KissMeData/205500/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	201400	36309537	1687	1687	1687	1687	1
3	20240402	201300	36309537	1687	1687	1687	1687	0
4	20240402	201200	36309537	1687	1687	1687	1687	0
5	20240402	201100	36309537	1687	1687	1687	1687	0
6	20240402	201000	36309537	1687	1687	1687	1687	0
7	20240402	200900	36309537	1687	1687	1687	1687	0
8	20240402	200800	36309537	1687	1687	1687	1687	0
9	20240402	200700	36309537	1687	1687	1687	1687	0
10	20240402	200600	36309537	1687	1687	1687	1687	0
11	20240402	200500	36309537	1687	1687	1687	1687	0
12	20240402	200400	36309537	1687	1687	1687	1687	0
13	20240402	200300	36309537	1687	1687	1687	1687	0
14	20240402	200200	36309537	1687	1687	1687	1687	0
15	20240402	200100	36309537	1687	1687	1687	1687	0
16	20240402	200000	36309537	1687	1687	1687	1687	0
17	20240402	195900	36309537	1687	1687	1687	1687	0
18	20240402	195800	36309537	1687	1687	1687	1687	0
19	20240402	195700	36309537	1687	1687	1687	1687	0
20	20240402	195600	36309537	1687	1687	1687	1687	0
21	20240402	195500	36309537	1687	1687	1687	1687	0
22	20240402	195400	36309537	1687	1687	1687	1687	0
23	20240402	195300	36309537	1687	1687	1687	1687	0
24	20240402	195200	36309537	1687	1687	1687	1687	0
25	20240402	195100	36309537	1687	1687	1687	1687	0
26	20240402	195000	36309537	1687	1687	1687	1687	0
27	20240402	194900	36309537	1687	1687	1687	1687	0
28	20240402	194800	36309537	1687	1687	1687	1687	0
29	20240402	194700	36309537	1687	1687	1687	1687	0
30	20240402	194600	36309537	1687	1687	1687	1687	0
31	20240402	194500	36309537	1687	1687	1687	1687	0
32	20240402	194400	36309537	1687	1687	1687	1687	1
33	20240402	194300	36309537	1687	1687	1687	1687	0
34	20240402	194200	36309537	1687	1687	1687	1687	0
35	20240402	194100	36309537	1687	1687	1687	1687	0
36	20240402	194000	36309537	1687	1687	1687	1687	0
37	20240402	193900	36309537	1687	1687	1687	1687	0
38	20240402	193800	36309537	1687	1687	1687	1687	0
39	20240402	193700	36309537	1687	1687	1687	1687	0
40	20240402	193600	36309537	1687	1687	1687	1687	0
41	20240402	193500	36309537	1687	1687	1687	1687	0
42	20240402	193400	36309537	1687	1687	1687	1687	0
43	20240402	193300	36309537	1687	1687	1687	1687	0
44	20240402	193200	36309537	1687	1687	1687	1687	0
45	20240402	193100	36309537	1687	1687	1687	1687	0
46	20240402	193000	36309537	1687	1687	1687	1687	0
47	20240402	192900	36309537	1687	1687	1687	1687	0
48	20240402	192800	36309537	1687	1687	1687	1687	0
49	20240402	192700	36309537	1687	1687	1687	1687	0
50	20240402	192600	36309537	1687	1687	1687	1687	0
51	20240402	192500	36309537	1687	1687	1687	1687	0
52	20240402	192400	36309537	1687	1687	1687	1687	0
53	20240402	192300	36309537	1687	1687	1687	1687	0
54	20240402	192200	36309537	1687	1687	1687	1687	0
55	20240402	192100	36309537	1687	1687	1687	1687	0
56	20240402	192000	36309537	1687	1687	1687	1687	0
57	20240402	191900	36309537	1687	1687	1687	1687	0
58	20240402	191800	36309537	1687	1687	1687	1687	0
59	20240402	191700	36309537	1687	1687	1687	1687	0
60	20240402	191600	36309537	1687	1687	1687	1687	0
61	20240402	191500	36309537	1687	1687	1687	1687	0
62	20240402	191400	36309537	1687	1687	1687	1687	1
63	20240402	191300	36309537	1687	1687	1687	1687	0
64	20240402	191200	36309537	1687	1687	1687	1687	0
65	20240402	191100	36309537	1687	1687	1687	1687	0
66	20240402	191000	36309537	1687	1687	1687	1687	0
67	20240402	190900	36309537	1687	1687	1687	1687	0
68	20240402	190800	36309537	1687	1687	1687	1687	0
69	20240402	190700	36309537	1687	1687	1687	1687	0
70	20240402	190600	36309537	1687	1687	1687	1687	0
71	20240402	190500	36309537	1687	1687	1687	1687	0
72	20240402	190400	36309537	1687	1687	1687	1687	0
73	20240402	190300	36309537	1687	1687	1687	1687	0
74	20240402	190200	36309537	1687	1687	1687	1687	0
75	20240402	190100	36309537	1687	1687	1687	1687	0
76	20240402	190000	36309537	1687	1687	1687	1687	0
77	20240402	185900	36309537	1687	1687	1687	1687	0
78	20240402	185800	36309537	1687	1687	1687	1687	0
79	20240402	185700	36309537	1687	1687	1687	1687	0
80	20240402	185600	36309537	1687	1687	1687	1687	0
81	20240402	185500	36309537	1687	1687	1687	1687	0
82	20240402	185400	36309537	1687	1687	1687	1687	0
83	20240402	185300	36309537	1687	1687	1687	1687	0
84	20240402	185200	36309537	1687	1687	1687	1687	0
85	20240402	185100	36309537	1687	1687	1687	1687	0
86	20240402	185000	36309537	1687	1687	1687	1687	0
