KissMeData/215380/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	201800	55380951	1851	1851	1851	1851	199
3	20240403	201700	55380951	1851	1851	1851	1851	0
4	20240403	201600	55380951	1851	1851	1851	1851	0
5	20240403	201500	55380951	1851	1851	1851	1851	0
6	20240403	201400	55380951	1851	1851	1851	1851	0
7	20240403	201300	55380951	1851	1851	1851	1851	0
8	20240403	201200	55380951	1851	1851	1851	1851	0
9	20240403	201100	55380951	1851	1851	1851	1851	0
10	20240403	201000	55380951	1851	1851	1851	1851	0
11	20240403	200900	55380951	1851	1851	1851	1851	0
12	20240403	200800	55380951	1851	1851	1851	1851	0
13	20240403	200700	55380951	1851	1851	1851	1851	0
14	20240403	200600	55380951	1851	1851	1851	1851	0
15	20240403	200500	55380951	1851	1851	1851	1851	0
16	20240403	200400	55380951	1851	1851	1851	1851	0
17	20240403	200300	55380951	1851	1851	1851	1851	0
18	20240403	200200	55380951	1851	1851	1851	1851	0
19	20240403	200100	55380951	1851	1851	1851	1851	0
20	20240403	200000	55380951	1851	1851	1851	1851	0
21	20240403	195900	55380951	1851	1851	1851	1851	0
22	20240403	195800	55380951	1851	1851	1851	1851	0
23	20240403	195700	55380951	1851	1851	1851	1851	0
24	20240403	195600	55380951	1851	1851	1851	1851	0
25	20240403	195500	55380951	1851	1851	1851	1851	0
26	20240403	195400	55380951	1851	1851	1851	1851	0
27	20240403	195300	55380951	1851	1851	1851	1851	0
28	20240403	195200	55380951	1851	1851	1851	1851	0
29	20240403	195100	55380951	1851	1851	1851	1851	0
30	20240403	195000	55380951	1851	1851	1851	1851	0
31	20240403	194900	55380951	1851	1851	1851	1851	0
32	20240403	194800	55380951	1851	1851	1851	1851	199
33	20240403	194700	55380951	1851	1851	1851	1851	0
34	20240403	194600	55380951	1851	1851	1851	1851	0
35	20240403	194500	55380951	1851	1851	1851	1851	0
36	20240403	194400	55380951	1851	1851	1851	1851	0
37	20240403	194300	55380951	1851	1851	1851	1851	0
38	20240403	194200	55380951	1851	1851	1851	1851	0
39	20240403	194100	55380951	1851	1851	1851	1851	0
40	20240403	194000	55380951	1851	1851	1851	1851	0
41	20240403	193900	55380951	1851	1851	1851	1851	0
42	20240403	193800	55380951	1851	1851	1851	1851	0
43	20240403	193700	55380951	1851	1851	1851	1851	0
44	20240403	193600	55380951	1851	1851	1851	1851	0
45	20240403	193500	55380951	1851	1851	1851	1851	0
46	20240403	193400	55380951	1851	1851	1851	1851	0
47	20240403	193300	55380951	1851	1851	1851	1851	0
48	20240403	193200	55380951	1851	1851	1851	1851	0
49	20240403	193100	55380951	1851	1851	1851	1851	0
50	20240403	193000	55380951	1851	1851	1851	1851	0
51	20240403	192900	55380951	1851	1851	1851	1851	0
52	20240403	192800	55380951	1851	1851	1851	1851	0
53	20240403	192700	55380951	1851	1851	1851	1851	0
54	20240403	192600	55380951	1851	1851	1851	1851	0
55	20240403	192500	55380951	1851	1851	1851	1851	0
56	20240403	192400	55380951	1851	1851	1851	1851	0
57	20240403	192300	55380951	1851	1851	1851	1851	0
58	20240403	192200	55380951	1851	1851	1851	1851	0
59	20240403	192100	55380951	1851	1851	1851	1851	0
60	20240403	192000	55380951	1851	1851	1851	1851	0
61	20240403	191900	55380951	1851	1851	1851	1851	0
62	20240403	191800	55380951	1851	1851	1851	1851	199
63	20240403	191700	55380951	1851	1851	1851	1851	0
64	20240403	191600	55380951	1851	1851	1851	1851	0
65	20240403	191500	55380951	1851	1851	1851	1851	0
66	20240403	191400	55380951	1851	1851	1851	1851	0
67	20240403	191300	55380951	1851	1851	1851	1851	0
68	20240403	191200	55380951	1851	1851	1851	1851	0
69	20240403	191100	55380951	1851	1851	1851	1851	0
70	20240403	191000	55380951	1851	1851	1851	1851	0
71	20240403	190900	55380951	1851	1851	1851	1851	0
72	20240403	190800	55380951	1851	1851	1851	1851	0
73	20240403	190700	55380951	1851	1851	1851	1851	0
74	20240403	190600	55380951	1851	1851	1851	1851	0
75	20240403	190500	55380951	1851	1851	1851	1851	0
76	20240403	190400	55380951	1851	1851	1851	1851	0
77	20240403	190300	55380951	1851	1851	1851	1851	0
78	20240403	190200	55380951	1851	1851	1851	1851	0
79	20240403	190100	55380951	1851	1851	1851	1851	0
80	20240403	190000	55380951	1851	1851	1851	1851	0
81	20240403	185900	55380951	1851	1851	1851	1851	0
82	20240403	185800	55380951	1851	1851	1851	1851	0
83	20240403	185700	55380951	1851	1851	1851	1851	0
84	20240403	185600	55380951	1851	1851	1851	1851	0
85	20240403	185500	55380951	1851	1851	1851	1851	0
86	20240403	185400	55380951	1851	1851	1851	1851	0
87	20240403	185300	55380951	1851	1851	1851	1851	0
