
291	20240412	140500	51637131	1771	1772	1772	1771	100
292	20240412	140400	51460001	1772	1773	1773	1772	179
293	20240412	140300	51142771	1773	1773	1773	1773	149
294	20240412	140200	50878594	1773	1774	1774	1773	248
295	20240412	140100	50438746	1774	1775	1775	1774	700
296	20240412	140000	49196395	1776	1777	1777	1776	641
297	20240412	135900	48057483	1777	1777	1777	1777	150
298	20240412	135800	47790933	1777	1778	1778	1777	1256
299	20240412	135700	45558395	1778	1777	1778	1777	148
300	20240412	135600	45295376	1777	1777	1777	1777	279
301	20240412	135500	44799593	1777	1777	1777	1777	149
302	20240412	135400	44534820	1777	1779	1779	1776	279
303	20240412	135300	44038756	1779	1780	1780	1779	187
304	20240412	135200	43706046	1779	1779	1789	1779	190
305	20240412	135100	43367986	1780	1780	1780	1779	223
306	20240412	135000	42971149	1780	1780	1780	1779	230
307	20240412	134900	42561772	1780	1780	1780	1780	239
308	20240412	134800	42136352	1780	1780	1789	1780	152
309	20240412	134700	41865704	1789	1789	1789	1780	211
310	20240412	134600	41490079	1780	1780	1789	1780	197
311	20240412	134500	41139401	1789	1779	1789	1779	266
312	20240412	134400	40666100	1789	1780	1789	1780	204
313	20240412	134300	40302944	1789	1780	1789	1780	242
314	20240412	134200	39872166	1780	1780	1789	1780	150
315	20240412	134100	39605157	1780	1789	1789	1780	153
316	20240412	134000	39332790	1780	1780	1789	1780	266
317	20240412	133900	38859292	1789	1789	1789	1780	153
318	20240412	133800	38586870	1780	1780	1789	1780	289
319	20240412	133700	38072423	1780	1781	1789	1780	176
320	20240412	133600	37758956	1782	1789	1789	1781	239
321	20240412	133500	37333268	1789	1782	1789	1781	155
322	20240412	133400	37057192	1782	1782	1789	1781	260
323	20240412	133300	36594026	1789	1781	1789	1781	151
324	20240412	133200	36325033	1789	1781	1789	1780	241
325	20240412	133100	35895987	1789	1781	1789	1780	262
326	20240412	133000	35429364	1781	1781	1789	1781	313
327	20240412	132900	34871895	1781	1781	1789	1781	47
328	20240412	132800	34788180	1789	1781	1789	1781	48
329	20240412	132700	34702653	1781	1789	1789	1781	23
330	20240412	132600	34661682	1781	1783	1783	1781	66
331	20240412	132500	34544098	1784	1782	1789	1782	33
332	20240412	132400	34485272	1782	1789	1789	1782	42
333	20240412	132300	34410414	1782	1782	1789	1782	47
334	20240412	132200	34326653	1789	1781	1789	1781	48
335	20240412	132100	34241126	1789	1789	1789	1780	25
336	20240412	132000	34196608	1780	1780	1789	1780	46
337	20240412	131900	34114719	1789	1780	1789	1780	48
338	20240412	131800	34029261	1789	1780	1789	1780	47
339	20240412	131700	33945592	1779	1779	1779	1779	46
340	20240412	131600	33863758	1779	1779	1779	1779	22
341	20240412	131500	33824620	1779	1779	1789	1779	648
342	20240412	131400	32669001	1776	1776	1779	1776	47
343	20240412	131300	32585526	1776	1776	1776	1776	46
344	20240412	131200	32503830	1776	1777	1777	1776	45
345	20240412	131100	32423887	1777	1777	1777	1777	46
346	20240412	131000	32342145	1777	1777	1777	1777	53
347	20240412	130900	32247964	1777	1777	1777	1777	52
348	20240412	130800	32155560	1778	1778	1778	1778	39
349	20240412	130700	32086218	1778	1779	1779	1778	46
350	20240412	130600	32004426	1779	1781	1781	1779	47
