KissMeData/065440/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	193000	192782747	1848	1848	1848	1848	698
3	20240403	192900	192782747	1848	1848	1848	1848	0
4	20240403	192800	192782747	1848	1848	1848	1848	0
5	20240403	192700	192782747	1848	1848	1848	1848	0
6	20240403	192600	192782747	1848	1848	1848	1848	0
7	20240403	192500	192782747	1848	1848	1848	1848	0
8	20240403	192400	192782747	1848	1848	1848	1848	0
9	20240403	192300	192782747	1848	1848	1848	1848	0
10	20240403	192200	192782747	1848	1848	1848	1848	0
11	20240403	192100	192782747	1848	1848	1848	1848	0
12	20240403	192000	192782747	1848	1848	1848	1848	0
13	20240403	191900	192782747	1848	1848	1848	1848	0
14	20240403	191800	192782747	1848	1848	1848	1848	0
15	20240403	191700	192782747	1848	1848	1848	1848	0
16	20240403	191600	192782747	1848	1848	1848	1848	0
17	20240403	191500	192782747	1848	1848	1848	1848	0
18	20240403	191400	192782747	1848	1848	1848	1848	0
19	20240403	191300	192782747	1848	1848	1848	1848	0
20	20240403	191200	192782747	1848	1848	1848	1848	0
21	20240403	191100	192782747	1848	1848	1848	1848	0
22	20240403	191000	192782747	1848	1848	1848	1848	0
23	20240403	190900	192782747	1848	1848	1848	1848	0
24	20240403	190800	192782747	1848	1848	1848	1848	0
25	20240403	190700	192782747	1848	1848	1848	1848	0
26	20240403	190600	192782747	1848	1848	1848	1848	0
27	20240403	190500	192782747	1848	1848	1848	1848	0
28	20240403	190400	192782747	1848	1848	1848	1848	0
29	20240403	190300	192782747	1848	1848	1848	1848	0
30	20240403	190200	192782747	1848	1848	1848	1848	0
31	20240403	190100	192782747	1848	1848	1848	1848	0
32	20240403	190000	192782747	1848	1848	1848	1848	698
33	20240403	185900	192782747	1848	1848	1848	1848	0
34	20240403	185800	192782747	1848	1848	1848	1848	0
35	20240403	185700	192782747	1848	1848	1848	1848	0
36	20240403	185600	192782747	1848	1848	1848	1848	0
37	20240403	185500	192782747	1848	1848	1848	1848	0
38	20240403	185400	192782747	1848	1848	1848	1848	0
39	20240403	185300	192782747	1848	1848	1848	1848	0
40	20240403	185200	192782747	1848	1848	1848	1848	0
41	20240403	185100	192782747	1848	1848	1848	1848	0
42	20240403	185000	192782747	1848	1848	1848	1848	0
43	20240403	184900	192782747	1848	1848	1848	1848	0
44	20240403	184800	192782747	1848	1848	1848	1848	0
45	20240403	184700	192782747	1848	1848	1848	1848	0
46	20240403	184600	192782747	1848	1848	1848	1848	0
47	20240403	184500	192782747	1848	1848	1848	1848	0
48	20240403	184400	192782747	1848	1848	1848	1848	0
49	20240403	184300	192782747	1848	1848	1848	1848	0
50	20240403	184200	192782747	1848	1848	1848	1848	0
51	20240403	184100	192782747	1848	1848	1848	1848	0
52	20240403	184000	192782747	1848	1848	1848	1848	0
53	20240403	183900	192782747	1848	1848	1848	1848	0
54	20240403	183800	192782747	1848	1848	1848	1848	0
55	20240403	183700	192782747	1848	1848	1848	1848	0
56	20240403	183600	192782747	1848	1848	1848	1848	0
57	20240403	183500	192782747	1848	1848	1848	1848	0
58	20240403	183400	192782747	1848	1848	1848	1848	0
59	20240403	183300	192782747	1848	1848	1848	1848	0
60	20240403	183200	192782747	1848	1848	1848	1848	0
61	20240403	183100	192782747	1848	1848	1848	1848	0
62	20240403	183000	192782747	1848	1848	1848	1848	698
63	20240403	182900	192782747	1848	1848	1848	1848	0
64	20240403	182800	192782747	1848	1848	1848	1848	0
65	20240403	182700	192782747	1848	1848	1848	1848	0
66	20240403	182600	192782747	1848	1848	1848	1848	0
67	20240403	182500	192782747	1848	1848	1848	1848	0
68	20240403	182400	192782747	1848	1848	1848	1848	0
69	20240403	182300	192782747	1848	1848	1848	1848	0
70	20240403	182200	192782747	1848	1848	1848	1848	0
71	20240403	182100	192782747	1848	1848	1848	1848	0
72	20240403	182000	192782747	1848	1848	1848	1848	0
73	20240403	181900	192782747	1848	1848	1848	1848	0
74	20240403	181800	192782747	1848	1848	1848	1848	0
75	20240403	181700	192782747	1848	1848	1848	1848	0
76	20240403	181600	192782747	1848	1848	1848	1848	0
77	20240403	181500	192782747	1848	1848	1848	1848	0
78	20240403	181400	192782747	1848	1848	1848	1848	0
79	20240403	181300	192782747	1848	1848	1848	1848	0
80	20240403	181200	192782747	1848	1848	1848	1848	0