88	20240403	185200	55380951	1851	1851	1851	1851	0
89	20240403	185100	55380951	1851	1851	1851	1851	0
90	20240403	185000	55380951	1851	1851	1851	1851	0
91	20240403	184900	55380951	1851	1851	1851	1851	0
92	20240403	184800	55380951	1851	1851	1851	1851	199
93	20240403	184700	55380951	1851	1851	1851	1851	0
94	20240403	184600	55380951	1851	1851	1851	1851	0
95	20240403	184500	55380951	1851	1851	1851	1851	0
96	20240403	184400	55380951	1851	1851	1851	1851	0
97	20240403	184300	55380951	1851	1851	1851	1851	0
98	20240403	184200	55380951	1851	1851	1851	1851	0
99	20240403	184100	55380951	1851	1851	1851	1851	0
100	20240403	184000	55380951	1851	1851	1851	1851	0
101	20240403	183900	55380951	1851	1851	1851	1851	0
102	20240403	183800	55380951	1851	1851	1851	1851	0
103	20240403	183700	55380951	1851	1851	1851	1851	0
104	20240403	183600	55380951	1851	1851	1851	1851	0
105	20240403	183500	55380951	1851	1851	1851	1851	0
106	20240403	183400	55380951	1851	1851	1851	1851	0
107	20240403	183300	55380951	1851	1851	1851	1851	0
108	20240403	183200	55380951	1851	1851	1851	1851	0
109	20240403	183100	55380951	1851	1851	1851	1851	0
110	20240403	183000	55380951	1851	1851	1851	1851	0
111	20240403	182900	55380951	1851	1851	1851	1851	0
112	20240403	182800	55380951	1851	1851	1851	1851	0
113	20240403	182700	55380951	1851	1851	1851	1851	0
114	20240403	182600	55380951	1851	1851	1851	1851	0
115	20240403	182500	55380951	1851	1851	1851	1851	0
116	20240403	182400	55380951	1851	1851	1851	1851	0
117	20240403	182300	55380951	1851	1851	1851	1851	0
118	20240403	182200	55380951	1851	1851	1851	1851	0
119	20240403	182100	55380951	1851	1851	1851	1851	0
120	20240403	182000	55380951	1851	1851	1851	1851	0
121	20240403	181900	55380951	1851	1851	1851	1851	0
122	20240403	181800	55380951	1851	1851	1851	1851	199
123	20240403	181700	55380951	1851	1851	1851	1851	0
124	20240403	181600	55380951	1851	1851	1851	1851	0
125	20240403	181500	55380951	1851	1851	1851	1851	0
126	20240403	181400	55380951	1851	1851	1851	1851	0
127	20240403	181300	55380951	1851	1851	1851	1851	0
128	20240403	181200	55380951	1851	1851	1851	1851	0
129	20240403	181100	55380951	1851	1851	1851	1851	0
130	20240403	181000	55380951	1851	1851	1851	1851	0
131	20240403	180900	55380951	1851	1851	1851	1851	0
132	20240403	180800	55380951	1851	1851	1851	1851	0
133	20240403	180700	55380951	1851	1851	1851	1851	0
134	20240403	180600	55380951	1851	1851	1851	1851	0
135	20240403	180500	55380951	1851	1851	1851	1851	0
136	20240403	180400	55380951	1851	1851	1851	1851	0
137	20240403	180300	55380951	1851	1851	1851	1851	0
138	20240403	180200	55380951	1851	1851	1851	1851	0
139	20240403	180100	55380951	1851	1851	1851	1851	0
140	20240403	180000	55380951	1851	1851	1851	1851	0
141	20240403	175900	55380951	1851	1851	1851	1851	0
142	20240403	175800	55380951	1851	1851	1851	1851	0
143	20240403	175700	55380951	1851	1851	1851	1851	0
144	20240403	175600	55380951	1851	1851	1851	1851	0
145	20240403	175500	55380951	1851	1851	1851	1851	0
146	20240403	175400	55380951	1851	1851	1851	1851	0
147	20240403	175300	55380951	1851	1851	1851	1851	0
148	20240403	175200	55380951	1851	1851	1851	1851	0
149	20240403	175100	55380951	1851	1851	1851	1851	0
150	20240403	175000	55380951	1851	1851	1851	1851	0
151	20240403	174900	55380951	1851	1851	1851	1851	0
152	20240403	174800	55380951	1851	1851	1851	1851	199
153	20240403	174700	55380951	1851	1851	1851	1851	0
154	20240403	174600	55380951	1851	1851	1851	1851	0
155	20240403	174500	55380951	1851	1851	1851	1851	0
156	20240403	174400	55380951	1851	1851	1851	1851	0
157	20240403	174300	55380951	1851	1851	1851	1851	0
158	20240403	174200	55380951	1851	1851	1851	1851	0
159	20240403	174100	55380951	1851	1851	1851	1851	0
160	20240403	174000	55380951	1851	1851	1851	1851	0
161	20240403	173900	55380951	1851	1851	1851	1851	0
162	20240403	173800	55380951	1851	1851	1851	1851	0
163	20240403	173700	55380951	1851	1851	1851	1851	0
164	20240403	173600	55380951	1851	1851	1851	1851	0
165	20240403	173500	55380951	1851	1851	1851	1851	0
166	20240403	173400	55380951	1851	1851	1851	1851	0
167	20240403	173300	55380951	1851	1851	1851	1851	0
168	20240403	173200	55380951	1851	1851	1851	1851	0
169	20240403	173100	55380951	1851	1851	1851	1851	0
170	20240403	173000	55380951	1851	1851	1851	1851	0
171	20240403	172900	55380951	1851	1851	1851	1851	0
172	20240403	172800	55380951	1851	1851	1851	1851	0