87	20240402	184900	36309537	1687	1687	1687	1687	0
88	20240402	184800	36309537	1687	1687	1687	1687	0
89	20240402	184700	36309537	1687	1687	1687	1687	0
90	20240402	184600	36309537	1687	1687	1687	1687	0
91	20240402	184500	36309537	1687	1687	1687	1687	0
92	20240402	184400	36309537	1687	1687	1687	1687	1
93	20240402	184300	36309537	1687	1687	1687	1687	0
94	20240402	184200	36309537	1687	1687	1687	1687	0
95	20240402	184100	36309537	1687	1687	1687	1687	0
96	20240402	184000	36309537	1687	1687	1687	1687	0
97	20240402	183900	36309537	1687	1687	1687	1687	0
98	20240402	183800	36309537	1687	1687	1687	1687	0
99	20240402	183700	36309537	1687	1687	1687	1687	0
100	20240402	183600	36309537	1687	1687	1687	1687	0
101	20240402	183500	36309537	1687	1687	1687	1687	0
102	20240402	183400	36309537	1687	1687	1687	1687	0
103	20240402	183300	36309537	1687	1687	1687	1687	0
104	20240402	183200	36309537	1687	1687	1687	1687	0
105	20240402	183100	36309537	1687	1687	1687	1687	0
106	20240402	183000	36309537	1687	1687	1687	1687	0
107	20240402	182900	36309537	1687	1687	1687	1687	0
108	20240402	182800	36309537	1687	1687	1687	1687	0
109	20240402	182700	36309537	1687	1687	1687	1687	0
110	20240402	182600	36309537	1687	1687	1687	1687	0
111	20240402	182500	36309537	1687	1687	1687	1687	0
112	20240402	182400	36309537	1687	1687	1687	1687	0
113	20240402	182300	36309537	1687	1687	1687	1687	0
114	20240402	182200	36309537	1687	1687	1687	1687	0
115	20240402	182100	36309537	1687	1687	1687	1687	0
116	20240402	182000	36309537	1687	1687	1687	1687	0
117	20240402	181900	36309537	1687	1687	1687	1687	0
118	20240402	181800	36309537	1687	1687	1687	1687	0
119	20240402	181700	36309537	1687	1687	1687	1687	0
120	20240402	181600	36309537	1687	1687	1687	1687	0
121	20240402	181500	36309537	1687	1687	1687	1687	0
122	20240402	181400	36309537	1687	1687	1687	1687	1
123	20240402	181300	36309537	1687	1687	1687	1687	0
124	20240402	181200	36309537	1687	1687	1687	1687	0
125	20240402	181100	36309537	1687	1687	1687	1687	0
126	20240402	181000	36309537	1687	1687	1687	1687	0
127	20240402	180900	36309537	1687	1687	1687	1687	0
128	20240402	180800	36309537	1687	1687	1687	1687	0
129	20240402	180700	36309537	1687	1687	1687	1687	0
130	20240402	180600	36309537	1687	1687	1687	1687	0
131	20240402	180500	36309537	1687	1687	1687	1687	0
132	20240402	180400	36309537	1687	1687	1687	1687	0
133	20240402	180300	36309537	1687	1687	1687	1687	0
134	20240402	180200	36309537	1687	1687	1687	1687	0
135	20240402	180100	36309537	1687	1687	1687	1687	0
136	20240402	180000	36309537	1687	1687	1687	1687	0
137	20240402	175900	36309537	1687	1687	1687	1687	0
138	20240402	175800	36309537	1687	1687	1687	1687	0
139	20240402	175700	36309537	1687	1687	1687	1687	0
140	20240402	175600	36309537	1687	1687	1687	1687	0
141	20240402	175500	36309537	1687	1687	1687	1687	0
142	20240402	175400	36309537	1687	1687	1687	1687	0
143	20240402	175300	36309537	1687	1687	1687	1687	0
144	20240402	175200	36309537	1687	1687	1687	1687	0
145	20240402	175100	36309537	1687	1687	1687	1687	0
146	20240402	175000	36309537	1687	1687	1687	1687	0
147	20240402	174900	36309537	1687	1687	1687	1687	0
148	20240402	174800	36309537	1687	1687	1687	1687	0
149	20240402	174700	36309537	1687	1687	1687	1687	0
150	20240402	174600	36309537	1687	1687	1687	1687	0
151	20240402	174500	36309537	1687	1687	1687	1687	0
152	20240402	174400	36309537	1687	1687	1687	1687	1
153	20240402	174300	36309537	1687	1687	1687	1687	0
154	20240402	174200	36309537	1687	1687	1687	1687	0
155	20240402	174100	36309537	1687	1687	1687	1687	0
156	20240402	174000	36309537	1687	1687	1687	1687	0
157	20240402	173900	36309537	1687	1687	1687	1687	0
158	20240402	173800	36309537	1687	1687	1687	1687	0
159	20240402	173700	36309537	1687	1687	1687	1687	0
160	20240402	173600	36309537	1687	1687	1687	1687	0
161	20240402	173500	36309537	1687	1687	1687	1687	0
162	20240402	173400	36309537	1687	1687	1687	1687	0
163	20240402	173300	36309537	1687	1687	1687	1687	0
164	20240402	173200	36309537	1687	1687	1687	1687	0
165	20240402	173100	36309537	1687	1687	1687	1687	0
166	20240402	173000	36309537	1687	1687	1687	1687	0
167	20240402	172900	36309537	1687	1687	1687	1687	0
168	20240402	172800	36309537	1687	1687	1687	1687	0
169	20240402	172700	36309537	1687	1687	1687	1687	0
170	20240402	172600	36309537	1687	1687	1687	1687	0
