KissMeData/335870/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	204500	72233636	1600	1600	1600	1600	316
3	20240415	204400	72233636	1600	1600	1600	1600	0
4	20240415	204300	72233636	1600	1600	1600	1600	0
5	20240415	204200	72233636	1600	1600	1600	1600	0
6	20240415	204100	72233636	1600	1600	1600	1600	0
7	20240415	204000	72233636	1600	1600	1600	1600	0
8	20240415	203900	72233636	1600	1600	1600	1600	0
9	20240415	203800	72233636	1600	1600	1600	1600	0
10	20240415	203700	72233636	1600	1600	1600	1600	0
11	20240415	203600	72233636	1600	1600	1600	1600	0
12	20240415	203500	72233636	1600	1600	1600	1600	0
13	20240415	203400	72233636	1600	1600	1600	1600	0
14	20240415	203300	72233636	1600	1600	1600	1600	0
15	20240415	203200	72233636	1600	1600	1600	1600	0
16	20240415	203100	72233636	1600	1600	1600	1600	0
17	20240415	203000	72233636	1600	1600	1600	1600	0
18	20240415	202900	72233636	1600	1600	1600	1600	0
19	20240415	202800	72233636	1600	1600	1600	1600	0
20	20240415	202700	72233636	1600	1600	1600	1600	0
21	20240415	202600	72233636	1600	1600	1600	1600	0
22	20240415	202500	72233636	1600	1600	1600	1600	0
23	20240415	202400	72233636	1600	1600	1600	1600	0
24	20240415	202300	72233636	1600	1600	1600	1600	0
25	20240415	202200	72233636	1600	1600	1600	1600	0
26	20240415	202100	72233636	1600	1600	1600	1600	0
27	20240415	202000	72233636	1600	1600	1600	1600	0
28	20240415	201900	72233636	1600	1600	1600	1600	0
29	20240415	201800	72233636	1600	1600	1600	1600	0
30	20240415	201700	72233636	1600	1600	1600	1600	0
31	20240415	201600	72233636	1600	1600	1600	1600	0
32	20240415	201500	72233636	1600	1600	1600	1600	316
33	20240415	201400	72233636	1600	1600	1600	1600	0
34	20240415	201300	72233636	1600	1600	1600	1600	0
35	20240415	201200	72233636	1600	1600	1600	1600	0
36	20240415	201100	72233636	1600	1600	1600	1600	0
37	20240415	201000	72233636	1600	1600	1600	1600	0
38	20240415	200900	72233636	1600	1600	1600	1600	0
39	20240415	200800	72233636	1600	1600	1600	1600	0
40	20240415	200700	72233636	1600	1600	1600	1600	0
41	20240415	200600	72233636	1600	1600	1600	1600	0
42	20240415	200500	72233636	1600	1600	1600	1600	0
43	20240415	200400	72233636	1600	1600	1600	1600	0
44	20240415	200300	72233636	1600	1600	1600	1600	0
45	20240415	200200	72233636	1600	1600	1600	1600	0
46	20240415	200100	72233636	1600	1600	1600	1600	0
47	20240415	200000	72233636	1600	1600	1600	1600	0
48	20240415	195900	72233636	1600	1600	1600	1600	0
49	20240415	195800	72233636	1600	1600	1600	1600	0
50	20240415	195700	72233636	1600	1600	1600	1600	0
51	20240415	195600	72233636	1600	1600	1600	1600	0
52	20240415	195500	72233636	1600	1600	1600	1600	0
53	20240415	195400	72233636	1600	1600	1600	1600	0
54	20240415	195300	72233636	1600	1600	1600	1600	0
55	20240415	195200	72233636	1600	1600	1600	1600	0
56	20240415	195100	72233636	1600	1600	1600	1600	0
57	20240415	195000	72233636	1600	1600	1600	1600	0
58	20240415	194900	72233636	1600	1600	1600	1600	0
59	20240415	194800	72233636	1600	1600	1600	1600	0
60	20240415	194700	72233636	1600	1600	1600	1600	0
61	20240415	194600	72233636	1600	1600	1600	1600	0
62	20240415	194500	72233636	1600	1600	1600	1600	316
63	20240415	194400	72233636	1600	1600	1600	1600	0
64	20240415	194300	72233636	1600	1600	1600	1600	0
65	20240415	194200	72233636	1600	1600	1600	1600	0
66	20240415	194100	72233636	1600	1600	1600	1600	0