173	20240403	172700	55380951	1851	1851	1851	1851	0
174	20240403	172600	55380951	1851	1851	1851	1851	0
175	20240403	172500	55380951	1851	1851	1851	1851	0
176	20240403	172400	55380951	1851	1851	1851	1851	0
177	20240403	172300	55380951	1851	1851	1851	1851	0
178	20240403	172200	55380951	1851	1851	1851	1851	0
179	20240403	172100	55380951	1851	1851	1851	1851	0
180	20240403	172000	55380951	1851	1851	1851	1851	0
181	20240403	171900	55380951	1851	1851	1851	1851	0
182	20240403	171800	55380951	1851	1851	1851	1851	199
183	20240403	171700	55380951	1851	1851	1851	1851	0
184	20240403	171600	55380951	1851	1851	1851	1851	0
185	20240403	171500	55380951	1851	1851	1851	1851	0
186	20240403	171400	55380951	1851	1851	1851	1851	0
187	20240403	171300	55380951	1851	1851	1851	1851	0
188	20240403	171200	55380951	1851	1851	1851	1851	0
189	20240403	171100	55380951	1851	1851	1851	1851	0
190	20240403	171000	55380951	1851	1851	1851	1851	0
191	20240403	170900	55380951	1851	1851	1851	1851	0
192	20240403	170800	55380951	1851	1851	1851	1851	0
193	20240403	170700	55380951	1851	1851	1851	1851	0
194	20240403	170600	55380951	1851	1851	1851	1851	0
195	20240403	170500	55380951	1851	1851	1851	1851	0
196	20240403	170400	55380951	1851	1851	1851	1851	0
197	20240403	170300	55380951	1851	1851	1851	1851	0
198	20240403	170200	55380951	1851	1851	1851	1851	0
199	20240403	170100	55380951	1851	1851	1851	1851	0
200	20240403	170000	55380951	1851	1851	1851	1851	0
201	20240403	165900	55380951	1851	1851	1851	1851	0
202	20240403	165800	55380951	1851	1851	1851	1851	0
203	20240403	165700	55380951	1851	1851	1851	1851	0
204	20240403	165600	55380951	1851	1851	1851	1851	0
205	20240403	165500	55380951	1851	1851	1851	1851	0
206	20240403	165400	55380951	1851	1851	1851	1851	0
207	20240403	165300	55380951	1851	1851	1851	1851	0
208	20240403	165200	55380951	1851	1851	1851	1851	0
209	20240403	165100	55380951	1851	1851	1851	1851	0
210	20240403	165000	55380951	1851	1851	1851	1851	0
211	20240403	164900	55380951	1851	1851	1851	1851	0
212	20240403	164800	55380951	1851	1851	1851	1851	199
213	20240403	164700	55380951	1851	1851	1851	1851	0
214	20240403	164600	55380951	1851	1851	1851	1851	0
215	20240403	164500	55380951	1851	1851	1851	1851	0
216	20240403	164400	55380951	1851	1851	1851	1851	0
217	20240403	164300	55380951	1851	1851	1851	1851	0
218	20240403	164200	55380951	1851	1851	1851	1851	0
219	20240403	164100	55380951	1851	1851	1851	1851	0
220	20240403	164000	55380951	1851	1851	1851	1851	0
221	20240403	163900	55380951	1851	1851	1851	1851	0
222	20240403	163800	55380951	1851	1851	1851	1851	0
223	20240403	163700	55380951	1851	1851	1851	1851	0
224	20240403	163600	55380951	1851	1851	1851	1851	0
225	20240403	163500	55380951	1851	1851	1851	1851	0
226	20240403	163400	55380951	1851	1851	1851	1851	0
227	20240403	163300	55380951	1851	1851	1851	1851	0
228	20240403	163200	55380951	1851	1851	1851	1851	0
229	20240403	163100	55380951	1851	1851	1851	1851	0
230	20240403	163000	55380951	1851	1851	1851	1851	0
231	20240403	162900	55380951	1851	1851	1851	1851	0
232	20240403	162800	55380951	1851	1851	1851	1851	0
233	20240403	162700	55380951	1851	1851	1851	1851	0
234	20240403	162600	55380951	1851	1851	1851	1851	0
235	20240403	162500	55380951	1851	1851	1851	1851	0
236	20240403	162400	55380951	1851	1851	1851	1851	0
237	20240403	162300	55380951	1851	1851	1851	1851	0
238	20240403	162200	55380951	1851	1851	1851	1851	0
239	20240403	162100	55380951	1851	1851	1851	1851	0
240	20240403	162000	55380951	1851	1851	1851	1851	0
241	20240403	161900	55380951	1851	1851	1851	1851	0
242	20240403	161800	55380951	1851	1851	1851	1851	199
243	20240403	161700	55380951	1851	1851	1851	1851	0
244	20240403	161600	55380951	1851	1851	1851	1851	0
245	20240403	161500	55380951	1851	1851	1851	1851	0
246	20240403	161400	55380951	1851	1851	1851	1851	0
247	20240403	161300	55380951	1851	1851	1851	1851	0
248	20240403	161200	55380951	1851	1851	1851	1851	0
249	20240403	161100	55380951	1851	1851	1851	1851	0
250	20240403	161000	55380951	1851	1851	1851	1851	0
251	20240403	160900	55380951	1851	1851	1851	1851	0
252	20240403	160800	55380951	1851	1851	1851	1851	0
253	20240403	160700	55380951	1851	1851	1851	1851	0
254	20240403	160600	55380951	1851	1851	1851	1851	0
255	20240403	160500	55380951	1851	1851	1851	1851	0
256	20240403	160400	55380951	1851	1851	1851	1851	0
257	20240403	160300	55380951	1851	1851	1851	1851	0