171	20240402	172500	36309537	1687	1687	1687	1687	0
172	20240402	172400	36309537	1687	1687	1687	1687	0
173	20240402	172300	36309537	1687	1687	1687	1687	0
174	20240402	172200	36309537	1687	1687	1687	1687	0
175	20240402	172100	36309537	1687	1687	1687	1687	0
176	20240402	172000	36309537	1687	1687	1687	1687	0
177	20240402	171900	36309537	1687	1687	1687	1687	0
178	20240402	171800	36309537	1687	1687	1687	1687	0
179	20240402	171700	36309537	1687	1687	1687	1687	0
180	20240402	171600	36309537	1687	1687	1687	1687	0
181	20240402	171500	36309537	1687	1687	1687	1687	0
182	20240402	171400	36309537	1687	1687	1687	1687	1
183	20240402	171300	36309537	1687	1687	1687	1687	0
184	20240402	171200	36309537	1687	1687	1687	1687	0
185	20240402	171100	36309537	1687	1687	1687	1687	0
186	20240402	171000	36309537	1687	1687	1687	1687	0
187	20240402	170900	36309537	1687	1687	1687	1687	0
188	20240402	170800	36309537	1687	1687	1687	1687	0
189	20240402	170700	36309537	1687	1687	1687	1687	0
190	20240402	170600	36309537	1687	1687	1687	1687	0
191	20240402	170500	36309537	1687	1687	1687	1687	0
192	20240402	170400	36309537	1687	1687	1687	1687	0
193	20240402	170300	36309537	1687	1687	1687	1687	0
194	20240402	170200	36309537	1687	1687	1687	1687	0
195	20240402	170100	36309537	1687	1687	1687	1687	0
196	20240402	170000	36309537	1687	1687	1687	1687	0
197	20240402	165900	36309537	1687	1687	1687	1687	0
198	20240402	165800	36309537	1687	1687	1687	1687	0
199	20240402	165700	36309537	1687	1687	1687	1687	0
200	20240402	165600	36309537	1687	1687	1687	1687	0
201	20240402	165500	36309537	1687	1687	1687	1687	0
202	20240402	165400	36309537	1687	1687	1687	1687	0
203	20240402	165300	36309537	1687	1687	1687	1687	0
204	20240402	165200	36309537	1687	1687	1687	1687	0
205	20240402	165100	36309537	1687	1687	1687	1687	0
206	20240402	165000	36309537	1687	1687	1687	1687	0
207	20240402	164900	36309537	1687	1687	1687	1687	0
208	20240402	164800	36309537	1687	1687	1687	1687	0
209	20240402	164700	36309537	1687	1687	1687	1687	0
210	20240402	164600	36309537	1687	1687	1687	1687	0
211	20240402	164500	36309537	1687	1687	1687	1687	0
212	20240402	164400	36309537	1687	1687	1687	1687	1
213	20240402	164300	36309537	1687	1687	1687	1687	0
214	20240402	164200	36309537	1687	1687	1687	1687	0
215	20240402	164100	36309537	1687	1687	1687	1687	0
216	20240402	164000	36309537	1687	1687	1687	1687	0
217	20240402	163900	36309537	1687	1687	1687	1687	0
218	20240402	163800	36309537	1687	1687	1687	1687	0
219	20240402	163700	36309537	1687	1687	1687	1687	0
220	20240402	163600	36309537	1687	1687	1687	1687	0
221	20240402	163500	36309537	1687	1687	1687	1687	0
222	20240402	163400	36309537	1687	1687	1687	1687	0
223	20240402	163300	36309537	1687	1687	1687	1687	0
224	20240402	163200	36309537	1687	1687	1687	1687	0
225	20240402	163100	36309537	1687	1687	1687	1687	0
226	20240402	163000	36309537	1687	1687	1687	1687	0
227	20240402	162900	36309537	1687	1687	1687	1687	0
228	20240402	162800	36309537	1687	1687	1687	1687	0
229	20240402	162700	36309537	1687	1687	1687	1687	0
230	20240402	162600	36309537	1687	1687	1687	1687	0
231	20240402	162500	36309537	1687	1687	1687	1687	0
232	20240402	162400	36309537	1687	1687	1687	1687	0
233	20240402	162300	36309537	1687	1687	1687	1687	0
234	20240402	162200	36309537	1687	1687	1687	1687	0
235	20240402	162100	36309537	1687	1687	1687	1687	0
236	20240402	162000	36309537	1687	1687	1687	1687	0
237	20240402	161900	36309537	1687	1687	1687	1687	0
238	20240402	161800	36309537	1687	1687	1687	1687	0
239	20240402	161700	36309537	1687	1687	1687	1687	0
240	20240402	161600	36309537	1687	1687	1687	1687	0
241	20240402	161500	36309537	1687	1687	1687	1687	0
242	20240402	161400	36309537	1687	1687	1687	1687	1
243	20240402	161300	36309537	1687	1687	1687	1687	0
244	20240402	161200	36309537	1687	1687	1687	1687	0
245	20240402	161100	36309537	1687	1687	1687	1687	0
246	20240402	161000	36309537	1687	1687	1687	1687	0
247	20240402	160900	36309537	1687	1687	1687	1687	0
248	20240402	160800	36309537	1687	1687	1687	1687	0
249	20240402	160700	36309537	1687	1687	1687	1687	0
250	20240402	160600	36309537	1687	1687	1687	1687	0
251	20240402	160500	36309537	1687	1687	1687	1687	0
252	20240402	160400	36309537	1687	1687	1687	1687	0
253	20240402	160300	36309537	1687	1687	1687	1687	0
254	20240402	160200	36309537	1687	1687	1687	1687	0