81	20240403	181100	192782747	1848	1848	1848	1848	0
82	20240403	181000	192782747	1848	1848	1848	1848	0
83	20240403	180900	192782747	1848	1848	1848	1848	0
84	20240403	180800	192782747	1848	1848	1848	1848	0
85	20240403	180700	192782747	1848	1848	1848	1848	0
86	20240403	180600	192782747	1848	1848	1848	1848	0
87	20240403	180500	192782747	1848	1848	1848	1848	0
88	20240403	180400	192782747	1848	1848	1848	1848	0
89	20240403	180300	192782747	1848	1848	1848	1848	0
90	20240403	180200	192782747	1848	1848	1848	1848	0
91	20240403	180100	192782747	1848	1848	1848	1848	0
92	20240403	180000	192782747	1848	1848	1848	1848	698
93	20240403	175900	192782747	1848	1848	1848	1848	0
94	20240403	175800	192782747	1848	1848	1848	1848	0
95	20240403	175700	192782747	1848	1848	1848	1848	0
96	20240403	175600	192782747	1848	1848	1848	1848	0
97	20240403	175500	192782747	1848	1848	1848	1848	0
98	20240403	175400	192782747	1848	1848	1848	1848	0
99	20240403	175300	192782747	1848	1848	1848	1848	0
100	20240403	175200	192782747	1848	1848	1848	1848	0
101	20240403	175100	192782747	1848	1848	1848	1848	0
102	20240403	175000	192782747	1848	1848	1848	1848	0
103	20240403	174900	192782747	1848	1848	1848	1848	0
104	20240403	174800	192782747	1848	1848	1848	1848	0
105	20240403	174700	192782747	1848	1848	1848	1848	0
106	20240403	174600	192782747	1848	1848	1848	1848	0
107	20240403	174500	192782747	1848	1848	1848	1848	0
108	20240403	174400	192782747	1848	1848	1848	1848	0
109	20240403	174300	192782747	1848	1848	1848	1848	0
110	20240403	174200	192782747	1848	1848	1848	1848	0
111	20240403	174100	192782747	1848	1848	1848	1848	0
112	20240403	174000	192782747	1848	1848	1848	1848	0
113	20240403	173900	192782747	1848	1848	1848	1848	0
114	20240403	173800	192782747	1848	1848	1848	1848	0
115	20240403	173700	192782747	1848	1848	1848	1848	0
116	20240403	173600	192782747	1848	1848	1848	1848	0
117	20240403	173500	192782747	1848	1848	1848	1848	0
118	20240403	173400	192782747	1848	1848	1848	1848	0
119	20240403	173300	192782747	1848	1848	1848	1848	0
120	20240403	173200	192782747	1848	1848	1848	1848	0
121	20240403	173100	192782747	1848	1848	1848	1848	0
122	20240403	173000	192782747	1848	1848	1848	1848	698
123	20240403	172900	192782747	1848	1848	1848	1848	0
124	20240403	172800	192782747	1848	1848	1848	1848	0
125	20240403	172700	192782747	1848	1848	1848	1848	0
126	20240403	172600	192782747	1848	1848	1848	1848	0
127	20240403	172500	192782747	1848	1848	1848	1848	0
128	20240403	172400	192782747	1848	1848	1848	1848	0
129	20240403	172300	192782747	1848	1848	1848	1848	0
130	20240403	172200	192782747	1848	1848	1848	1848	0
131	20240403	172100	192782747	1848	1848	1848	1848	0
132	20240403	172000	192782747	1848	1848	1848	1848	0
133	20240403	171900	192782747	1848	1848	1848	1848	0
134	20240403	171800	192782747	1848	1848	1848	1848	0
135	20240403	171700	192782747	1848	1848	1848	1848	0
136	20240403	171600	192782747	1848	1848	1848	1848	0
137	20240403	171500	192782747	1848	1848	1848	1848	0
138	20240403	171400	192782747	1848	1848	1848	1848	0
139	20240403	171300	192782747	1848	1848	1848	1848	0
140	20240403	171200	192782747	1848	1848	1848	1848	0
141	20240403	171100	192782747	1848	1848	1848	1848	0
142	20240403	171000	192782747	1848	1848	1848	1848	0
143	20240403	170900	192782747	1848	1848	1848	1848	0
144	20240403	170800	192782747	1848	1848	1848	1848	0
145	20240403	170700	192782747	1848	1848	1848	1848	0
146	20240403	170600	192782747	1848	1848	1848	1848	0
147	20240403	170500	192782747	1848	1848	1848	1848	0
148	20240403	170400	192782747	1848	1848	1848	1848	0
149	20240403	170300	192782747	1848	1848	1848	1848	0
150	20240403	170200	192782747	1848	1848	1848	1848	0
151	20240403	170100	192782747	1848	1848	1848	1848	0
152	20240403	170000	192782747	1848	1848	1848	1848	698
153	20240403	165900	192782747	1848	1848	1848	1848	0
154	20240403	165800	192782747	1848	1848	1848	1848	0
155	20240403	165700	192782747	1848	1848	1848	1848	0
156	20240403	165600	192782747	1848	1848	1848	1848	0
157	20240403	165500	192782747	1848	1848	1848	1848	0
158	20240403	165400	192782747	1848	1848	1848	1848	0
159	20240403	165300	192782747	1848	1848	1848	1848	0
160	20240403	165200	192782747	1848	1848	1848	1848	0