258	20240403	160200	55380951	1851	1851	1851	1851	0
259	20240403	160100	55380951	1851	1851	1851	1851	0
260	20240403	160000	55380951	1851	1851	1851	1851	0
261	20240403	155900	55380951	1851	1851	1851	1851	0
262	20240403	155800	55380951	1851	1851	1851	1851	0
263	20240403	155700	55380951	1851	1851	1851	1851	0
264	20240403	155600	55380951	1851	1851	1851	1851	0
265	20240403	155500	55380951	1851	1851	1851	1851	0
266	20240403	155400	55380951	1851	1851	1851	1851	0
267	20240403	155300	55380951	1851	1851	1851	1851	0
268	20240403	155200	55380951	1851	1851	1851	1851	0
269	20240403	155100	55380951	1851	1851	1851	1851	0
270	20240403	155000	55380951	1851	1851	1851	1851	0
271	20240403	154900	55380951	1851	1851	1851	1851	0
272	20240403	154800	55380951	1851	1851	1851	1851	199
273	20240403	154700	55380951	1851	1851	1851	1851	0
274	20240403	154600	55380951	1851	1851	1851	1851	0
275	20240403	154500	55380951	1851	1851	1851	1851	0
276	20240403	154400	55380951	1851	1851	1851	1851	0
277	20240403	154300	55380951	1851	1851	1851	1851	0
278	20240403	154200	55380951	1851	1851	1851	1851	0
279	20240403	154100	55380951	1851	1851	1851	1851	0
280	20240403	154000	55380951	1851	1851	1851	1851	0
281	20240403	153900	55380951	1851	1851	1851	1851	0
282	20240403	153800	55380951	1851	1851	1851	1851	0
283	20240403	153700	55380951	1851	1851	1851	1851	0
284	20240403	153600	55380951	1851	1851	1851	1851	0
285	20240403	153500	55380951	1851	1851	1851	1851	0
286	20240403	153400	55380951	1851	1851	1851	1851	0
287	20240403	153300	55380951	1851	1851	1851	1851	0
288	20240403	153200	55380951	1851	1851	1851	1851	0
289	20240403	153100	55380951	1851	1851	1851	1851	0
290	20240403	153000	55380951	1851	1851	1851	1851	199
291	20240403	152900	55012602	1851	1851	1851	1851	0
292	20240403	152800	55012602	1851	1851	1851	1851	0
293	20240403	152700	55012602	1851	1851	1851	1851	0
294	20240403	152600	55012602	1851	1851	1851	1851	0
295	20240403	152500	55012602	1851	1851	1851	1851	0
296	20240403	152400	55012602	1851	1851	1851	1851	0
297	20240403	152300	55012602	1851	1851	1851	1851	0
298	20240403	152200	55012602	1851	1851	1851	1851	0
299	20240403	152100	55012602	1851	1851	1851	1851	0
300	20240403	152000	55012602	1851	1851	1851	1851	0
301	20240403	151900	55012602	1851	1851	1851	1851	281
302	20240403	151800	54492471	1851	1851	1851	1851	51
303	20240403	151700	54398070	1851	1851	1851	1851	51
304	20240403	151600	54303669	1851	1851	1851	1851	0
305	20240403	151500	54303669	1851	1851	1851	1851	0
306	20240403	151400	54303669	1851	1851	1851	1851	51
307	20240403	151300	54209268	1851	1851	1851	1851	0
308	20240403	151200	54209268	1851	1851	1851	1851	0
309	20240403	151100	54209268	1851	1851	1851	1851	0
310	20240403	151000	54209268	1851	1851	1851	1851	0
311	20240403	150900	54209268	1851	1854	1854	1851	901
312	20240403	150800	52540275	1855	1855	1855	1854	1040
313	20240403	150700	50612075	1854	1854	1854	1854	0
314	20240403	150600	50612075	1854	1852	1854	1852	259
315	20240403	150500	50132140	1852	1852	1852	1852	51
316	20240403	150400	50037688	1852	1852	1852	1852	0
317	20240403	150300	50037688	1852	1852	1852	1852	0
318	20240403	150200	50037688	1852	1852	1852	1852	0
319	20240403	150100	50037688	1852	1852	1852	1852	50
320	20240403	150000	49945088	1852	1852	1852	1852	0
321	20240403	145900	49945088	1852	1852	1852	1852	0
322	20240403	145800	49945088	1852	1852	1852	1852	50
323	20240403	145700	49852488	1852	1852	1852	1852	0
324	20240403	145600	49852488	1852	1852	1852	1852	0
325	20240403	145500	49852488	1852	1852	1852	1852	51
326	20240403	145400	49758036	1852	1852	1852	1852	0
327	20240403	145300	49758036	1852	1852	1852	1852	0
328	20240403	145200	49758036	1852	1852	1852	1852	50
329	20240403	145100	49665436	1852	1852	1852	1852	0
330	20240403	145000	49665436	1852	1852	1852	1852	0
331	20240403	144900	49665436	1852	1852	1852	1852	51
332	20240403	144800	49570984	1852	1852	1852	1852	0
333	20240403	144700	49570984	1852	1852	1852	1852	0
334	20240403	144600	49570984	1852	1852	1852	1852	51
335	20240403	144500	49476532	1852	1852	1852	1852	0
336	20240403	144400	49476532	1852	1852	1852	1852	0
337	20240403	144300	49476532	1852	1852	1852	1852	0
338	20240403	144200	49476532	1852	1853	1853	1852	51
339	20240403	144100	49382075	1852	1852	1852	1852	0
340	20240403	144000	49382075	1852	1852	1852	1852	0
341	20240403	143900	49382075	1852	1852	1852	1852	51
342	20240403	143800	49287623	1852	1852	1852	1852	0