255	20240402	160100	36309537	1687	1687	1687	1687	0
256	20240402	160000	36309537	1687	1687	1687	1687	0
257	20240402	155900	36309537	1687	1687	1687	1687	0
258	20240402	155800	36309537	1687	1687	1687	1687	0
259	20240402	155700	36309537	1687	1687	1687	1687	0
260	20240402	155600	36309537	1687	1687	1687	1687	0
261	20240402	155500	36309537	1687	1687	1687	1687	0
262	20240402	155400	36309537	1687	1687	1687	1687	0
263	20240402	155300	36309537	1687	1687	1687	1687	0
264	20240402	155200	36309537	1687	1687	1687	1687	0
265	20240402	155100	36309537	1687	1687	1687	1687	0
266	20240402	155000	36309537	1687	1687	1687	1687	0
267	20240402	154900	36309537	1687	1687	1687	1687	0
268	20240402	154800	36309537	1687	1687	1687	1687	0
269	20240402	154700	36309537	1687	1687	1687	1687	0
270	20240402	154600	36309537	1687	1687	1687	1687	0
271	20240402	154500	36309537	1687	1687	1687	1687	0
272	20240402	154400	36309537	1687	1687	1687	1687	1
273	20240402	154300	36309537	1687	1687	1687	1687	0
274	20240402	154200	36309537	1687	1687	1687	1687	0
275	20240402	154100	36309537	1687	1687	1687	1687	0
276	20240402	154000	36309537	1687	1687	1687	1687	0
277	20240402	153900	36309537	1687	1687	1687	1687	0
278	20240402	153800	36309537	1687	1687	1687	1687	0
279	20240402	153700	36309537	1687	1687	1687	1687	0
280	20240402	153600	36309537	1687	1687	1687	1687	0
281	20240402	153500	36309537	1687	1687	1687	1687	0
282	20240402	153400	36309537	1687	1687	1687	1687	0
283	20240402	153300	36309537	1687	1687	1687	1687	0
284	20240402	153200	36309537	1687	1687	1687	1687	0
285	20240402	153100	36309537	1687	1687	1687	1687	0
286	20240402	153000	36309537	1687	1687	1687	1687	1
287	20240402	152900	36307850	1688	1688	1688	1688	0
288	20240402	152800	36307850	1688	1688	1688	1688	0
289	20240402	152700	36307850	1688	1688	1688	1688	0
290	20240402	152600	36307850	1688	1688	1688	1688	0
291	20240402	152500	36307850	1688	1688	1688	1688	0
292	20240402	152400	36307850	1688	1688	1688	1688	0
293	20240402	152300	36307850	1688	1688	1688	1688	0
294	20240402	152200	36307850	1688	1688	1688	1688	0
295	20240402	152100	36307850	1688	1688	1688	1688	0
296	20240402	152000	36307850	1688	1688	1688	1688	0
297	20240402	151900	36307850	1688	1688	1688	1688	0
298	20240402	151800	36307850	1688	1688	1688	1688	200
299	20240402	151700	35970250	1688	1688	1688	1688	15
300	20240402	151600	35944930	1688	1683	1688	1683	89
301	20240402	151500	35795138	1688	1688	1688	1688	1
302	20240402	151400	35793450	1683	1683	1683	1683	0
303	20240402	151300	35793450	1683	1683	1683	1683	0
304	20240402	151200	35793450	1683	1683	1683	1683	0
305	20240402	151100	35793450	1683	1683	1683	1683	0
306	20240402	151000	35793450	1683	1683	1683	1683	0
307	20240402	150900	35793450	1683	1683	1683	1683	0
308	20240402	150800	35793450	1683	1683	1683	1683	0
309	20240402	150700	35793450	1683	1683	1683	1683	0
310	20240402	150600	35793450	1683	1683	1683	1683	0
311	20240402	150500	35793450	1683	1683	1683	1683	0
312	20240402	150400	35793450	1683	1683	1683	1683	0
313	20240402	150300	35793450	1683	1683	1683	1683	0
314	20240402	150200	35793450	1683	1685	1685	1683	6
315	20240402	150100	35783350	1686	1686	1686	1686	0
316	20240402	150000	35783350	1686	1686	1686	1686	0
317	20240402	145900	35783350	1686	1686	1686	1686	0
318	20240402	145800	35783350	1686	1686	1686	1686	0
319	20240402	145700	35783350	1686	1686	1686	1686	0
320	20240402	145600	35783350	1686	1686	1686	1686	9
321	20240402	145500	35768176	1688	1688	1688	1688	0
322	20240402	145400	35768176	1688	1688	1688	1688	0
323	20240402	145300	35768176	1688	1688	1688	1688	0
324	20240402	145200	35768176	1688	1688	1688	1688	0
325	20240402	145100	35768176	1688	1688	1688	1688	0
326	20240402	145000	35768176	1688	1688	1688	1688	1
327	20240402	144900	35766488	1688	1688	1688	1688	0
328	20240402	144800	35766488	1688	1688	1688	1688	0
329	20240402	144700	35766488	1688	1688	1688	1688	0
330	20240402	144600	35766488	1688	1688	1688	1688	2
331	20240402	144500	35763112	1688	1688	1688	1688	0
332	20240402	144400	35763112	1688	1688	1688	1688	1
333	20240402	144300	35761424	1688	1688	1688	1688	0
334	20240402	144200	35761424	1688	1688	1688	1688	94
335	20240402	144100	35602752	1685	1685	1685	1685	0
336	20240402	144000	35602752	1685	1685	1685	1685	0
337	20240402	143900	35602752	1685	1685	1685	1685	0
338	20240402	143800	35602752	1685	1685	1685	1685	0