351	20240412	130500	31920811	1780	1780	1780	1780	791
352	20240412	130400	30512831	1781	1781	1782	1781	49
353	20240412	130300	30425548	1781	1781	1781	1781	46
354	20240412	130200	30343622	1781	1782	1782	1781	55
355	20240412	130100	30245649	1783	1785	1785	1783	56
356	20240412	130000	30145743	1785	1786	1786	1785	36
357	20240412	125900	30081465	1789	1789	1789	1789	0
358	20240412	125800	30081465	1789	1789	1789	1789	0
359	20240412	125700	30081465	1789	1789	1789	1789	0
360	20240412	125600	30081465	1789	1789	1789	1789	0
361	20240412	125500	30081465	1789	1789	1789	1789	0
362	20240412	125400	30081465	1789	1789	1789	1789	0
363	20240412	125300	30081465	1789	1789	1789	1789	0
364	20240412	125200	30081465	1789	1787	1789	1787	28
365	20240412	125100	30031413	1789	1789	1789	1789	5
366	20240412	125000	30022468	1788	1788	1788	1788	0
367	20240412	124900	30022468	1788	1788	1788	1788	0
368	20240412	124800	30022468	1788	1788	1788	1788	0
369	20240412	124700	30022468	1788	1788	1788	1788	0
370	20240412	124600	30022468	1788	1788	1788	1788	0
371	20240412	124500	30022468	1788	1789	1789	1788	4
372	20240412	124400	30015314	1789	1789	1789	1789	0
373	20240412	124300	30015314	1789	1789	1789	1789	0
374	20240412	124200	30015314	1789	1789	1789	1789	0
375	20240412	124100	30015314	1789	1789	1789	1789	0
376	20240412	124000	30015314	1789	1789	1789	1789	0
377	20240412	123900	30015314	1789	1789	1789	1789	0
378	20240412	123800	30015314	1789	1789	1789	1789	0
379	20240412	123700	30015314	1789	1789	1789	1789	0
380	20240412	123600	30015314	1789	1789	1789	1789	0
381	20240412	123500	30015314	1789	1789	1789	1789	0
382	20240412	123400	30015314	1789	1789	1789	1789	0
383	20240412	123300	30015314	1789	1789	1789	1789	0
384	20240412	123200	30015314	1789	1780	1789	1780	6
385	20240412	123100	30004625	1780	1780	1780	1780	0
386	20240412	123000	30004625	1780	1780	1780	1780	0
387	20240412	122900	30004625	1780	1780	1780	1780	0
388	20240412	122800	30004625	1780	1780	1780	1780	0
389	20240412	122700	30004625	1780	1780	1780	1780	0
390	20240412	122600	30004625	1780	1781	1781	1780	150
391	20240412	122500	29737545	1780	1780	1780	1780	0
392	20240412	122400	29737545	1780	1780	1780	1780	0
393	20240412	122300	29737545	1780	1780	1780	1780	0
394	20240412	122200	29737545	1780	1780	1780	1780	0
395	20240412	122100	29737545	1780	1780	1780	1780	0
396	20240412	122000	29737545	1780	1780	1780	1780	0
397	20240412	121900	29737545	1780	1780	1780	1780	0
398	20240412	121800	29737545	1780	1790	1790	1780	1601
399	20240412	121700	26886094	1785	1785	1785	1785	63
400	20240412	121600	26773639	1785	1785	1785	1785	0
401	20240412	121500	26773639	1785	1785	1785	1785	0
402	20240412	121400	26773639	1785	1785	1785	1785	0
403	20240412	121300	26773639	1785	1785	1785	1785	0
404	20240412	121200	26773639	1785	1785	1785	1785	0
405	20240412	121100	26773639	1785	1790	1790	1785	8
406	20240412	121000	26759344	1790	1790	1790	1790	50
407	20240412	120900	26669844	1790	1790	1790	1790	0
408	20240412	120800	26669844	1790	1790	1790	1790	0
409	20240412	120700	26669844	1790	1790	1790	1790	558
410	20240412	120600	25671024	1790	1790	1790	1790	0
411	20240412	120500	25671024	1790	1790	1790	1790	0