67	20240415	194000	72233636	1600	1600	1600	1600	0
68	20240415	193900	72233636	1600	1600	1600	1600	0
69	20240415	193800	72233636	1600	1600	1600	1600	0
70	20240415	193700	72233636	1600	1600	1600	1600	0
71	20240415	193600	72233636	1600	1600	1600	1600	0
72	20240415	193500	72233636	1600	1600	1600	1600	0
73	20240415	193400	72233636	1600	1600	1600	1600	0
74	20240415	193300	72233636	1600	1600	1600	1600	0
75	20240415	193200	72233636	1600	1600	1600	1600	0
76	20240415	193100	72233636	1600	1600	1600	1600	0
77	20240415	193000	72233636	1600	1600	1600	1600	0
78	20240415	192900	72233636	1600	1600	1600	1600	0
79	20240415	192800	72233636	1600	1600	1600	1600	0
80	20240415	192700	72233636	1600	1600	1600	1600	0
81	20240415	192600	72233636	1600	1600	1600	1600	0
82	20240415	192500	72233636	1600	1600	1600	1600	0
83	20240415	192400	72233636	1600	1600	1600	1600	0
84	20240415	192300	72233636	1600	1600	1600	1600	0
85	20240415	192200	72233636	1600	1600	1600	1600	0
86	20240415	192100	72233636	1600	1600	1600	1600	0
87	20240415	192000	72233636	1600	1600	1600	1600	0
88	20240415	191900	72233636	1600	1600	1600	1600	0
89	20240415	191800	72233636	1600	1600	1600	1600	0
90	20240415	191700	72233636	1600	1600	1600	1600	0
91	20240415	191600	72233636	1600	1600	1600	1600	0
92	20240415	191500	72233636	1600	1600	1600	1600	316
93	20240415	191400	72233636	1600	1600	1600	1600	0
94	20240415	191300	72233636	1600	1600	1600	1600	0
95	20240415	191200	72233636	1600	1600	1600	1600	0
96	20240415	191100	72233636	1600	1600	1600	1600	0
97	20240415	191000	72233636	1600	1600	1600	1600	0
98	20240415	190900	72233636	1600	1600	1600	1600	0
99	20240415	190800	72233636	1600	1600	1600	1600	0
100	20240415	190700	72233636	1600	1600	1600	1600	0
101	20240415	190600	72233636	1600	1600	1600	1600	0
102	20240415	190500	72233636	1600	1600	1600	1600	0
103	20240415	190400	72233636	1600	1600	1600	1600	0
104	20240415	190300	72233636	1600	1600	1600	1600	0
105	20240415	190200	72233636	1600	1600	1600	1600	0
106	20240415	190100	72233636	1600	1600	1600	1600	0
107	20240415	190000	72233636	1600	1600	1600	1600	0
108	20240415	185900	72233636	1600	1600	1600	1600	0
109	20240415	185800	72233636	1600	1600	1600	1600	0
110	20240415	185700	72233636	1600	1600	1600	1600	0
111	20240415	185600	72233636	1600	1600	1600	1600	0
112	20240415	185500	72233636	1600	1600	1600	1600	0
113	20240415	185400	72233636	1600	1600	1600	1600	0
114	20240415	185300	72233636	1600	1600	1600	1600	0
115	20240415	185200	72233636	1600	1600	1600	1600	0
116	20240415	185100	72233636	1600	1600	1600	1600	0
117	20240415	185000	72233636	1600	1600	1600	1600	0
118	20240415	184900	72233636	1600	1600	1600	1600	0
119	20240415	184800	72233636	1600	1600	1600	1600	0
120	20240415	184700	72233636	1600	1600	1600	1600	0
121	20240415	184600	72233636	1600	1600	1600	1600	0
122	20240415	184500	72233636	1600	1600	1600	1600	316
123	20240415	184400	72233636	1600	1600	1600	1600	0
124	20240415	184300	72233636	1600	1600	1600	1600	0
125	20240415	184200	72233636	1600	1600	1600	1600	0
126	20240415	184100	72233636	1600	1600	1600	1600	0
127	20240415	184000	72233636	1600	1600	1600	1600	0
128	20240415	183900	72233636	1600	1600	1600	1600	0
129	20240415	183800	72233636	1600	1600	1600	1600	0
130	20240415	183700	72233636	1600	1600	1600	1600	0
131	20240415	183600	72233636	1600	1600	1600	1600	0