161	20240403	165100	192782747	1848	1848	1848	1848	0
162	20240403	165000	192782747	1848	1848	1848	1848	0
163	20240403	164900	192782747	1848	1848	1848	1848	0
164	20240403	164800	192782747	1848	1848	1848	1848	0
165	20240403	164700	192782747	1848	1848	1848	1848	0
166	20240403	164600	192782747	1848	1848	1848	1848	0
167	20240403	164500	192782747	1848	1848	1848	1848	0
168	20240403	164400	192782747	1848	1848	1848	1848	0
169	20240403	164300	192782747	1848	1848	1848	1848	0
170	20240403	164200	192782747	1848	1848	1848	1848	0
171	20240403	164100	192782747	1848	1848	1848	1848	0
172	20240403	164000	192782747	1848	1848	1848	1848	0
173	20240403	163900	192782747	1848	1848	1848	1848	0
174	20240403	163800	192782747	1848	1848	1848	1848	0
175	20240403	163700	192782747	1848	1848	1848	1848	0
176	20240403	163600	192782747	1848	1848	1848	1848	0
177	20240403	163500	192782747	1848	1848	1848	1848	0
178	20240403	163400	192782747	1848	1848	1848	1848	0
179	20240403	163300	192782747	1848	1848	1848	1848	0
180	20240403	163200	192782747	1848	1848	1848	1848	0
181	20240403	163100	192782747	1848	1848	1848	1848	0
182	20240403	163000	192782747	1848	1848	1848	1848	698
183	20240403	162900	192782747	1848	1848	1848	1848	0
184	20240403	162800	192782747	1848	1848	1848	1848	0
185	20240403	162700	192782747	1848	1848	1848	1848	0
186	20240403	162600	192782747	1848	1848	1848	1848	0
187	20240403	162500	192782747	1848	1848	1848	1848	0
188	20240403	162400	192782747	1848	1848	1848	1848	0
189	20240403	162300	192782747	1848	1848	1848	1848	0
190	20240403	162200	192782747	1848	1848	1848	1848	0
191	20240403	162100	192782747	1848	1848	1848	1848	0
192	20240403	162000	192782747	1848	1848	1848	1848	0
193	20240403	161900	192782747	1848	1848	1848	1848	0
194	20240403	161800	192782747	1848	1848	1848	1848	0
195	20240403	161700	192782747	1848	1848	1848	1848	0
196	20240403	161600	192782747	1848	1848	1848	1848	0
197	20240403	161500	192782747	1848	1848	1848	1848	0
198	20240403	161400	192782747	1848	1848	1848	1848	0
199	20240403	161300	192782747	1848	1848	1848	1848	0
200	20240403	161200	192782747	1848	1848	1848	1848	0
201	20240403	161100	192782747	1848	1848	1848	1848	0
202	20240403	161000	192782747	1848	1848	1848	1848	0
203	20240403	160900	192782747	1848	1848	1848	1848	0
204	20240403	160800	192782747	1848	1848	1848	1848	0
205	20240403	160700	192782747	1848	1848	1848	1848	0
206	20240403	160600	192782747	1848	1848	1848	1848	0
207	20240403	160500	192782747	1848	1848	1848	1848	0
208	20240403	160400	192782747	1848	1848	1848	1848	0
209	20240403	160300	192782747	1848	1848	1848	1848	0
210	20240403	160200	192782747	1848	1848	1848	1848	0
211	20240403	160100	192782747	1848	1848	1848	1848	0
212	20240403	160000	192782747	1848	1848	1848	1848	698
213	20240403	155900	192782747	1848	1848	1848	1848	0
214	20240403	155800	192782747	1848	1848	1848	1848	0
215	20240403	155700	192782747	1848	1848	1848	1848	0
216	20240403	155600	192782747	1848	1848	1848	1848	0
217	20240403	155500	192782747	1848	1848	1848	1848	0
218	20240403	155400	192782747	1848	1848	1848	1848	0
219	20240403	155300	192782747	1848	1848	1848	1848	0
220	20240403	155200	192782747	1848	1848	1848	1848	0
221	20240403	155100	192782747	1848	1848	1848	1848	0
222	20240403	155000	192782747	1848	1848	1848	1848	0
223	20240403	154900	192782747	1848	1848	1848	1848	0
224	20240403	154800	192782747	1848	1848	1848	1848	0
225	20240403	154700	192782747	1848	1848	1848	1848	0
226	20240403	154600	192782747	1848	1848	1848	1848	0
227	20240403	154500	192782747	1848	1848	1848	1848	0
228	20240403	154400	192782747	1848	1848	1848	1848	0
229	20240403	154300	192782747	1848	1848	1848	1848	0
230	20240403	154200	192782747	1848	1848	1848	1848	0
231	20240403	154100	192782747	1848	1848	1848	1848	0
232	20240403	154000	192782747	1848	1848	1848	1848	0
233	20240403	153900	192782747	1848	1848	1848	1848	0
234	20240403	153800	192782747	1848	1848	1848	1848	0
235	20240403	153700	192782747	1848	1848	1848	1848	0
236	20240403	153600	192782747	1848	1848	1848	1848	0
237	20240403	153500	192782747	1848	1848	1848	1848	0
238	20240403	153400	192782747	1848	1848	1848	1848	0
239	20240403	153300	192782747	1848	1848	1848	1848	0