343	20240403	143700	49287623	1852	1852	1852	1852	0
344	20240403	143600	49287623	1852	1852	1852	1852	51
345	20240403	143500	49193171	1852	1852	1852	1852	0
346	20240403	143400	49193171	1852	1852	1852	1852	0
347	20240403	143300	49193171	1852	1852	1852	1852	51
348	20240403	143200	49098719	1852	1852	1852	1852	0
349	20240403	143100	49098719	1852	1852	1852	1852	100
350	20240403	143000	48913519	1852	1852	1852	1852	351
351	20240403	142900	48263467	1852	1852	1852	1852	0
352	20240403	142800	48263467	1852	1852	1852	1852	0
353	20240403	142700	48263467	1852	1852	1852	1852	0
354	20240403	142600	48263467	1852	1852	1852	1852	51
355	20240403	142500	48169015	1852	1852	1852	1852	0
356	20240403	142400	48169015	1852	1852	1852	1852	0
357	20240403	142300	48169015	1852	1852	1852	1852	51
358	20240403	142200	48074563	1852	1852	1852	1852	0
359	20240403	142100	48074563	1852	1852	1852	1852	0
360	20240403	142000	48074563	1852	1852	1852	1852	50
361	20240403	141900	47981963	1854	1854	1854	1854	1
362	20240403	141800	47980109	1851	1851	1851	1851	0
363	20240403	141700	47980109	1851	1851	1851	1851	0
364	20240403	141600	47980109	1851	1851	1851	1851	0
365	20240403	141500	47980109	1851	1851	1851	1851	102
366	20240403	141400	47791307	1855	1855	1855	1855	0
367	20240403	141300	47791307	1855	1855	1855	1855	0
368	20240403	141200	47791307	1855	1855	1855	1855	0
369	20240403	141100	47791307	1855	1855	1855	1855	0
370	20240403	141000	47791307	1855	1855	1855	1855	1
371	20240403	140900	47789452	1851	1851	1851	1851	0
372	20240403	140800	47789452	1851	1851	1851	1851	102
373	20240403	140700	47600650	1850	1850	1850	1850	0
374	20240403	140600	47600650	1850	1850	1850	1850	0
375	20240403	140500	47600650	1850	1850	1850	1850	0
376	20240403	140400	47600650	1850	1850	1850	1850	0
377	20240403	140300	47600650	1850	1850	1850	1850	51
378	20240403	140200	47506300	1850	1850	1850	1850	51
379	20240403	140100	47411950	1849	1849	1849	1849	0
380	20240403	140000	47411950	1849	1849	1849	1849	0
381	20240403	135900	47411950	1849	1849	1849	1849	0
382	20240403	135800	47411950	1849	1849	1849	1849	0
383	20240403	135700	47411950	1849	1849	1849	1849	0
384	20240403	135600	47411950	1849	1848	1849	1848	80
385	20240403	135500	47264080	1848	1848	1848	1848	0
386	20240403	135400	47264080	1848	1848	1848	1848	0
387	20240403	135300	47264080	1848	1848	1848	1848	51
388	20240403	135200	47169832	1848	1848	1848	1848	0
389	20240403	135100	47169832	1848	1848	1848	1848	51
390	20240403	135000	47075584	1848	1848	1848	1848	51
391	20240403	134900	46981336	1848	1848	1848	1848	0
392	20240403	134800	46981336	1848	1848	1848	1848	0
393	20240403	134700	46981336	1848	1848	1848	1848	0
394	20240403	134600	46981336	1848	1848	1848	1848	0
395	20240403	134500	46981336	1848	1848	1848	1848	51
396	20240403	134400	46887088	1848	1848	1848	1848	51
397	20240403	134300	46792840	1847	1847	1847	1847	0
398	20240403	134200	46792840	1847	1847	1847	1847	0
399	20240403	134100	46792840	1847	1847	1847	1847	0
400	20240403	134000	46792840	1847	1847	1847	1847	0
401	20240403	133900	46792840	1847	1847	1847	1847	0
402	20240403	133800	46792840	1847	1847	1847	1847	0
403	20240403	133700	46792840	1847	1847	1847	1847	51
404	20240403	133600	46698643	1847	1847	1847	1847	32
405	20240403	133500	46639539	1848	1848	1848	1848	69
406	20240403	133400	46512027	1848	1848	1848	1848	1
407	20240403	133300	46510179	1847	1847	1847	1847	0
408	20240403	133200	46510179	1847	1847	1847	1847	0
409	20240403	133100	46510179	1847	1847	1847	1847	0
410	20240403	133000	46510179	1847	1847	1847	1847	0
411	20240403	132900	46510179	1847	1847	1847	1847	54
412	20240403	132800	46410441	1848	1848	1848	1848	48
413	20240403	132700	46321737	1847	1847	1847	1847	0
414	20240403	132600	46321737	1847	1847	1847	1847	0
415	20240403	132500	46321737	1847	1847	1847	1847	0
416	20240403	132400	46321737	1847	1847	1847	1847	0
417	20240403	132300	46321737	1847	1847	1847	1847	0
418	20240403	132200	46321737	1847	1847	1847	1847	0
419	20240403	132100	46321737	1847	1847	1847	1847	51
420	20240403	132000	46227540	1847	1847	1847	1847	85
421	20240403	131900	46070545	1848	1848	1848	1848	16
422	20240403	131800	46040977	1847	1847	1847	1847	0
423	20240403	131700	46040977	1847	1847	1847	1847	0
424	20240403	131600	46040977	1847	1847	1847	1847	0
425	20240403	131500	46040977	1847	1847	1847	1847	0
426	20240403	131400	46040977	1847	1847	1847	1847	0
427	20240403	131300	46040977	1847	1847	1847	1847	0