132	20240415	183500	72233636	1600	1600	1600	1600	0
133	20240415	183400	72233636	1600	1600	1600	1600	0
134	20240415	183300	72233636	1600	1600	1600	1600	0
135	20240415	183200	72233636	1600	1600	1600	1600	0
136	20240415	183100	72233636	1600	1600	1600	1600	0
137	20240415	183000	72233636	1600	1600	1600	1600	0
138	20240415	182900	72233636	1600	1600	1600	1600	0
139	20240415	182800	72233636	1600	1600	1600	1600	0
140	20240415	182700	72233636	1600	1600	1600	1600	0
141	20240415	182600	72233636	1600	1600	1600	1600	0
142	20240415	182500	72233636	1600	1600	1600	1600	0
143	20240415	182400	72233636	1600	1600	1600	1600	0
144	20240415	182300	72233636	1600	1600	1600	1600	0
145	20240415	182200	72233636	1600	1600	1600	1600	0
146	20240415	182100	72233636	1600	1600	1600	1600	0
147	20240415	182000	72233636	1600	1600	1600	1600	0
148	20240415	181900	72233636	1600	1600	1600	1600	0
149	20240415	181800	72233636	1600	1600	1600	1600	0
150	20240415	181700	72233636	1600	1600	1600	1600	0
151	20240415	181600	72233636	1600	1600	1600	1600	0
152	20240415	181500	72233636	1600	1600	1600	1600	316
153	20240415	181400	72233636	1600	1600	1600	1600	0
154	20240415	181300	72233636	1600	1600	1600	1600	0
155	20240415	181200	72233636	1600	1600	1600	1600	0
156	20240415	181100	72233636	1600	1600	1600	1600	0
157	20240415	181000	72233636	1600	1600	1600	1600	0
158	20240415	180900	72233636	1600	1600	1600	1600	0
159	20240415	180800	72233636	1600	1600	1600	1600	0
160	20240415	180700	72233636	1600	1600	1600	1600	0
161	20240415	180600	72233636	1600	1600	1600	1600	0
162	20240415	180500	72233636	1600	1600	1600	1600	0
163	20240415	180400	72233636	1600	1600	1600	1600	0
164	20240415	180300	72233636	1600	1600	1600	1600	0
165	20240415	180200	72233636	1600	1600	1600	1600	0
166	20240415	180100	72233636	1600	1600	1600	1600	0
167	20240415	180000	72233636	1600	1600	1600	1600	0
168	20240415	175900	72233636	1600	1600	1600	1600	0
169	20240415	175800	72233636	1600	1600	1600	1600	0
170	20240415	175700	72233636	1600	1600	1600	1600	0
171	20240415	175600	72233636	1600	1600	1600	1600	0
172	20240415	175500	72233636	1600	1600	1600	1600	0
173	20240415	175400	72233636	1600	1600	1600	1600	0
174	20240415	175300	72233636	1600	1600	1600	1600	0
175	20240415	175200	72233636	1600	1600	1600	1600	0
176	20240415	175100	72233636	1600	1600	1600	1600	0
177	20240415	175000	72233636	1600	1600	1600	1600	0
178	20240415	174900	72233636	1600	1600	1600	1600	0
179	20240415	174800	72233636	1600	1600	1600	1600	0
180	20240415	174700	72233636	1600	1600	1600	1600	0
181	20240415	174600	72233636	1600	1600	1600	1600	0
182	20240415	174500	72233636	1600	1600	1600	1600	316
183	20240415	174400	72233636	1600	1600	1600	1600	0
184	20240415	174300	72233636	1600	1600	1600	1600	0
185	20240415	174200	72233636	1600	1600	1600	1600	0
186	20240415	174100	72233636	1600	1600	1600	1600	0
187	20240415	174000	72233636	1600	1600	1600	1600	0
188	20240415	173900	72233636	1600	1600	1600	1600	0
189	20240415	173800	72233636	1600	1600	1600	1600	0
190	20240415	173700	72233636	1600	1600	1600	1600	0
191	20240415	173600	72233636	1600	1600	1600	1600	0
192	20240415	173500	72233636	1600	1600	1600	1600	0
193	20240415	173400	72233636	1600	1600	1600	1600	0
194	20240415	173300	72233636	1600	1600	1600	1600	0
195	20240415	173200	72233636	1600	1600	1600	1600	0