240	20240403	153200	192782747	1848	1848	1848	1848	0
241	20240403	153100	192782747	1848	1848	1848	1848	0
242	20240403	153000	192782747	1848	1848	1848	1848	1396
243	20240403	152900	191492843	1847	1847	1847	1847	0
244	20240403	152800	191492843	1847	1847	1847	1847	0
245	20240403	152700	191492843	1847	1847	1847	1847	0
246	20240403	152600	191492843	1847	1847	1847	1847	0
247	20240403	152500	191492843	1847	1847	1847	1847	0
248	20240403	152400	191492843	1847	1847	1847	1847	0
249	20240403	152300	191492843	1847	1847	1847	1847	0
250	20240403	152200	191492843	1847	1847	1847	1847	0
251	20240403	152100	191492843	1847	1847	1847	1847	0
252	20240403	152000	191492843	1847	1847	1847	1847	0
253	20240403	151900	191492843	1847	1847	1847	1847	0
254	20240403	151800	191492843	1847	1835	1847	1834	1221
255	20240403	151700	189252958	1847	1847	1847	1847	3
256	20240403	151600	189247417	1835	1835	1835	1835	1000
257	20240403	151500	187412417	1846	1846	1846	1846	0
258	20240403	151400	187412417	1846	1846	1846	1846	0
259	20240403	151300	187412417	1846	1846	1846	1846	0
260	20240403	151200	187412417	1846	1846	1846	1846	0
261	20240403	151100	187412417	1846	1846	1846	1846	759
262	20240403	151000	186011303	1835	1836	1836	1835	80
263	20240403	150900	185864499	1837	1838	1838	1837	900
264	20240403	150800	184211099	1837	1837	1837	1837	0
265	20240403	150700	184211099	1837	1837	1837	1837	0
266	20240403	150600	184211099	1837	1837	1837	1837	38
267	20240403	150500	184141293	1835	1835	1835	1835	0
268	20240403	150400	184141293	1835	1835	1835	1835	0
269	20240403	150300	184141293	1835	1835	1835	1835	0
270	20240403	150200	184141293	1835	1849	1849	1835	417
271	20240403	150100	183375248	1849	1849	1849	1849	100
272	20240403	150000	183190348	1849	1849	1849	1849	0
273	20240403	145900	183190348	1849	1849	1849	1849	55
274	20240403	145800	183088653	1849	1849	1849	1849	0
275	20240403	145700	183088653	1849	1849	1849	1849	0
276	20240403	145600	183088653	1849	1849	1849	1849	0
277	20240403	145500	183088653	1849	1849	1849	1849	0
278	20240403	145400	183088653	1849	1849	1849	1849	0
279	20240403	145300	183088653	1849	1849	1849	1849	0
280	20240403	145200	183088653	1849	1849	1849	1849	0
281	20240403	145100	183088653	1849	1849	1849	1849	0
282	20240403	145000	183088653	1849	1849	1849	1849	0
283	20240403	144900	183088653	1849	1849	1849	1849	0
284	20240403	144800	183088653	1849	1849	1849	1849	1
285	20240403	144700	183086804	1849	1849	1849	1849	0
286	20240403	144600	183086804	1849	1849	1849	1849	0
287	20240403	144500	183086804	1849	1849	1849	1849	0
288	20240403	144400	183086804	1849	1849	1849	1849	0
289	20240403	144300	183086804	1849	1849	1849	1849	0
290	20240403	144200	183086804	1849	1849	1849	1849	84
291	20240403	144100	182931488	1849	1849	1849	1849	0
292	20240403	144000	182931488	1849	1849	1849	1849	0
293	20240403	143900	182931488	1849	1849	1849	1849	0
294	20240403	143800	182931488	1849	1849	1849	1849	0
295	20240403	143700	182931488	1849	1849	1849	1849	0
296	20240403	143600	182931488	1849	1849	1849	1849	0
297	20240403	143500	182931488	1849	1849	1849	1849	0
298	20240403	143400	182931488	1849	1849	1849	1849	540
299	20240403	143300	181933028	1849	1849	1849	1849	11
300	20240403	143200	181912689	1852	1852	1852	1852	0
301	20240403	143100	181912689	1852	1840	1852	1840	10760
302	20240403	143000	162101553	1832	1832	1832	1832	0
303	20240403	142900	162101553	1832	1832	1832	1832	0
304	20240403	142800	162101553	1832	1832	1832	1832	40
305	20240403	142700	162028273	1840	1840	1840	1840	0
306	20240403	142600	162028273	1840	1840	1840	1840	300
307	20240403	142500	161476273	1840	1840	1840	1840	16
308	20240403	142400	161446833	1840	1840	1840	1840	0
309	20240403	142300	161446833	1840	1840	1840	1840	1
310	20240403	142200	161444993	1832	1832	1832	1832	0
311	20240403	142100	161444993	1832	1832	1832	1832	0
312	20240403	142000	161444993	1832	1833	1833	1832	197
313	20240403	141900	161084088	1840	1840	1840	1840	0
314	20240403	141800	161084088	1840	1840	1840	1840	0
315	20240403	141700	161084088	1840	1840	1840	1840	0
316	20240403	141600	161084088	1840	1840	1840	1840	0
317	20240403	141500	161084088	1840	1840	1840	1840	0