339	20240402	143700	35602752	1685	1685	1685	1685	0
340	20240402	143600	35602752	1685	1685	1685	1685	0
341	20240402	143500	35602752	1685	1685	1685	1685	0
342	20240402	143400	35602752	1685	1685	1685	1685	0
343	20240402	143300	35602752	1685	1685	1685	1685	0
344	20240402	143200	35602752	1685	1685	1685	1685	120
345	20240402	143100	35400552	1686	1686	1686	1686	0
346	20240402	143000	35400552	1686	1688	1688	1686	17
347	20240402	142900	35371870	1688	1688	1688	1688	256
348	20240402	142800	34939742	1688	1688	1688	1688	0
349	20240402	142700	34939742	1688	1688	1688	1688	0
350	20240402	142600	34939742	1688	1688	1688	1688	0
351	20240402	142500	34939742	1688	1688	1688	1688	0
352	20240402	142400	34939742	1688	1688	1688	1688	0
353	20240402	142300	34939742	1688	1688	1688	1688	10
354	20240402	142200	34922862	1688	1688	1688	1688	0
355	20240402	142100	34922862	1688	1688	1688	1688	0
356	20240402	142000	34922862	1688	1688	1688	1688	0
357	20240402	141900	34922862	1688	1688	1688	1688	0
358	20240402	141800	34922862	1688	1688	1688	1688	1000
359	20240402	141700	33234862	1688	1688	1688	1688	0
360	20240402	141600	33234862	1688	1688	1688	1688	12
361	20240402	141500	33214606	1690	1690	1690	1690	0
362	20240402	141400	33214606	1690	1690	1690	1690	1
363	20240402	141300	33212916	1680	1680	1680	1680	0
364	20240402	141200	33212916	1680	1680	1680	1680	60
365	20240402	141100	33112116	1683	1688	1688	1683	120
366	20240402	141000	32910056	1690	1690	1690	1690	0
367	20240402	140900	32910056	1690	1690	1690	1690	0
368	20240402	140800	32910056	1690	1690	1690	1690	0
369	20240402	140700	32910056	1690	1690	1690	1690	0
370	20240402	140600	32910056	1690	1690	1690	1690	0
371	20240402	140500	32910056	1690	1690	1690	1690	0
372	20240402	140400	32910056	1690	1690	1690	1690	0
373	20240402	140300	32910056	1690	1690	1690	1690	0
374	20240402	140200	32910056	1690	1690	1690	1690	0
375	20240402	140100	32910056	1690	1690	1690	1690	27
376	20240402	140000	32864426	1689	1692	1692	1689	172
377	20240402	135900	32573774	1696	1696	1696	1696	0
378	20240402	135800	32573774	1696	1696	1696	1696	0
379	20240402	135700	32573774	1696	1696	1696	1696	0
380	20240402	135600	32573774	1696	1696	1696	1696	0
381	20240402	135500	32573774	1696	1696	1696	1696	5
382	20240402	135400	32565294	1696	1696	1696	1696	1
383	20240402	135300	32563598	1697	1697	1697	1697	0
384	20240402	135200	32563598	1697	1697	1697	1697	0
385	20240402	135100	32563598	1697	1697	1697	1697	0
386	20240402	135000	32563598	1697	1697	1697	1697	0
387	20240402	134900	32563598	1697	1697	1697	1697	0
388	20240402	134800	32563598	1697	1697	1697	1697	0
389	20240402	134700	32563598	1697	1697	1697	1697	1
390	20240402	134600	32561901	1696	1696	1696	1696	501
391	20240402	134500	31712205	1693	1693	1693	1693	0
392	20240402	134400	31712205	1693	1693	1693	1693	0
393	20240402	134300	31712205	1693	1693	1693	1693	0
394	20240402	134200	31712205	1693	1693	1693	1693	50
395	20240402	134100	31627555	1695	1695	1695	1695	0
396	20240402	134000	31627555	1695	1695	1695	1695	500
397	20240402	133900	30780055	1695	1695	1695	1695	0
398	20240402	133800	30780055	1695	1695	1695	1695	0
399	20240402	133700	30780055	1695	1695	1695	1695	0
400	20240402	133600	30780055	1695	1695	1695	1695	0
401	20240402	133500	30780055	1695	1695	1695	1695	0
402	20240402	133400	30780055	1695	1695	1695	1695	0
403	20240402	133300	30780055	1695	1695	1695	1695	0
404	20240402	133200	30780055	1695	1695	1695	1695	0
405	20240402	133100	30780055	1695	1695	1695	1695	0
406	20240402	133000	30780055	1695	1695	1695	1695	0
407	20240402	132900	30780055	1695	1695	1695	1695	0
408	20240402	132800	30780055	1695	1695	1695	1695	2
409	20240402	132700	30776665	1696	1696	1696	1696	0
410	20240402	132600	30776665	1696	1696	1696	1696	0
411	20240402	132500	30776665	1696	1696	1696	1696	0
412	20240402	132400	30776665	1696	1696	1696	1696	0
413	20240402	132300	30776665	1696	1696	1696	1696	0
414	20240402	132200	30776665	1696	1696	1696	1696	0
415	20240402	132100	30776665	1696	1696	1696	1696	0
416	20240402	132000	30776665	1696	1696	1696	1696	150
417	20240402	131900	30522265	1696	1696	1696	1696	0
418	20240402	131800	30522265	1696	1696	1696	1696	0
419	20240402	131700	30522265	1696	1696	1696	1696	0
420	20240402	131600	30522265	1696	1696	1696	1696	0
421	20240402	131500	30522265	1696	1696	1696	1696	0