196	20240415	173100	72233636	1600	1600	1600	1600	0
197	20240415	173000	72233636	1600	1600	1600	1600	0
198	20240415	172900	72233636	1600	1600	1600	1600	0
199	20240415	172800	72233636	1600	1600	1600	1600	0
200	20240415	172700	72233636	1600	1600	1600	1600	0
201	20240415	172600	72233636	1600	1600	1600	1600	0
202	20240415	172500	72233636	1600	1600	1600	1600	0
203	20240415	172400	72233636	1600	1600	1600	1600	0
204	20240415	172300	72233636	1600	1600	1600	1600	0
205	20240415	172200	72233636	1600	1600	1600	1600	0
206	20240415	172100	72233636	1600	1600	1600	1600	0
207	20240415	172000	72233636	1600	1600	1600	1600	0
208	20240415	171900	72233636	1600	1600	1600	1600	0
209	20240415	171800	72233636	1600	1600	1600	1600	0
210	20240415	171700	72233636	1600	1600	1600	1600	0
211	20240415	171600	72233636	1600	1600	1600	1600	0
212	20240415	171500	72233636	1600	1600	1600	1600	316
213	20240415	171400	72233636	1600	1600	1600	1600	0
214	20240415	171300	72233636	1600	1600	1600	1600	0
215	20240415	171200	72233636	1600	1600	1600	1600	0
216	20240415	171100	72233636	1600	1600	1600	1600	0
217	20240415	171000	72233636	1600	1600	1600	1600	0
218	20240415	170900	72233636	1600	1600	1600	1600	0
219	20240415	170800	72233636	1600	1600	1600	1600	0
220	20240415	170700	72233636	1600	1600	1600	1600	0
221	20240415	170600	72233636	1600	1600	1600	1600	0
222	20240415	170500	72233636	1600	1600	1600	1600	0
223	20240415	170400	72233636	1600	1600	1600	1600	0
224	20240415	170300	72233636	1600	1600	1600	1600	0
225	20240415	170200	72233636	1600	1600	1600	1600	0
226	20240415	170100	72233636	1600	1600	1600	1600	0
227	20240415	170000	72233636	1600	1600	1600	1600	0
228	20240415	165900	72233636	1600	1600	1600	1600	0
229	20240415	165800	72233636	1600	1600	1600	1600	0
230	20240415	165700	72233636	1600	1600	1600	1600	0
231	20240415	165600	72233636	1600	1600	1600	1600	0
232	20240415	165500	72233636	1600	1600	1600	1600	0
233	20240415	165400	72233636	1600	1600	1600	1600	0
234	20240415	165300	72233636	1600	1600	1600	1600	0
235	20240415	165200	72233636	1600	1600	1600	1600	0
236	20240415	165100	72233636	1600	1600	1600	1600	0
237	20240415	165000	72233636	1600	1600	1600	1600	0
238	20240415	164900	72233636	1600	1600	1600	1600	0
239	20240415	164800	72233636	1600	1600	1600	1600	0
240	20240415	164700	72233636	1600	1600	1600	1600	0
241	20240415	164600	72233636	1600	1600	1600	1600	0
242	20240415	164500	72233636	1600	1600	1600	1600	316
243	20240415	164400	72233636	1600	1600	1600	1600	0
244	20240415	164300	72233636	1600	1600	1600	1600	0
245	20240415	164200	72233636	1600	1600	1600	1600	0
246	20240415	164100	72233636	1600	1600	1600	1600	0
247	20240415	164000	72233636	1600	1600	1600	1600	0
248	20240415	163900	72233636	1600	1600	1600	1600	0
249	20240415	163800	72233636	1600	1600	1600	1600	0
250	20240415	163700	72233636	1600	1600	1600	1600	0
251	20240415	163600	72233636	1600	1600	1600	1600	0
252	20240415	163500	72233636	1600	1600	1600	1600	0
253	20240415	163400	72233636	1600	1600	1600	1600	0
254	20240415	163300	72233636	1600	1600	1600	1600	0
255	20240415	163200	72233636	1600	1600	1600	1600	0
256	20240415	163100	72233636	1600	1600	1600	1600	0
257	20240415	163000	72233636	1600	1600	1600	1600	0
258	20240415	162900	72233636	1600	1600	1600	1600	0
259	20240415	162800	72233636	1600	1600	1600	1600	0