318	20240403	141400	161084088	1840	1840	1840	1840	0
319	20240403	141300	161084088	1840	1840	1840	1840	0
320	20240403	141200	161084088	1840	1840	1840	1840	1
321	20240403	141100	161082248	1833	1833	1833	1833	0
322	20240403	141000	161082248	1833	1833	1833	1833	37
323	20240403	140900	161014427	1840	1840	1840	1840	186
324	20240403	140800	160672187	1833	1833	1833	1833	0
325	20240403	140700	160672187	1833	1833	1833	1833	0
326	20240403	140600	160672187	1833	1833	1833	1833	0
327	20240403	140500	160672187	1833	1833	1833	1833	0
328	20240403	140400	160672187	1833	1833	1833	1833	0
329	20240403	140300	160672187	1833	1834	1834	1833	126
330	20240403	140200	160441226	1833	1833	1833	1833	0
331	20240403	140100	160441226	1833	1833	1833	1833	0
332	20240403	140000	160441226	1833	1833	1833	1833	221
333	20240403	135900	160036133	1833	1833	1833	1833	431
334	20240403	135800	159246110	1840	1840	1840	1840	0
335	20240403	135700	159246110	1840	1840	1840	1840	0
336	20240403	135600	159246110	1840	1840	1840	1840	0
337	20240403	135500	159246110	1840	1840	1840	1840	0
338	20240403	135400	159246110	1840	1840	1840	1840	2
339	20240403	135300	159242430	1833	1833	1833	1833	4
340	20240403	135200	159235098	1840	1840	1840	1840	1
341	20240403	135100	159233258	1840	1840	1840	1840	0
342	20240403	135000	159233258	1840	1840	1840	1840	543
343	20240403	134900	158234138	1840	1840	1840	1840	0
344	20240403	134800	158234138	1840	1836	1840	1836	2
345	20240403	134700	158230462	1836	1836	1836	1836	0
346	20240403	134600	158230462	1836	1836	1836	1836	0
347	20240403	134500	158230462	1836	1836	1836	1836	0
348	20240403	134400	158230462	1836	1836	1836	1836	0
349	20240403	134300	158230462	1836	1836	1836	1834	565
350	20240403	134200	157193768	1840	1840	1840	1840	2
351	20240403	134100	157190088	1840	1840	1840	1840	0
352	20240403	134000	157190088	1840	1840	1840	1840	0
353	20240403	133900	157190088	1840	1840	1840	1840	0
354	20240403	133800	157190088	1840	1840	1840	1840	0
355	20240403	133700	157190088	1840	1840	1840	1840	0
356	20240403	133600	157190088	1840	1840	1840	1840	2
357	20240403	133500	157186408	1840	1840	1840	1840	0
358	20240403	133400	157186408	1840	1840	1840	1840	0
359	20240403	133300	157186408	1840	1840	1840	1840	0
360	20240403	133200	157186408	1840	1840	1840	1840	0
361	20240403	133100	157186408	1840	1840	1840	1840	0
362	20240403	133000	157186408	1840	1839	1840	1837	93
363	20240403	132900	157015500	1840	1840	1840	1840	97
364	20240403	132800	156837020	1840	1840	1840	1840	0
365	20240403	132700	156837020	1840	1840	1840	1840	1
366	20240403	132600	156835180	1844	1844	1844	1844	0
367	20240403	132500	156835180	1844	1844	1844	1844	0
368	20240403	132400	156835180	1844	1844	1844	1844	2
369	20240403	132300	156831492	1843	1843	1843	1843	0
370	20240403	132200	156831492	1843	1843	1843	1843	40
371	20240403	132100	156757772	1844	1844	1844	1844	0
372	20240403	132000	156757772	1844	1844	1844	1844	0
373	20240403	131900	156757772	1844	1844	1844	1844	0
374	20240403	131800	156757772	1844	1844	1844	1844	2
375	20240403	131700	156754084	1839	1839	1839	1839	1
376	20240403	131600	156752245	1849	1849	1849	1849	0
377	20240403	131500	156752245	1849	1849	1849	1849	0
378	20240403	131400	156752245	1849	1849	1849	1849	0
379	20240403	131300	156752245	1849	1849	1849	1849	0
380	20240403	131200	156752245	1849	1849	1849	1849	2
381	20240403	131100	156748547	1849	1849	1849	1831	144
382	20240403	131000	156482481	1850	1850	1850	1850	0
383	20240403	130900	156482481	1850	1850	1850	1850	0
384	20240403	130800	156482481	1850	1826	1850	1826	609
385	20240403	130700	155367861	1852	1831	1852	1831	3035
386	20240403	130600	149769457	1831	1831	1831	1831	2
387	20240403	130500	149765795	1832	1832	1832	1832	0
388	20240403	130400	149765795	1832	1832	1832	1832	0
389	20240403	130300	149765795	1832	1832	1832	1832	0
390	20240403	130200	149765795	1832	1832	1832	1832	0
391	20240403	130100	149765795	1832	1832	1832	1832	30
392	20240403	130000	149710835	1832	1831	1832	1831	49
393	20240403	125900	149621077	1831	1831	1831	1831	0
394	20240403	125800	149621077	1831	1831	1831	1831	0
395	20240403	125700	149621077	1831	1831	1831	1831	1
396	20240403	125600	149619246	1830	1827	1830	1827	3420