422	20240402	131400	30522265	1696	1696	1696	1696	0
423	20240402	131300	30522265	1696	1696	1696	1696	0
424	20240402	131200	30522265	1696	1696	1696	1696	0
425	20240402	131100	30522265	1696	1696	1696	1696	0
426	20240402	131000	30522265	1696	1696	1696	1696	1
427	20240402	130900	30520569	1692	1688	1696	1688	172
428	20240402	130800	30229371	1688	1688	1688	1688	1
429	20240402	130700	30227683	1689	1689	1689	1689	0
430	20240402	130600	30227683	1689	1689	1689	1689	0
431	20240402	130500	30227683	1689	1689	1689	1689	0
432	20240402	130400	30227683	1689	1689	1689	1689	0
433	20240402	130300	30227683	1689	1689	1689	1689	0
434	20240402	130200	30227683	1689	1689	1689	1689	0
435	20240402	130100	30227683	1689	1689	1689	1689	0
436	20240402	130000	30227683	1689	1689	1689	1689	10
437	20240402	125900	30210793	1691	1691	1691	1691	0
438	20240402	125800	30210793	1691	1691	1691	1691	0
439	20240402	125700	30210793	1691	1691	1691	1691	0
440	20240402	125600	30210793	1691	1691	1691	1691	15
441	20240402	125500	30185428	1691	1691	1691	1691	0
442	20240402	125400	30185428	1691	1691	1691	1691	12
443	20240402	125300	30165136	1695	1695	1695	1695	0
444	20240402	125200	30165136	1695	1695	1695	1695	0
445	20240402	125100	30165136	1695	1695	1695	1695	0
446	20240402	125000	30165136	1695	1695	1695	1695	0
447	20240402	124900	30165136	1695	1695	1695	1695	0
448	20240402	124800	30165136	1695	1695	1695	1695	0
449	20240402	124700	30165136	1695	1695	1695	1695	10
450	20240402	124600	30148186	1678	1678	1678	1678	0
451	20240402	124500	30148186	1678	1678	1678	1678	0
452	20240402	124400	30148186	1678	1696	1696	1678	3001
453	20240402	124300	25111250	1696	1696	1696	1696	0
454	20240402	124200	25111250	1696	1696	1696	1696	0
455	20240402	124100	25111250	1696	1696	1696	1696	0
456	20240402	124000	25111250	1696	1696	1696	1696	0
457	20240402	123900	25111250	1696	1696	1696	1696	0
458	20240402	123800	25111250	1696	1696	1696	1696	1
459	20240402	123700	25109554	1675	1675	1675	1675	0
460	20240402	123600	25109554	1675	1675	1675	1675	0
461	20240402	123500	25109554	1675	1675	1675	1675	0
462	20240402	123400	25109554	1675	1675	1675	1675	0
463	20240402	123300	25109554	1675	1675	1675	1675	0
464	20240402	123200	25109554	1675	1675	1675	1675	0
465	20240402	123100	25109554	1675	1675	1675	1675	0
466	20240402	123000	25109554	1675	1689	1689	1675	1250
467	20240402	122900	23007999	1696	1696	1696	1696	0
468	20240402	122800	23007999	1696	1696	1696	1696	0
469	20240402	122700	23007999	1696	1696	1696	1696	0
470	20240402	122600	23007999	1696	1696	1696	1696	1
471	20240402	122500	23006303	1697	1697	1697	1697	0
472	20240402	122400	23006303	1697	1697	1697	1697	0
473	20240402	122300	23006303	1697	1697	1697	1697	0
474	20240402	122200	23006303	1697	1697	1697	1697	0
475	20240402	122100	23006303	1697	1697	1697	1697	0
476	20240402	122000	23006303	1697	1697	1697	1697	0
477	20240402	121900	23006303	1697	1697	1697	1697	0
478	20240402	121800	23006303	1697	1697	1697	1697	0
479	20240402	121700	23006303	1697	1697	1697	1697	0
480	20240402	121600	23006303	1697	1697	1697	1697	0
481	20240402	121500	23006303	1697	1697	1697	1697	0
482	20240402	121400	23006303	1697	1689	1697	1688	6232
483	20240402	121300	12486416	1697	1697	1697	1697	0
484	20240402	121200	12486416	1697	1697	1697	1697	0
485	20240402	121100	12486416	1697	1697	1697	1697	0
486	20240402	121000	12486416	1697	1697	1697	1697	0
487	20240402	120900	12486416	1697	1697	1697	1697	0
488	20240402	120800	12486416	1697	1697	1697	1697	0
489	20240402	120700	12486416	1697	1697	1697	1697	0
490	20240402	120600	12486416	1697	1697	1697	1697	0
491	20240402	120500	12486416	1697	1697	1697	1697	0
492	20240402	120400	12486416	1697	1696	1697	1696	635
493	20240402	120300	11408822	1696	1696	1696	1696	0
494	20240402	120200	11408822	1696	1696	1696	1696	0
495	20240402	120100	11408822	1696	1696	1696	1696	0
496	20240402	120000	11408822	1696	1696	1696	1696	0
497	20240402	115900	11408822	1696	1695	1696	1695	1000
498	20240402	115800	9712823	1696	1696	1696	1696	0
499	20240402	115700	9712823	1696	1696	1696	1696	0
500	20240402	115600	9712823	1696	1696	1696	1696	0
501	20240402	115500	9712823	1696	1695	1696	1695	384
502	20240402	115400	9061560	1695	1695	1695	1695	0
503	20240402	115300	9061560	1695	1695	1695	1695	0
504	20240402	115200	9061560	1695	1695	1695	1695	0
505	20240402	115100	9061560	1695	1695	1695	1695	0