260	20240415	162700	72233636	1600	1600	1600	1600	0
261	20240415	162600	72233636	1600	1600	1600	1600	0
262	20240415	162500	72233636	1600	1600	1600	1600	0
263	20240415	162400	72233636	1600	1600	1600	1600	0
264	20240415	162300	72233636	1600	1600	1600	1600	0
265	20240415	162200	72233636	1600	1600	1600	1600	0
266	20240415	162100	72233636	1600	1600	1600	1600	0
267	20240415	162000	72233636	1600	1600	1600	1600	0
268	20240415	161900	72233636	1600	1600	1600	1600	0
269	20240415	161800	72233636	1600	1600	1600	1600	0
270	20240415	161700	72233636	1600	1600	1600	1600	0
271	20240415	161600	72233636	1600	1600	1600	1600	0
272	20240415	161500	72233636	1600	1600	1600	1600	316
273	20240415	161400	72233636	1600	1600	1600	1600	0
274	20240415	161300	72233636	1600	1600	1600	1600	0
275	20240415	161200	72233636	1600	1600	1600	1600	0
276	20240415	161100	72233636	1600	1600	1600	1600	0
277	20240415	161000	72233636	1600	1600	1600	1600	0
278	20240415	160900	72233636	1600	1600	1600	1600	0
279	20240415	160800	72233636	1600	1600	1600	1600	0
280	20240415	160700	72233636	1600	1600	1600	1600	0
281	20240415	160600	72233636	1600	1600	1600	1600	0
282	20240415	160500	72233636	1600	1600	1600	1600	0
283	20240415	160400	72233636	1600	1600	1600	1600	0
284	20240415	160300	72233636	1600	1600	1600	1600	0
285	20240415	160200	72233636	1600	1600	1600	1600	0
286	20240415	160100	72233636	1600	1600	1600	1600	0
287	20240415	160000	72233636	1600	1600	1600	1600	0
288	20240415	155900	72233636	1600	1600	1600	1600	0
289	20240415	155800	72233636	1600	1600	1600	1600	0
290	20240415	155700	72233636	1600	1600	1600	1600	0
291	20240415	155600	72233636	1600	1600	1600	1600	0
292	20240415	155500	72233636	1600	1600	1600	1600	0
293	20240415	155400	72233636	1600	1600	1600	1600	0
294	20240415	155300	72233636	1600	1600	1600	1600	0
295	20240415	155200	72233636	1600	1600	1600	1600	0
296	20240415	155100	72233636	1600	1600	1600	1600	0
297	20240415	155000	72233636	1600	1600	1600	1600	0
298	20240415	154900	72233636	1600	1600	1600	1600	0
299	20240415	154800	72233636	1600	1600	1600	1600	0
300	20240415	154700	72233636	1600	1600	1600	1600	0
301	20240415	154600	72233636	1600	1600	1600	1600	0
302	20240415	154500	72233636	1600	1600	1600	1600	316
303	20240415	154400	72233636	1600	1600	1600	1600	0
304	20240415	154300	72233636	1600	1600	1600	1600	0
305	20240415	154200	72233636	1600	1600	1600	1600	0
306	20240415	154100	72233636	1600	1600	1600	1600	0
307	20240415	154000	72233636	1600	1600	1600	1600	0
308	20240415	153900	72233636	1600	1600	1600	1600	0
309	20240415	153800	72233636	1600	1600	1600	1600	0
310	20240415	153700	72233636	1600	1600	1600	1600	0
311	20240415	153600	72233636	1600	1600	1600	1600	0
312	20240415	153500	72233636	1600	1600	1600	1600	0
313	20240415	153400	72233636	1600	1600	1600	1600	0
314	20240415	153300	72233636	1600	1600	1600	1600	0
315	20240415	153200	72233636	1600	1600	1600	1600	0
316	20240415	153100	72233636	1600	1600	1600	1600	0
317	20240415	153000	72233636	1600	1600	1600	1600	316
318	20240415	152900	71728036	1598	1598	1598	1598	0
319	20240415	152800	71728036	1598	1598	1598	1598	0
320	20240415	152700	71728036	1598	1598	1598	1598	0
321	20240415	152600	71728036	1598	1598	1598	1598	0
322	20240415	152500	71728036	1598	1598	1598	1598	0
323	20240415	152400	71728036	1598	1598	1598	1598	0
324	20240415	152300	71728036	1598	1598	1598	1598	0