397	20240403	125500	143362438	1827	1827	1827	1827	0
398	20240403	125400	143362438	1827	1827	1827	1822	727
399	20240403	125300	142037302	1826	1826	1826	1826	0
400	20240403	125200	142037302	1826	1826	1826	1826	0
401	20240403	125100	142037302	1826	1826	1826	1826	0
402	20240403	125000	142037302	1826	1826	1826	1826	291
403	20240403	124900	141505936	1826	1826	1826	1826	0
404	20240403	124800	141505936	1826	1826	1826	1826	2
405	20240403	124700	141502284	1826	1826	1826	1826	41
406	20240403	124600	141427418	1826	1822	1826	1822	3
407	20240403	124500	141421948	1826	1826	1826	1826	0
408	20240403	124400	141421948	1826	1826	1826	1826	0
409	20240403	124300	141421948	1826	1826	1826	1826	0
410	20240403	124200	141421948	1826	1823	1826	1823	2
411	20240403	124100	141418299	1823	1823	1823	1823	0
412	20240403	124000	141418299	1823	1823	1823	1823	0
413	20240403	123900	141418299	1823	1823	1823	1823	0
414	20240403	123800	141418299	1823	1823	1823	1823	0
415	20240403	123700	141418299	1823	1823	1823	1823	54
416	20240403	123600	141319857	1822	1827	1827	1822	168
417	20240403	123500	141013582	1826	1826	1826	1826	0
418	20240403	123400	141013582	1826	1826	1826	1826	0
419	20240403	123300	141013582	1826	1826	1826	1826	0
420	20240403	123200	141013582	1826	1826	1826	1826	15
421	20240403	123100	140986192	1826	1826	1826	1826	22
422	20240403	123000	140946020	1827	1827	1827	1827	7
423	20240403	122900	140933231	1827	1827	1827	1827	0
424	20240403	122800	140933231	1827	1827	1827	1827	0
425	20240403	122700	140933231	1827	1827	1827	1827	1
426	20240403	122600	140931404	1828	1828	1828	1828	0
427	20240403	122500	140931404	1828	1828	1828	1828	5
428	20240403	122400	140922264	1828	1828	1828	1828	2
429	20240403	122300	140918608	1823	1823	1823	1823	388
430	20240403	122200	140211284	1828	1828	1828	1828	0
431	20240403	122100	140211284	1828	1828	1828	1828	70
432	20240403	122000	140083324	1828	1828	1828	1828	120
433	20240403	121900	139863964	1828	1828	1828	1828	62
434	20240403	121800	139750628	1828	1828	1828	1828	2
435	20240403	121700	139746972	1828	1827	1828	1827	636
436	20240403	121600	138584397	1823	1823	1823	1823	0
437	20240403	121500	138584397	1823	1823	1823	1823	989
438	20240403	121400	136781450	1827	1827	1827	1827	0
439	20240403	121300	136781450	1827	1827	1827	1827	0
440	20240403	121200	136781450	1827	1827	1827	1827	2
441	20240403	121100	136777796	1822	1822	1822	1822	0
442	20240403	121000	136777796	1822	1822	1822	1822	0
443	20240403	120900	136777796	1822	1823	1823	1822	858
444	20240403	120800	135213762	1823	1823	1823	1823	0
445	20240403	120700	135213762	1823	1823	1823	1823	242
446	20240403	120600	134772596	1824	1825	1825	1824	362
447	20240403	120500	134112257	1826	1826	1826	1826	0
448	20240403	120400	134112257	1826	1826	1826	1826	0
449	20240403	120300	134112257	1826	1826	1826	1826	0
450	20240403	120200	134112257	1826	1827	1827	1826	396
451	20240403	120100	133388896	1827	1827	1827	1827	3
452	20240403	120000	133383415	1828	1828	1828	1828	2
453	20240403	115900	133379759	1828	1828	1828	1828	0
454	20240403	115800	133379759	1828	1828	1828	1828	200
455	20240403	115700	133014159	1828	1828	1828	1828	0
456	20240403	115600	133014159	1828	1824	1828	1824	1670
457	20240403	115500	129966286	1824	1824	1824	1824	0
458	20240403	115400	129966286	1824	1824	1824	1824	3
459	20240403	115300	129960814	1820	1820	1820	1820	0
460	20240403	115200	129960814	1820	1820	1820	1820	818
461	20240403	115100	128472054	1820	1820	1820	1820	183
462	20240403	115000	128138994	1820	1820	1820	1820	0
463	20240403	114900	128138994	1820	1820	1820	1820	0
464	20240403	114800	128138994	1820	1824	1824	1820	1002
465	20240403	114700	126315346	1820	1820	1820	1820	34
466	20240403	114600	126253466	1821	1821	1821	1821	100
467	20240403	114500	126071366	1821	1821	1821	1821	16
468	20240403	114400	126042230	1824	1824	1824	1824	0
469	20240403	114300	126042230	1824	1824	1824	1824	0
470	20240403	114200	126042230	1824	1824	1824	1824	2
471	20240403	114100	126038582	1820	1821	1821	1820	22
472	20240403	114000	125998538	1822	1823	1823	1822	97
473	20240403	113900	125821711	1824	1824	1824	1824	0
474	20240403	113800	125821711	1824	1824	1824	1824	0