428	20240403	131200	46040977	1847	1847	1847	1847	0
429	20240403	131100	46040977	1847	1847	1847	1847	76
430	20240403	131000	45900605	1847	1848	1848	1847	77
431	20240403	130900	45758360	1848	1848	1848	1848	0
432	20240403	130800	45758360	1848	1848	1848	1848	0
433	20240403	130700	45758360	1848	1848	1848	1848	0
434	20240403	130600	45758360	1848	1848	1848	1848	0
435	20240403	130500	45758360	1848	1848	1848	1848	0
436	20240403	130400	45758360	1848	1848	1848	1848	1
437	20240403	130300	45756512	1848	1849	1849	1848	101
438	20240403	130200	45569814	1849	1849	1849	1849	0
439	20240403	130100	45569814	1849	1849	1849	1849	0
440	20240403	130000	45569814	1849	1849	1849	1849	0
441	20240403	125900	45569814	1849	1849	1849	1849	0
442	20240403	125800	45569814	1849	1849	1849	1849	0
443	20240403	125700	45569814	1849	1849	1849	1849	51
444	20240403	125600	45475515	1849	1849	1849	1849	51
445	20240403	125500	45381216	1849	1849	1849	1849	0
446	20240403	125400	45381216	1849	1849	1849	1849	0
447	20240403	125300	45381216	1849	1849	1849	1849	0
448	20240403	125200	45381216	1849	1849	1849	1849	0
449	20240403	125100	45381216	1849	1849	1849	1849	0
450	20240403	125000	45381216	1849	1849	1849	1849	48
451	20240403	124900	45292464	1848	1848	1848	1848	51
452	20240403	124800	45198216	1848	1848	1848	1848	1000
453	20240403	124700	43350216	1848	1848	1848	1848	0
454	20240403	124600	43350216	1848	1848	1848	1848	51
455	20240403	124500	43255968	1849	1849	1849	1849	189
456	20240403	124400	42906507	1848	1848	1848	1848	0
457	20240403	124300	42906507	1848	1848	1848	1848	51
458	20240403	124200	42812259	1848	1848	1848	1848	0
459	20240403	124100	42812259	1848	1848	1848	1848	0
460	20240403	124000	42812259	1848	1848	1848	1848	51
461	20240403	123900	42718011	1849	1849	1849	1849	978
462	20240403	123800	40909689	1849	1849	1849	1849	51
463	20240403	123700	40815390	1849	1849	1849	1849	51
464	20240403	123600	40721091	1848	1848	1848	1848	0
465	20240403	123500	40721091	1848	1848	1848	1848	0
466	20240403	123400	40721091	1848	1848	1848	1848	0
467	20240403	123300	40721091	1848	1848	1848	1848	0
468	20240403	123200	40721091	1848	1848	1848	1848	53
469	20240403	123100	40623147	1848	1848	1848	1848	130
470	20240403	123000	40382907	1848	1848	1848	1848	0
471	20240403	122900	40382907	1848	1848	1848	1848	1266
472	20240403	122800	38043339	1855	1855	1855	1855	0
473	20240403	122700	38043339	1855	1854	1855	1854	100
474	20240403	122600	37857891	1848	1848	1848	1848	500
475	20240403	122500	36933891	1848	1848	1848	1848	0
476	20240403	122400	36933891	1848	1848	1848	1848	102
477	20240403	122300	36745395	1848	1848	1848	1848	0
478	20240403	122200	36745395	1848	1848	1848	1848	0
479	20240403	122100	36745395	1848	1848	1848	1848	0
480	20240403	122000	36745395	1848	1848	1848	1848	0
481	20240403	121900	36745395	1848	1848	1848	1848	0
482	20240403	121800	36745395	1848	1848	1848	1848	102
483	20240403	121700	36556899	1848	1848	1848	1848	0
484	20240403	121600	36556899	1848	1848	1848	1848	0
485	20240403	121500	36556899	1848	1848	1848	1848	0
486	20240403	121400	36556899	1848	1848	1848	1848	1650
487	20240403	121300	33507699	1848	1848	1848	1848	0
488	20240403	121200	33507699	1848	1848	1848	1848	0
489	20240403	121100	33507699	1848	1848	1848	1848	51
490	20240403	121000	33413451	1848	1848	1848	1848	43
491	20240403	120900	33333987	1849	1849	1849	1849	59
492	20240403	120800	33224896	1849	1849	1849	1849	0
493	20240403	120700	33224896	1849	1849	1849	1849	0
494	20240403	120600	33224896	1849	1849	1849	1849	0
495	20240403	120500	33224896	1849	1849	1849	1849	4
496	20240403	120400	33217500	1849	1849	1849	1849	0
497	20240403	120300	33217500	1849	1849	1850	1849	52
498	20240403	120200	33121337	1849	1849	1849	1849	50
499	20240403	120100	33028887	1849	1849	1849	1849	0
500	20240403	120000	33028887	1849	1849	1849	1849	0
501	20240403	115900	33028887	1849	1849	1849	1849	0
502	20240403	115800	33028887	1849	1849	1849	1849	0
503	20240403	115700	33028887	1849	1848	1849	1848	101
504	20240403	115600	32842188	1848	1848	1848	1848	0
505	20240403	115500	32842188	1848	1848	1848	1848	0
506	20240403	115400	32842188	1848	1848	1848	1848	0
507	20240403	115300	32842188	1848	1848	1848	1848	0
508	20240403	115200	32842188	1848	1848	1848	1848	0
509	20240403	115100	32842188	1848	1848	1848	1848	0
510	20240403	115000	32842188	1848	1848	1848	1848	101
511	20240403	114900	32655540	1848	1848	1848	1848	30