412	20240412	120400	25671024	1790	1790	1790	1790	100
413	20240412	120300	25492024	1790	1790	1790	1790	0
414	20240412	120200	25492024	1790	1790	1790	1790	0
415	20240412	120100	25492024	1790	1790	1790	1790	0
416	20240412	120000	25492024	1790	1790	1790	1790	0
417	20240412	115900	25492024	1790	1790	1790	1790	0
418	20240412	115800	25492024	1790	1790	1790	1790	0
419	20240412	115700	25492024	1790	1790	1790	1790	0
420	20240412	115600	25492024	1790	1790	1790	1790	0
421	20240412	115500	25492024	1790	1790	1790	1790	0
422	20240412	115400	25492024	1790	1790	1790	1790	0
423	20240412	115300	25492024	1790	1790	1790	1790	0
424	20240412	115200	25492024	1790	1790	1790	1790	0
425	20240412	115100	25492024	1790	1790	1790	1790	0
426	20240412	115000	25492024	1790	1790	1790	1790	2
427	20240412	114900	25488444	1785	1785	1785	1785	50
428	20240412	114800	25399194	1790	1787	1790	1786	1728
429	20240412	114700	22309858	1790	1790	1790	1790	0
430	20240412	114600	22309858	1790	1790	1790	1790	0
431	20240412	114500	22309858	1790	1790	1790	1790	0
432	20240412	114400	22309858	1790	1790	1790	1790	0
433	20240412	114300	22309858	1790	1790	1790	1790	0
434	20240412	114200	22309858	1790	1790	1790	1790	0
435	20240412	114100	22309858	1790	1790	1790	1790	0
436	20240412	114000	22309858	1790	1790	1790	1790	0
437	20240412	113900	22309858	1790	1790	1790	1790	9
438	20240412	113800	22293748	1790	1790	1790	1790	1
439	20240412	113700	22291958	1790	1790	1790	1790	10
440	20240412	113600	22274058	1790	1790	1790	1790	0
441	20240412	113500	22274058	1790	1787	1790	1787	318
442	20240412	113400	21705783	1790	1790	1790	1790	0
443	20240412	113300	21705783	1790	1790	1790	1790	0
444	20240412	113200	21705783	1790	1790	1790	1790	2
445	20240412	113100	21702203	1790	1790	1790	1790	10
446	20240412	113000	21684303	1790	1790	1790	1790	0
447	20240412	112900	21684303	1790	1790	1790	1790	0
448	20240412	112800	21684303	1790	1790	1790	1790	0
449	20240412	112700	21684303	1790	1790	1790	1790	0
450	20240412	112600	21684303	1790	1790	1790	1790	0
451	20240412	112500	21684303	1790	1790	1790	1790	0
452	20240412	112400	21684303	1790	1790	1790	1790	6
453	20240412	112300	21673563	1790	1790	1790	1790	700
454	20240412	112200	20420563	1788	1790	1790	1785	1893
455	20240412	112100	17037524	1790	1790	1790	1790	0
456	20240412	112000	17037524	1790	1790	1790	1790	0
457	20240412	111900	17037524	1790	1792	1792	1790	137
458	20240412	111800	16792266	1792	1792	1792	1792	0
459	20240412	111700	16792266	1792	1792	1792	1792	0
460	20240412	111600	16792266	1792	1798	1798	1792	1113
461	20240412	111500	14794611	1802	1802	1802	1802	40
462	20240412	111400	14722531	1809	1809	1809	1809	0
463	20240412	111300	14722531	1809	1809	1809	1809	0
464	20240412	111200	14722531	1809	1809	1809	1809	0
465	20240412	111100	14722531	1809	1809	1809	1809	0
466	20240412	111000	14722531	1809	1809	1809	1809	0
467	20240412	110900	14722531	1809	1809	1809	1809	0
468	20240412	110800	14722531	1809	1809	1809	1809	0
469	20240412	110700	14722531	1809	1809	1809	1809	0
470	20240412	110600	14722531	1809	1809	1809	1809	0
471	20240412	110500	14722531	1809	1809	1809	1809	0
472	20240412	110400	14722531	1809	1809	1809	1809	0