506	20240402	115000	9061560	1695	1695	1695	1695	0
507	20240402	114900	9061560	1695	1695	1695	1695	0
508	20240402	114800	9061560	1695	1695	1695	1695	0
509	20240402	114700	9061560	1695	1695	1695	1695	0
510	20240402	114600	9061560	1695	1695	1695	1695	0
511	20240402	114500	9061560	1695	1695	1695	1695	0
512	20240402	114400	9061560	1695	1695	1695	1695	0
513	20240402	114300	9061560	1695	1695	1695	1695	0
514	20240402	114200	9061560	1695	1695	1695	1695	0
515	20240402	114100	9061560	1695	1695	1695	1695	0
516	20240402	114000	9061560	1695	1695	1695	1695	0
517	20240402	113900	9061560	1695	1695	1695	1695	1
518	20240402	113800	9059865	1696	1696	1696	1696	0
519	20240402	113700	9059865	1696	1696	1696	1696	0
520	20240402	113600	9059865	1696	1696	1696	1696	0
521	20240402	113500	9059865	1696	1696	1696	1696	0
522	20240402	113400	9059865	1696	1696	1696	1696	0
523	20240402	113300	9059865	1696	1696	1696	1696	0
524	20240402	113200	9059865	1696	1696	1696	1696	0
525	20240402	113100	9059865	1696	1696	1696	1696	0
526	20240402	113000	9059865	1696	1696	1696	1696	0
527	20240402	112900	9059865	1696	1696	1696	1696	0
528	20240402	112800	9059865	1696	1696	1696	1696	0
529	20240402	112700	9059865	1696	1696	1696	1696	0
530	20240402	112600	9059865	1696	1696	1696	1696	0
531	20240402	112500	9059865	1696	1696	1696	1696	0
532	20240402	112400	9059865	1696	1696	1696	1696	0
533	20240402	112300	9059865	1696	1696	1696	1696	0
534	20240402	112200	9059865	1696	1696	1696	1696	0
535	20240402	112100	9059865	1696	1696	1696	1696	123
536	20240402	112000	8851257	1696	1696	1696	1696	0
537	20240402	111900	8851257	1696	1696	1696	1696	0
538	20240402	111800	8851257	1696	1696	1696	1696	100
539	20240402	111700	8681657	1696	1696	1696	1696	0
540	20240402	111600	8681657	1696	1696	1696	1696	0
541	20240402	111500	8681657	1696	1696	1696	1696	1
542	20240402	111400	8679961	1686	1686	1686	1686	0
543	20240402	111300	8679961	1686	1686	1686	1686	0
544	20240402	111200	8679961	1686	1686	1686	1686	0
545	20240402	111100	8679961	1686	1686	1686	1686	0
546	20240402	111000	8679961	1686	1686	1686	1686	0
547	20240402	110900	8679961	1686	1686	1686	1686	0
548	20240402	110800	8679961	1686	1686	1686	1686	0
549	20240402	110700	8679961	1686	1686	1686	1686	0
550	20240402	110600	8679961	1686	1691	1691	1686	50
551	20240402	110500	8595540	1696	1696	1696	1696	0
552	20240402	110400	8595540	1696	1696	1696	1696	0
553	20240402	110300	8595540	1696	1696	1696	1696	0
554	20240402	110200	8595540	1696	1696	1696	1696	0
555	20240402	110100	8595540	1696	1696	1696	1696	0
556	20240402	110000	8595540	1696	1696	1696	1696	0
557	20240402	105900	8595540	1696	1696	1696	1696	0
558	20240402	105800	8595540	1696	1696	1696	1696	0
559	20240402	105700	8595540	1696	1696	1696	1696	0
560	20240402	105600	8595540	1696	1696	1696	1696	0
561	20240402	105500	8595540	1696	1696	1696	1696	2
562	20240402	105400	8592148	1697	1697	1697	1697	3
563	20240402	105300	8587057	1696	1696	1696	1696	0
564	20240402	105200	8587057	1696	1696	1696	1696	0
565	20240402	105100	8587057	1696	1696	1696	1696	0
566	20240402	105000	8587057	1696	1696	1696	1696	0
567	20240402	104900	8587057	1696	1696	1696	1696	0
568	20240402	104800	8587057	1696	1696	1696	1696	0
569	20240402	104700	8587057	1696	1696	1696	1696	2
570	20240402	104600	8583665	1696	1696	1696	1696	0
571	20240402	104500	8583665	1696	1696	1696	1696	0
572	20240402	104400	8583665	1696	1696	1696	1696	0
573	20240402	104300	8583665	1696	1696	1696	1696	0
574	20240402	104200	8583665	1696	1696	1696	1696	0
575	20240402	104100	8583665	1696	1696	1696	1696	0
576	20240402	104000	8583665	1696	1696	1696	1696	0
577	20240402	103900	8583665	1696	1696	1696	1696	0
578	20240402	103800	8583665	1696	1696	1696	1696	0
579	20240402	103700	8583665	1696	1696	1696	1696	0
580	20240402	103600	8583665	1696	1696	1696	1696	0
581	20240402	103500	8583665	1696	1696	1696	1696	0
582	20240402	103400	8583665	1696	1696	1696	1696	0
583	20240402	103300	8583665	1696	1696	1696	1696	0
584	20240402	103200	8583665	1696	1696	1696	1696	0
585	20240402	103100	8583665	1696	1696	1696	1696	0
586	20240402	103000	8583665	1696	1696	1696	1696	0
587	20240402	102900	8583665	1696	1696	1696	1696	0
588	20240402	102800	8583665	1696	1696	1696	1696	0
589	20240402	102700	8583665	1696	1696	1696	1696	0
590	20240402	102600	8583665	1696	1696	1696	1696	0
591	20240402	102500	8583665	1696	1696	1696	1696	0