512	20240403	114800	32600100	1848	1848	1848	1848	0
513	20240403	114700	32600100	1848	1848	1848	1848	0
514	20240403	114600	32600100	1848	1848	1848	1848	0
515	20240403	114500	32600100	1848	1848	1848	1848	0
516	20240403	114400	32600100	1848	1848	1848	1848	96
517	20240403	114300	32422692	1849	1849	1849	1849	5
518	20240403	114200	32413447	1848	1848	1848	1848	0
519	20240403	114100	32413447	1848	1848	1848	1848	12
520	20240403	114000	32391271	1848	1848	1848	1848	0
521	20240403	113900	32391271	1848	1848	1848	1848	0
522	20240403	113800	32391271	1848	1848	1848	1848	100
523	20240403	113700	32206471	1848	1848	1848	1848	0
524	20240403	113600	32206471	1848	1848	1848	1848	0
525	20240403	113500	32206471	1848	1848	1848	1848	0
526	20240403	113400	32206471	1848	1848	1848	1848	0
527	20240403	113300	32206471	1848	1848	1848	1848	0
528	20240403	113200	32206471	1848	1848	1848	1848	0
529	20240403	113100	32206471	1848	1849	1849	1848	102
530	20240403	113000	32017925	1848	1848	1848	1848	0
531	20240403	112900	32017925	1848	1848	1848	1848	0
532	20240403	112800	32017925	1848	1848	1848	1848	0
533	20240403	112700	32017925	1848	1848	1848	1848	0
534	20240403	112600	32017925	1848	1848	1848	1848	0
535	20240403	112500	32017925	1848	1848	1849	1848	101
536	20240403	112400	31831263	1848	1848	1848	1848	0
537	20240403	112300	31831263	1848	1848	1848	1848	0
538	20240403	112200	31831263	1848	1848	1848	1848	0
539	20240403	112100	31831263	1848	1848	1848	1848	0
540	20240403	112000	31831263	1848	1848	1848	1848	0
541	20240403	111900	31831263	1848	1848	1848	1848	100
542	20240403	111800	31646463	1848	1848	1848	1848	0
543	20240403	111700	31646463	1848	1848	1848	1848	0
544	20240403	111600	31646463	1848	1848	1848	1848	0
545	20240403	111500	31646463	1848	1848	1848	1848	0
546	20240403	111400	31646463	1848	1848	1848	1848	0
547	20240403	111300	31646463	1848	1848	1848	1848	0
548	20240403	111200	31646463	1848	1848	1848	1848	41
549	20240403	111100	31570695	1848	1849	1849	1848	112
550	20240403	111000	31363709	1849	1849	1849	1849	0
551	20240403	110900	31363709	1849	1849	1849	1849	0
552	20240403	110800	31363709	1849	1849	1849	1849	0
553	20240403	110700	31363709	1849	1849	1849	1849	20
554	20240403	110600	31326729	1849	1849	1849	1849	0
555	20240403	110500	31326729	1849	1849	1849	1849	2
556	20240403	110400	31323031	1849	1849	1849	1849	0
557	20240403	110300	31323031	1849	1849	1849	1848	152
558	20240403	110200	31042033	1850	1850	1850	1850	1
559	20240403	110100	31040183	1848	1848	1848	1848	0
560	20240403	110000	31040183	1848	1848	1848	1848	0
561	20240403	105900	31040183	1848	1848	1848	1848	0
562	20240403	105800	31040183	1848	1848	1848	1848	0
563	20240403	105700	31040183	1848	1848	1848	1848	8
564	20240403	105600	31025399	1847	1847	1847	1847	0
565	20240403	105500	31025399	1847	1847	1847	1847	0
566	20240403	105400	31025399	1847	1847	1847	1847	0
567	20240403	105300	31025399	1847	1846	1847	1846	28
568	20240403	105200	30973692	1845	1847	1847	1845	46
569	20240403	105100	30888818	1847	1848	1848	1847	7
570	20240403	105000	30875887	1849	1849	1849	1849	54
571	20240403	104900	30776041	1850	1850	1850	1850	88
572	20240403	104800	30613241	1850	1850	1850	1850	10
573	20240403	104700	30594741	1850	1850	1850	1850	0
574	20240403	104600	30594741	1850	1850	1850	1850	0
575	20240403	104500	30594741	1850	1850	1850	1850	0
576	20240403	104400	30594741	1850	1850	1850	1850	0
577	20240403	104300	30594741	1850	1850	1850	1850	1
578	20240403	104200	30592891	1850	1850	1850	1850	0
579	20240403	104100	30592891	1850	1850	1850	1850	270
580	20240403	104000	30093391	1850	1850	1850	1850	256
581	20240403	103900	29619791	1849	1849	1849	1849	51
582	20240403	103800	29525492	1850	1851	1851	1850	328
583	20240403	103700	28918671	1850	1850	1850	1850	0
584	20240403	103600	28918671	1850	1850	1850	1850	51
585	20240403	103500	28824321	1850	1850	1850	1850	102
586	20240403	103400	28635621	1850	1850	1850	1850	51
587	20240403	103300	28541271	1850	1850	1850	1850	0
588	20240403	103200	28541271	1850	1850	1850	1850	0
589	20240403	103100	28541271	1850	1850	1850	1850	0
590	20240403	103000	28541271	1850	1850	1850	1850	0
591	20240403	102900	28541271	1850	1850	1850	1850	0
592	20240403	102800	28541271	1850	1850	1850	1850	0
593	20240403	102700	28541271	1850	1850	1850	1850	0
594	20240403	102600	28541271	1850	1850	1850	1850	0
595	20240403	102500	28541271	1850	1850	1850	1850	0
596	20240403	102400	28541271	1850	1850	1850	1850	44