473	20240412	110300	14722531	1809	1809	1809	1809	0
474	20240412	110200	14722531	1809	1809	1809	1809	0
475	20240412	110100	14722531	1809	1809	1809	1809	0
476	20240412	110000	14722531	1809	1809	1809	1809	0
477	20240412	105900	14722531	1809	1809	1809	1809	0
478	20240412	105800	14722531	1809	1809	1809	1809	1
479	20240412	105700	14720722	1797	1797	1797	1797	0
480	20240412	105600	14720722	1797	1797	1797	1797	0
481	20240412	105500	14720722	1797	1797	1797	1797	0
482	20240412	105400	14720722	1797	1797	1797	1797	0
483	20240412	105300	14720722	1797	1797	1797	1797	0
484	20240412	105200	14720722	1797	1797	1797	1797	0
485	20240412	105100	14720722	1797	1810	1810	1797	558
486	20240412	105000	13716280	1805	1805	1805	1805	1
487	20240412	104900	13714475	1810	1810	1810	1810	0
488	20240412	104800	13714475	1810	1810	1810	1810	0
489	20240412	104700	13714475	1810	1809	1810	1809	3
490	20240412	104600	13709047	1809	1809	1809	1809	0
491	20240412	104500	13709047	1809	1809	1809	1809	1
492	20240412	104400	13707238	1810	1810	1810	1810	0
493	20240412	104300	13707238	1810	1810	1810	1810	0
494	20240412	104200	13707238	1810	1810	1810	1810	0
495	20240412	104100	13707238	1810	1810	1810	1810	0
496	20240412	104000	13707238	1810	1810	1810	1810	0
497	20240412	103900	13707238	1810	1810	1810	1810	0
498	20240412	103800	13707238	1810	1810	1810	1810	0
499	20240412	103700	13707238	1810	1810	1810	1810	0
500	20240412	103600	13707238	1810	1810	1810	1810	0
501	20240412	103500	13707238	1810	1810	1810	1810	56
502	20240412	103400	13605878	1809	1809	1809	1809	1
503	20240412	103300	13604069	1816	1816	1816	1816	0
504	20240412	103200	13604069	1816	1816	1816	1816	0
505	20240412	103100	13604069	1816	1816	1816	1816	0
506	20240412	103000	13604069	1816	1816	1816	1816	1
507	20240412	102900	13602253	1809	1809	1809	1809	0
508	20240412	102800	13602253	1809	1809	1809	1809	0
509	20240412	102700	13602253	1809	1809	1809	1809	102
510	20240412	102600	13417735	1806	1806	1806	1806	10
511	20240412	102500	13399675	1806	1806	1806	1806	0
512	20240412	102400	13399675	1806	1806	1806	1806	1
513	20240412	102300	13397869	1806	1806	1806	1806	1
514	20240412	102200	13396063	1800	1800	1800	1800	0
515	20240412	102100	13396063	1800	1800	1800	1800	6
516	20240412	102000	13385263	1800	1804	1804	1800	1015
517	20240412	101900	11557796	1820	1820	1820	1820	1
518	20240412	101800	11555976	1820	1820	1820	1820	5
519	20240412	101700	11546876	1820	1820	1820	1820	0
520	20240412	101600	11546876	1820	1820	1820	1820	0
521	20240412	101500	11546876	1820	1820	1820	1820	1
522	20240412	101400	11545056	1804	1804	1804	1804	0
523	20240412	101300	11545056	1804	1804	1804	1804	1
524	20240412	101200	11543252	1804	1804	1804	1804	1
525	20240412	101100	11541448	1822	1822	1822	1822	0
526	20240412	101000	11541448	1822	1822	1822	1822	1
527	20240412	100900	11539626	1822	1822	1822	1822	0
528	20240412	100800	11539626	1822	1822	1822	1822	0
529	20240412	100700	11539626	1822	1822	1822	1822	0
530	20240412	100600	11539626	1822	1822	1822	1822	0
531	20240412	100500	11539626	1822	1822	1822	1822	0
532	20240412	100400	11539626	1822	1822	1822	1822	3
533	20240412	100300	11534160	1819	1819	1819	1819	0
534	20240412	100200	11534160	1819	1819	1819	1819	0