325	20240415	152200	71728036	1598	1598	1598	1598	0
326	20240415	152100	71728036	1598	1598	1598	1598	0
327	20240415	152000	71728036	1598	1598	1598	1598	0
328	20240415	151900	71728036	1598	1598	1598	1598	0
329	20240415	151800	71728036	1598	1598	1598	1598	641
330	20240415	151700	70703718	1596	1596	1596	1596	1
331	20240415	151600	70702122	1598	1598	1598	1598	0
332	20240415	151500	70702122	1598	1598	1598	1598	118
333	20240415	151400	70513558	1599	1599	1599	1599	0
334	20240415	151300	70513558	1599	1599	1599	1599	52
335	20240415	151200	70430410	1597	1597	1597	1597	17
336	20240415	151100	70403261	1597	1597	1597	1597	0
337	20240415	151000	70403261	1597	1598	1598	1597	36
338	20240415	150900	70345751	1599	1600	1600	1599	72
339	20240415	150800	70230569	1600	1600	1600	1600	0
340	20240415	150700	70230569	1600	1600	1600	1600	1326
341	20240415	150600	68108969	1600	1600	1600	1600	0
342	20240415	150500	68108969	1600	1600	1600	1600	0
343	20240415	150400	68108969	1600	1600	1600	1600	0
344	20240415	150300	68108969	1600	1600	1600	1600	0
345	20240415	150200	68108969	1600	1600	1600	1600	0
346	20240415	150100	68108969	1600	1600	1600	1600	0
347	20240415	150000	68108969	1600	1600	1600	1600	0
348	20240415	145900	68108969	1600	1600	1600	1600	0
349	20240415	145800	68108969	1600	1600	1600	1600	52
350	20240415	145700	68025769	1600	1600	1600	1600	0
351	20240415	145600	68025769	1600	1600	1600	1600	0
352	20240415	145500	68025769	1600	1600	1600	1600	0
353	20240415	145400	68025769	1600	1600	1600	1600	0
354	20240415	145300	68025769	1600	1600	1600	1600	0
355	20240415	145200	68025769	1600	1600	1600	1600	0
356	20240415	145100	68025769	1600	1600	1600	1600	0
357	20240415	145000	68025769	1600	1600	1600	1600	0
358	20240415	144900	68025769	1600	1600	1600	1600	0
359	20240415	144800	68025769	1600	1600	1600	1600	0
360	20240415	144700	68025769	1600	1600	1600	1600	0
361	20240415	144600	68025769	1600	1600	1600	1600	0
362	20240415	144500	68025769	1600	1600	1600	1600	0
363	20240415	144400	68025769	1600	1600	1600	1600	0
364	20240415	144300	68025769	1600	1600	1600	1600	0
365	20240415	144200	68025769	1600	1600	1600	1600	0
366	20240415	144100	68025769	1600	1600	1600	1600	0
367	20240415	144000	68025769	1600	1600	1600	1600	0
368	20240415	143900	68025769	1600	1600	1600	1600	0
369	20240415	143800	68025769	1600	1600	1600	1600	0
370	20240415	143700	68025769	1600	1600	1600	1600	0
371	20240415	143600	68025769	1600	1600	1600	1600	81
372	20240415	143500	67896169	1600	1600	1600	1600	0
373	20240415	143400	67896169	1600	1600	1600	1600	0
374	20240415	143300	67896169	1600	1600	1600	1600	0
375	20240415	143200	67896169	1600	1600	1600	1600	0
376	20240415	143100	67896169	1600	1600	1600	1600	0
377	20240415	143000	67896169	1600	1600	1600	1600	0
378	20240415	142900	67896169	1600	1599	1600	1599	46
379	20240415	142800	67822613	1599	1599	1599	1599	52
380	20240415	142700	67739465	1600	1600	1600	1600	0
381	20240415	142600	67739465	1600	1600	1600	1600	0
382	20240415	142500	67739465	1600	1600	1600	1600	0
383	20240415	142400	67739465	1600	1600	1600	1600	0
384	20240415	142300	67739465	1600	1600	1600	1600	0
385	20240415	142200	67739465	1600	1600	1600	1600	0
386	20240415	142100	67739465	1600	1600	1600	1600	0
387	20240415	142000	67739465	1600	1600	1600	1600	0
388	20240415	141900	67739465	1600	1600	1600	1600	0