592	20240402	102400	8583665	1696	1696	1696	1696	0
593	20240402	102300	8583665	1696	1696	1696	1696	0
594	20240402	102200	8583665	1696	1696	1696	1696	500
595	20240402	102100	7735665	1696	1696	1696	1696	0
596	20240402	102000	7735665	1696	1696	1696	1696	0
597	20240402	101900	7735665	1696	1696	1696	1696	0
598	20240402	101800	7735665	1696	1696	1696	1696	0
599	20240402	101700	7735665	1696	1696	1696	1696	0
600	20240402	101600	7735665	1696	1696	1696	1696	0
601	20240402	101500	7735665	1696	1696	1696	1696	0
602	20240402	101400	7735665	1696	1696	1696	1696	0
603	20240402	101300	7735665	1696	1696	1696	1696	0
604	20240402	101200	7735665	1696	1696	1696	1696	1
605	20240402	101100	7733969	1686	1686	1686	1686	0
606	20240402	101000	7733969	1686	1686	1686	1686	0
607	20240402	100900	7733969	1686	1686	1686	1686	0
608	20240402	100800	7733969	1686	1686	1686	1686	0
609	20240402	100700	7733969	1686	1686	1686	1686	0
610	20240402	100600	7733969	1686	1686	1686	1686	0
611	20240402	100500	7733969	1686	1686	1686	1686	0
612	20240402	100400	7733969	1686	1687	1687	1686	48
613	20240402	100300	7653033	1688	1688	1688	1688	0
614	20240402	100200	7653033	1688	1688	1688	1688	2
615	20240402	100100	7649657	1699	1699	1699	1699	0
616	20240402	100000	7649657	1699	1699	1699	1699	0
617	20240402	095900	7649657	1699	1699	1699	1699	10
618	20240402	095800	7632667	1699	1689	1699	1689	68
619	20240402	095700	7517766	1689	1689	1689	1689	0
620	20240402	095600	7517766	1689	1690	1690	1689	20
621	20240402	095500	7483968	1691	1691	1691	1691	0
622	20240402	095400	7483968	1691	1694	1694	1691	2
623	20240402	095300	7480583	1694	1694	1694	1694	0
624	20240402	095200	7480583	1694	1694	1694	1694	10
625	20240402	095100	7463643	1694	1694	1694	1694	0
626	20240402	095000	7463643	1694	1694	1694	1694	0
627	20240402	094900	7463643	1694	1694	1694	1694	50
628	20240402	094800	7378943	1694	1694	1694	1694	0
629	20240402	094700	7378943	1694	1687	1694	1687	129
630	20240402	094600	7161117	1694	1694	1694	1694	0
631	20240402	094500	7161117	1694	1694	1694	1694	2
632	20240402	094400	7157729	1690	1690	1690	1690	110
633	20240402	094300	6971829	1699	1699	1699	1699	0
634	20240402	094200	6971829	1699	1699	1699	1699	0
635	20240402	094100	6971829	1699	1699	1699	1699	1
636	20240402	094000	6970130	1699	1682	1699	1682	310
637	20240402	093900	6444420	1693	1693	1693	1693	0
638	20240402	093800	6444420	1693	1693	1693	1682	20
639	20240402	093700	6410736	1678	1678	1678	1678	0
640	20240402	093600	6410736	1678	1678	1678	1678	0
641	20240402	093500	6410736	1678	1679	1679	1678	597
642	20240402	093400	5408963	1693	1693	1693	1693	0
643	20240402	093300	5408963	1693	1693	1693	1693	0
644	20240402	093200	5408963	1693	1693	1693	1693	10
645	20240402	093100	5392033	1693	1693	1693	1693	0
646	20240402	093000	5392033	1693	1693	1693	1693	0
647	20240402	092900	5392033	1693	1693	1693	1693	10
648	20240402	092800	5375103	1693	1693	1693	1693	0
649	20240402	092700	5375103	1693	1693	1693	1693	0
650	20240402	092600	5375103	1693	1693	1693	1693	0
651	20240402	092500	5375103	1693	1693	1693	1693	0
652	20240402	092400	5375103	1693	1693	1693	1693	0
653	20240402	092300	5375103	1693	1693	1693	1693	0
654	20240402	092200	5375103	1693	1693	1693	1693	0
655	20240402	092100	5375103	1693	1693	1693	1693	1
656	20240402	092000	5373410	1678	1678	1678	1678	100
657	20240402	091900	5205610	1677	1677	1677	1677	0
658	20240402	091800	5205610	1677	1677	1677	1677	0
659	20240402	091700	5205610	1677	1677	1677	1677	0
660	20240402	091600	5205610	1677	1678	1678	1677	10
661	20240402	091500	5188838	1693	1693	1693	1693	0
662	20240402	091400	5188838	1693	1693	1693	1693	0
663	20240402	091300	5188838	1693	1693	1693	1693	0
664	20240402	091200	5188838	1693	1687	1693	1665	1925
665	20240402	091100	1952703	1700	1700	1700	1700	0
666	20240402	091000	1952703	1700	1700	1700	1700	0
667	20240402	090900	1952703	1700	1700	1700	1700	0
668	20240402	090800	1952703	1700	1700	1700	1700	0
669	20240402	090700	1952703	1700	1699	1700	1699	883
670	20240402	090600	451677	1699	1699	1699	1699	0
671	20240402	090500	451677	1699	1699	1699	1699	0
672	20240402	090400	451677	1699	1699	1699	1699	50
673	20240402	090300	366727	1699	1699	1699	1699	0
674	20240402	090200	366727	1699	1699	1699	1699	1
675	20240402	090100	365028	1699	1699	1699	1699	2
676	20240402	090000	361630	1682	1682	1682	1682	215