535	20240412	100100	11534160	1819	1819	1819	1819	0
536	20240412	100000	11534160	1819	1810	1819	1810	4
537	20240412	095900	11526902	1807	1807	1807	1807	154
538	20240412	095800	11248624	1806	1806	1806	1806	1
539	20240412	095700	11246818	1806	1806	1806	1806	2
540	20240412	095600	11243206	1806	1806	1806	1806	0
541	20240412	095500	11243206	1806	1795	1806	1795	6
542	20240412	095400	11232425	1807	1807	1807	1807	0
543	20240412	095300	11232425	1807	1807	1807	1807	0
544	20240412	095200	11232425	1807	1807	1807	1807	1
545	20240412	095100	11230618	1804	1792	1804	1792	2
546	20240412	095000	11227022	1786	1803	1803	1786	398
547	20240412	094900	10513883	1821	1805	1821	1804	362
548	20240412	094800	9860808	1821	1812	1829	1804	402
549	20240412	094700	9135204	1832	1821	1838	1815	215
550	20240412	094600	8744365	1841	1847	1847	1824	595
551	20240412	094500	7652685	1844	1829	1844	1827	1522
552	20240412	094400	4858823	1844	1819	1844	1819	586
553	20240412	094300	3788153	1816	1816	1816	1816	61
554	20240412	094200	3677377	1816	1816	1816	1816	0
555	20240412	094100	3677377	1816	1816	1816	1816	11
556	20240412	094000	3657401	1816	1810	1816	1810	17
557	20240412	093900	3626619	1816	1816	1816	1816	0
558	20240412	093800	3626619	1816	1812	1816	1810	6
559	20240412	093700	3615751	1816	1816	1816	1816	2
560	20240412	093600	3612119	1816	1815	1816	1815	5
561	20240412	093500	3603042	1815	1815	1815	1815	0
562	20240412	093400	3603042	1815	1815	1815	1815	5
563	20240412	093300	3593967	1815	1811	1815	1811	6
564	20240412	093200	3583097	1815	1815	1815	1815	1
565	20240412	093100	3581282	1815	1815	1815	1815	5
566	20240412	093000	3572207	1815	1815	1815	1815	0
567	20240412	092900	3572207	1815	1815	1815	1815	0
568	20240412	092800	3572207	1815	1815	1815	1815	6
569	20240412	092700	3561317	1816	1816	1816	1816	0
570	20240412	092600	3561317	1816	1816	1816	1816	22
571	20240412	092500	3521365	1816	1816	1816	1816	1
572	20240412	092400	3519549	1813	1810	1813	1810	10
573	20240412	092300	3501446	1810	1810	1810	1810	0
574	20240412	092200	3501446	1810	1810	1810	1810	16
575	20240412	092100	3472486	1810	1807	1810	1807	2
576	20240412	092000	3468869	1804	1804	1804	1804	369
577	20240412	091900	2803193	1801	1801	1801	1801	0
578	20240412	091800	2803193	1801	1801	1801	1801	0
579	20240412	091700	2803193	1801	1801	1801	1801	0
580	20240412	091600	2803193	1801	1801	1801	1801	0
581	20240412	091500	2803193	1801	1801	1801	1801	11
582	20240412	091400	2783382	1801	1801	1801	1801	0
583	20240412	091300	2783382	1801	1801	1801	1801	0
584	20240412	091200	2783382	1801	1801	1801	1801	0
585	20240412	091100	2783382	1801	1801	1801	1801	0
586	20240412	091000	2783382	1801	1801	1801	1801	0
587	20240412	090900	2783382	1801	1799	1801	1799	3
588	20240412	090800	2777981	1799	1799	1799	1799	27
589	20240412	090700	2729408	1799	1799	1799	1799	13
590	20240412	090600	2706021	1800	1800	1800	1800	10
591	20240412	090500	2688021	1801	1791	1801	1791	30
592	20240412	090400	2634269	1791	1791	1791	1791	149
593	20240412	090300	2367410	1791	1791	1791	1791	421
594	20240412	090200	1613399	1789	1789	1789	1789	0
595	20240412	090100	1613399	1789	1789	1789	1789	1
596	20240412	090000	1611610	1771	1771	1771	1771	910