475	20240403	113700	125821711	1824	1824	1824	1824	0
476	20240403	113600	125821711	1824	1824	1824	1824	2
477	20240403	113500	125818063	1824	1824	1824	1824	0
478	20240403	113400	125818063	1824	1824	1824	1824	0
479	20240403	113300	125818063	1824	1824	1824	1824	0
480	20240403	113200	125818063	1824	1824	1824	1824	0
481	20240403	113100	125818063	1824	1824	1824	1824	4
482	20240403	113000	125810767	1824	1824	1824	1824	2
483	20240403	112900	125807119	1824	1824	1824	1824	0
484	20240403	112800	125807119	1824	1824	1824	1824	0
485	20240403	112700	125807119	1824	1824	1824	1824	0
486	20240403	112600	125807119	1824	1824	1824	1824	3
487	20240403	112500	125801647	1824	1824	1824	1824	0
488	20240403	112400	125801647	1824	1824	1824	1824	2
489	20240403	112300	125797999	1818	1818	1818	1818	4000
490	20240403	112200	118525999	1819	1820	1820	1819	1132
491	20240403	112100	116466536	1820	1820	1820	1820	563
492	20240403	112000	115441876	1825	1825	1825	1825	0
493	20240403	111900	115441876	1825	1825	1825	1825	0
494	20240403	111800	115441876	1825	1825	1825	1825	2
495	20240403	111700	115438226	1825	1825	1825	1825	0
496	20240403	111600	115438226	1825	1825	1825	1825	0
497	20240403	111500	115438226	1825	1825	1825	1825	0
498	20240403	111400	115438226	1825	1825	1825	1825	0
499	20240403	111300	115438226	1825	1825	1825	1825	0
500	20240403	111200	115438226	1825	1825	1825	1825	2
501	20240403	111100	115434576	1825	1825	1825	1825	162
502	20240403	111000	115138926	1820	1820	1820	1820	548
503	20240403	110900	114141566	1825	1825	1825	1825	1
504	20240403	110800	114139741	1825	1824	1825	1824	1400
505	20240403	110700	111585316	1825	1825	1825	1825	0
506	20240403	110600	111585316	1825	1825	1825	1825	2
507	20240403	110500	111581666	1818	1818	1818	1818	1050
508	20240403	110400	109672766	1818	1820	1820	1818	6000
509	20240403	110300	98761779	1824	1824	1824	1824	0
510	20240403	110200	98761779	1824	1824	1824	1824	8
511	20240403	110100	98747187	1824	1824	1824	1824	92
512	20240403	110000	98579379	1824	1824	1824	1824	2
513	20240403	105900	98575731	1824	1824	1824	1824	0
514	20240403	105800	98575731	1824	1824	1824	1824	0
515	20240403	105700	98575731	1824	1824	1824	1824	0
516	20240403	105600	98575731	1824	1824	1824	1824	6
517	20240403	105500	98564787	1819	1819	1819	1819	0
518	20240403	105400	98564787	1819	1822	1822	1819	524
519	20240403	105300	97611049	1823	1824	1824	1823	792
520	20240403	105200	96166870	1824	1824	1824	1824	1
521	20240403	105100	96165046	1824	1824	1824	1824	0
522	20240403	105000	96165046	1824	1824	1824	1824	0
523	20240403	104900	96165046	1824	1824	1824	1824	0
524	20240403	104800	96165046	1824	1824	1824	1824	0
525	20240403	104700	96165046	1824	1824	1824	1824	0
526	20240403	104600	96165046	1824	1824	1824	1824	0
527	20240403	104500	96165046	1824	1824	1824	1824	536
528	20240403	104400	95187382	1824	1824	1824	1824	4
529	20240403	104300	95180086	1824	1824	1824	1824	0
530	20240403	104200	95180086	1824	1824	1824	1824	0
531	20240403	104100	95180086	1824	1824	1824	1824	300
532	20240403	104000	94632886	1824	1824	1824	1824	0
533	20240403	103900	94632886	1824	1824	1824	1824	140
534	20240403	103800	94377526	1824	1824	1824	1824	0
535	20240403	103700	94377526	1824	1824	1824	1824	0
536	20240403	103600	94377526	1824	1824	1824	1824	50
537	20240403	103500	94286326	1824	1824	1824	1824	0
538	20240403	103400	94286326	1824	1824	1824	1824	0
539	20240403	103300	94286326	1824	1824	1824	1824	0
540	20240403	103200	94286326	1824	1824	1824	1824	0
541	20240403	103100	94286326	1824	1824	1824	1824	30
542	20240403	103000	94231606	1825	1825	1825	1825	569
543	20240403	102900	93193181	1825	1825	1825	1825	0
544	20240403	102800	93193181	1825	1825	1825	1825	0
545	20240403	102700	93193181	1825	1825	1825	1825	400
546	20240403	102600	92463181	1826	1826	1826	1826	41
547	20240403	102500	92388315	1826	1826	1826	1826	0
548	20240403	102400	92388315	1826	1826	1826	1826	656
549	20240403	102300	91190459	1829	1829	1829	1829	0
550	20240403	102200	91190459	1829	1829	1829	1829	0
551	20240403	102100	91190459	1829	1829	1829	1829	70
552	20240403	102000	91062429	1829	1829	1829	1829	548
553	20240403	101900	90060137	1826	1826	1826	1826	157