389	20240415	141800	67739465	1600	1600	1600	1600	0
390	20240415	141700	67739465	1600	1600	1600	1600	0
391	20240415	141600	67739465	1600	1600	1600	1600	0
392	20240415	141500	67739465	1600	1600	1600	1600	0
393	20240415	141400	67739465	1600	1600	1600	1600	0
394	20240415	141300	67739465	1600	1600	1600	1600	0
395	20240415	141200	67739465	1600	1600	1600	1600	0
396	20240415	141100	67739465	1600	1600	1600	1600	0
397	20240415	141000	67739465	1600	1600	1600	1600	0
398	20240415	140900	67739465	1600	1600	1600	1600	0
399	20240415	140800	67739465	1600	1600	1600	1600	0
400	20240415	140700	67739465	1600	1600	1600	1600	0
401	20240415	140600	67739465	1600	1600	1600	1600	0
402	20240415	140500	67739465	1600	1600	1600	1600	0
403	20240415	140400	67739465	1600	1600	1600	1600	0
404	20240415	140300	67739465	1600	1600	1600	1600	0
405	20240415	140200	67739465	1600	1600	1600	1600	0
406	20240415	140100	67739465	1600	1600	1600	1600	0
407	20240415	140000	67739465	1600	1600	1600	1600	0
408	20240415	135900	67739465	1600	1600	1600	1600	0
409	20240415	135800	67739465	1600	1600	1600	1600	0
410	20240415	135700	67739465	1600	1600	1600	1600	0
411	20240415	135600	67739465	1600	1599	1600	1599	10
412	20240415	135500	67723473	1594	1594	1594	1594	0
413	20240415	135400	67723473	1594	1594	1594	1594	0
414	20240415	135300	67723473	1594	1594	1594	1594	0
415	20240415	135200	67723473	1594	1594	1594	1594	0
416	20240415	135100	67723473	1594	1594	1594	1594	0
417	20240415	135000	67723473	1594	1594	1594	1594	88
418	20240415	134900	67583201	1594	1594	1594	1594	300
419	20240415	134800	67105001	1600	1600	1600	1600	0
420	20240415	134700	67105001	1600	1600	1600	1600	0
421	20240415	134600	67105001	1600	1600	1600	1600	0
422	20240415	134500	67105001	1600	1600	1600	1600	0
423	20240415	134400	67105001	1600	1600	1600	1600	0
424	20240415	134300	67105001	1600	1600	1600	1600	0
425	20240415	134200	67105001	1600	1600	1600	1600	0
426	20240415	134100	67105001	1600	1600	1600	1600	0
427	20240415	134000	67105001	1600	1600	1600	1600	0
428	20240415	133900	67105001	1600	1600	1600	1600	0
429	20240415	133800	67105001	1600	1600	1600	1600	0
430	20240415	133700	67105001	1600	1600	1600	1600	0
431	20240415	133600	67105001	1600	1600	1600	1600	0
432	20240415	133500	67105001	1600	1600	1600	1600	0
433	20240415	133400	67105001	1600	1600	1600	1600	0
434	20240415	133300	67105001	1600	1600	1600	1600	0
435	20240415	133200	67105001	1600	1600	1600	1600	0
436	20240415	133100	67105001	1600	1600	1600	1600	0
437	20240415	133000	67105001	1600	1600	1600	1600	0
438	20240415	132900	67105001	1600	1600	1600	1600	0
439	20240415	132800	67105001	1600	1600	1600	1600	0
440	20240415	132700	67105001	1600	1600	1600	1600	0
441	20240415	132600	67105001	1600	1599	1600	1599	500
442	20240415	132500	66305063	1600	1600	1600	1600	0
443	20240415	132400	66305063	1600	1600	1600	1600	0
444	20240415	132300	66305063	1600	1600	1600	1600	0
445	20240415	132200	66305063	1600	1600	1600	1600	0
446	20240415	132100	66305063	1600	1600	1600	1600	0
447	20240415	132000	66305063	1600	1600	1600	1600	0
448	20240415	131900	66305063	1600	1600	1600	1600	0
449	20240415	131800	66305063	1600	1600	1600	1600	0
450	20240415	131700	66305063	1600	1600	1600	1600	0
451	20240415	131600	66305063	1600	1600	1600	1600	0
452	20240415	131500	66305063	1600	1600	1600	1600	0