597	20240403	102300	28459871	1850	1851	1851	1850	1336
598	20240403	102200	25988191	1850	1851	1851	1850	124
599	20240403	102100	25758718	1852	1852	1852	1852	0
600	20240403	102000	25758718	1852	1852	1852	1852	0
601	20240403	101900	25758718	1852	1854	1854	1852	390
602	20240403	101800	25036102	1855	1855	1855	1855	100
603	20240403	101700	24850602	1853	1853	1853	1853	0
604	20240403	101600	24850602	1853	1853	1853	1853	0
605	20240403	101500	24850602	1853	1853	1853	1853	0
606	20240403	101400	24850602	1853	1853	1853	1853	0
607	20240403	101300	24850602	1853	1853	1853	1853	0
608	20240403	101200	24850602	1853	1853	1853	1853	0
609	20240403	101100	24850602	1853	1853	1853	1853	0
610	20240403	101000	24850602	1853	1853	1853	1853	51
611	20240403	100900	24756099	1853	1852	1853	1852	200
612	20240403	100800	24385549	1853	1853	1853	1853	200
613	20240403	100700	24014949	1856	1856	1856	1856	3
614	20240403	100600	24009381	1863	1863	1863	1863	0
615	20240403	100500	24009381	1863	1863	1863	1863	2
616	20240403	100400	24005655	1864	1864	1864	1864	1
617	20240403	100300	24003791	1851	1851	1851	1851	58
618	20240403	100200	23896433	1852	1858	1858	1852	272
619	20240403	100100	23391974	1857	1857	1857	1857	0
620	20240403	100000	23391974	1857	1857	1857	1857	0
621	20240403	095900	23391974	1857	1857	1857	1857	38
622	20240403	095800	23321408	1857	1857	1859	1857	103
623	20240403	095700	23130080	1867	1867	1867	1867	0
624	20240403	095600	23130080	1867	1867	1867	1867	0
625	20240403	095500	23130080	1867	1867	1867	1867	0
626	20240403	095400	23130080	1867	1867	1867	1867	12
627	20240403	095300	23107676	1868	1868	1868	1868	0
628	20240403	095200	23107676	1868	1868	1868	1868	156
629	20240403	095100	22816268	1851	1851	1851	1851	0
630	20240403	095000	22816268	1851	1851	1851	1851	50
631	20240403	094900	22723718	1852	1851	1852	1850	1522
632	20240403	094800	19905060	1850	1850	1850	1850	25
633	20240403	094700	19858810	1850	1850	1850	1850	30
634	20240403	094600	19803310	1850	1851	1851	1850	69
635	20240403	094500	19675640	1852	1852	1854	1851	142
636	20240403	094400	19412535	1854	1854	1854	1854	1
637	20240403	094300	19410681	1852	1860	1860	1852	2000
638	20240403	094200	15694071	1859	1859	1859	1859	0
639	20240403	094100	15694071	1859	1859	1859	1859	0
640	20240403	094000	15694071	1859	1859	1859	1859	0
641	20240403	093900	15694071	1859	1859	1859	1859	0
642	20240403	093800	15694071	1859	1859	1859	1859	0
643	20240403	093700	15694071	1859	1859	1859	1859	1107
644	20240403	093600	13636158	1859	1859	1859	1859	169
645	20240403	093500	13321987	1861	1861	1861	1861	0
646	20240403	093400	13321987	1861	1861	1861	1861	0
647	20240403	093300	13321987	1861	1861	1861	1861	0
648	20240403	093200	13321987	1861	1861	1861	1861	0
649	20240403	093100	13321987	1861	1856	1861	1856	421
650	20240403	093000	12538946	1858	1858	1858	1858	1
651	20240403	092900	12537088	1859	1860	1860	1859	63
652	20240403	092800	12419920	1861	1861	1861	1861	69
653	20240403	092700	12291511	1861	1865	1865	1861	2
654	20240403	092600	12287785	1865	1865	1865	1865	0
655	20240403	092500	12287785	1865	1865	1865	1865	0
656	20240403	092400	12287785	1865	1865	1865	1865	1296
657	20240403	092300	9870745	1867	1867	1867	1867	1000
658	20240403	092200	8003745	1867	1867	1867	1867	0
659	20240403	092100	8003745	1867	1867	1867	1867	0
660	20240403	092000	8003745	1867	1867	1867	1867	0
661	20240403	091900	8003745	1867	1867	1867	1867	11
662	20240403	091800	7983208	1867	1867	1867	1867	0
663	20240403	091700	7983208	1867	1867	1868	1867	1407
664	20240403	091600	5356287	1861	1860	1861	1860	199
665	20240403	091500	4985999	1861	1861	1861	1861	69
666	20240403	091400	4857590	1861	1876	1876	1861	5
667	20240403	091300	4848255	1880	1880	1880	1880	0
668	20240403	091200	4848255	1880	1880	1880	1880	1
669	20240403	091100	4846375	1887	1887	1887	1887	0
670	20240403	091000	4846375	1887	1887	1887	1887	60
671	20240403	090900	4733155	1861	1861	1861	1861	0
672	20240403	090800	4733155	1861	1861	1861	1861	0
673	20240403	090700	4733155	1861	1861	1861	1861	0
674	20240403	090600	4733155	1861	1861	1861	1861	0
675	20240403	090500	4733155	1861	1859	1872	1859	489
676	20240403	090400	3822326	1855	1860	1860	1855	43
677	20240403	090300	3742438	1865	1872	1872	1865	510
678	20240403	090200	2790502	1866	1903	1903	1866	221
679	20240403	090100	2374795	1903	1905	1905	1903	20
680	20240403	090000	2336716	1904	1906	1906	1904	1226