554	20240403	101800	89773455	1826	1826	1826	1826	0
555	20240403	101700	89773455	1826	1826	1826	1826	0
556	20240403	101600	89773455	1826	1826	1826	1826	0
557	20240403	101500	89773455	1826	1826	1826	1826	0
558	20240403	101400	89773455	1826	1826	1826	1826	535
559	20240403	101300	88796545	1826	1823	1826	1823	674
560	20240403	101200	87567537	1826	1826	1826	1826	50
561	20240403	101100	87476237	1826	1826	1826	1826	2
562	20240403	101000	87472585	1826	1826	1826	1826	0
563	20240403	100900	87472585	1826	1826	1826	1826	0
564	20240403	100800	87472585	1826	1826	1826	1826	14
565	20240403	100700	87447021	1824	1824	1824	1824	586
566	20240403	100600	86378157	1825	1825	1825	1825	621
567	20240403	100500	85244832	1826	1826	1826	1826	0
568	20240403	100400	85244832	1826	1826	1826	1826	10
569	20240403	100300	85226572	1826	1826	1826	1826	0
570	20240403	100200	85226572	1826	1826	1826	1826	0
571	20240403	100100	85226572	1826	1826	1826	1826	1350
572	20240403	100000	82761472	1825	1825	1825	1825	0
573	20240403	095900	82761472	1825	1825	1825	1825	606
574	20240403	095800	81655522	1825	1825	1825	1825	2054
575	20240403	095700	77906972	1825	1825	1825	1825	0
576	20240403	095600	77906972	1825	1825	1825	1825	1333
577	20240403	095500	75474247	1826	1826	1826	1826	50
578	20240403	095400	75382947	1826	1826	1826	1825	121
579	20240403	095300	75162106	1826	1825	1826	1825	608
580	20240403	095200	74052498	1825	1826	1826	1825	2050
581	20240403	095100	70309872	1826	1826	1826	1826	400
582	20240403	095000	69579472	1829	1829	1829	1829	98
583	20240403	094900	69400230	1829	1829	1829	1829	0
584	20240403	094800	69400230	1829	1829	1829	1829	50
585	20240403	094700	69308780	1825	1826	1826	1825	2187
586	20240403	094600	65315418	1825	1825	1825	1825	0
587	20240403	094500	65315418	1825	1825	1825	1825	400
588	20240403	094400	64585418	1825	1825	1825	1825	0
589	20240403	094300	64585418	1825	1825	1825	1825	7
590	20240403	094200	64572643	1830	1830	1830	1830	0
591	20240403	094100	64572643	1830	1829	1830	1826	804
592	20240403	094000	63103572	1825	1829	1829	1825	945
593	20240403	093900	61378943	1830	1830	1830	1830	0
594	20240403	093800	61378943	1830	1830	1830	1830	0
595	20240403	093700	61378943	1830	1823	1830	1823	21
596	20240403	093600	61340653	1829	1829	1829	1829	0
597	20240403	093500	61340653	1829	1829	1829	1829	821
598	20240403	093400	59839044	1829	1829	1829	1829	236
599	20240403	093300	59407400	1829	1829	1829	1829	25
600	20240403	093200	59361675	1829	1821	1829	1821	15
601	20240403	093100	59334352	1830	1830	1830	1830	1
602	20240403	093000	59332522	1820	1820	1830	1820	378
603	20240403	092900	58643562	1830	1825	1830	1824	2103
604	20240403	092800	54806536	1831	1831	1831	1831	0
605	20240403	092700	54806536	1831	1831	1831	1831	0
606	20240403	092600	54806536	1831	1831	1831	1831	195
607	20240403	092500	54449491	1832	1832	1832	1832	0
608	20240403	092400	54449491	1832	1832	1832	1832	0
609	20240403	092300	54449491	1832	1832	1832	1832	1
610	20240403	092200	54447659	1818	1823	1823	1818	4159
611	20240403	092100	46879159	1823	1834	1834	1823	23
612	20240403	092000	46837010	1835	1828	1835	1820	11108
613	20240403	091900	26601330	1837	1837	1837	1837	0
614	20240403	091800	26601330	1837	1837	1837	1837	0
615	20240403	091700	26601330	1837	1837	1837	1837	2
616	20240403	091600	26597656	1844	1844	1844	1844	0
617	20240403	091500	26597656	1844	1844	1844	1844	0
618	20240403	091400	26597656	1844	1844	1844	1844	0
619	20240403	091300	26597656	1844	1844	1844	1844	0
620	20240403	091200	26597656	1844	1844	1844	1844	0
621	20240403	091100	26597656	1844	1844	1844	1844	0
622	20240403	091000	26597656	1844	1844	1844	1844	19
623	20240403	090900	26562620	1824	1824	1824	1824	500
624	20240403	090800	25650620	1847	1847	1847	1847	1300
625	20240403	090700	23249520	1847	1846	1847	1846	56
626	20240403	090600	23146143	1823	1823	1823	1823	55
627	20240403	090500	23045878	1848	1848	1848	1848	91
628	20240403	090400	22877710	1845	1846	1848	1845	270
629	20240403	090300	22379538	1845	1845	1845	1845	0
630	20240403	090200	22379538	1845	1843	1845	1843	16
631	20240403	090100	22350048	1826	1842	1842	1808	2742
632	20240403	090000	17315105	1845	1845	1845	1841	9391