453	20240415	131400	66305063	1600	1600	1600	1600	0
454	20240415	131300	66305063	1600	1600	1600	1600	0
455	20240415	131200	66305063	1600	1600	1600	1600	0
456	20240415	131100	66305063	1600	1599	1600	1599	1315
457	20240415	131000	64201256	1592	1592	1592	1592	0
458	20240415	130900	64201256	1592	1592	1592	1592	0
459	20240415	130800	64201256	1592	1592	1592	1592	0
460	20240415	130700	64201256	1592	1592	1592	1592	374
461	20240415	130600	63605848	1592	1592	1592	1592	0
462	20240415	130500	63605848	1592	1592	1592	1592	0
463	20240415	130400	63605848	1592	1594	1594	1592	4626
464	20240415	130300	56239998	1600	1600	1600	1600	10
465	20240415	130200	56223998	1594	1594	1594	1594	0
466	20240415	130100	56223998	1594	1594	1594	1594	0
467	20240415	130000	56223998	1594	1594	1594	1594	0
468	20240415	125900	56223998	1594	1594	1594	1594	0
469	20240415	125800	56223998	1594	1594	1594	1594	0
470	20240415	125700	56223998	1594	1594	1594	1594	0
471	20240415	125600	56223998	1594	1594	1594	1594	0
472	20240415	125500	56223998	1594	1594	1594	1594	0
473	20240415	125400	56223998	1594	1594	1594	1594	0
474	20240415	125300	56223998	1594	1594	1594	1594	0
475	20240415	125200	56223998	1594	1594	1594	1594	0
476	20240415	125100	56223998	1594	1594	1594	1594	0
477	20240415	125000	56223998	1594	1594	1594	1594	0
478	20240415	124900	56223998	1594	1594	1594	1594	0
479	20240415	124800	56223998	1594	1594	1594	1594	0
480	20240415	124700	56223998	1594	1594	1594	1594	5
481	20240415	124600	56216028	1605	1605	1605	1605	0
482	20240415	124500	56216028	1605	1605	1605	1605	0
483	20240415	124400	56216028	1605	1605	1605	1605	0
484	20240415	124300	56216028	1605	1605	1605	1605	0
485	20240415	124200	56216028	1605	1605	1605	1605	0
486	20240415	124100	56216028	1605	1605	1605	1605	0
487	20240415	124000	56216028	1605	1605	1605	1605	0
488	20240415	123900	56216028	1605	1605	1605	1605	0
489	20240415	123800	56216028	1605	1605	1605	1605	0
490	20240415	123700	56216028	1605	1605	1605	1605	0
491	20240415	123600	56216028	1605	1605	1605	1605	0
492	20240415	123500	56216028	1605	1605	1605	1605	0
493	20240415	123400	56216028	1605	1605	1605	1605	0
494	20240415	123300	56216028	1605	1605	1605	1605	0
495	20240415	123200	56216028	1605	1605	1605	1605	0
496	20240415	123100	56216028	1605	1592	1605	1592	490
497	20240415	123000	55434928	1599	1599	1599	1599	0
498	20240415	122900	55434928	1599	1599	1599	1599	50
499	20240415	122800	55354978	1592	1592	1592	1592	0
500	20240415	122700	55354978	1592	1592	1592	1592	0
501	20240415	122600	55354978	1592	1592	1592	1592	0
502	20240415	122500	55354978	1592	1592	1592	1592	20
503	20240415	122400	55323138	1592	1592	1592	1592	0
504	20240415	122300	55323138	1592	1597	1597	1592	5980
505	20240415	122200	45792888	1610	1610	1610	1610	0
506	20240415	122100	45792888	1610	1610	1610	1610	0
507	20240415	122000	45792888	1610	1610	1610	1610	0
508	20240415	121900	45792888	1610	1610	1610	1610	0
509	20240415	121800	45792888	1610	1610	1610	1610	0
510	20240415	121700	45792888	1610	1610	1610	1610	0
511	20240415	121600	45792888	1610	1610	1610	1610	0
512	20240415	121500	45792888	1610	1610	1610	1610	0
513	20240415	121400	45792888	1610	1610	1610	1610	0
514	20240415	121300	45792888	1610	1610	1610	1610	0
515	20240415	121200	45792888	1610	1610	1610	1610	0
516	20240415	121100	45792888	1610	1610	1610	1610	1
517	20240415	121000	45791278	1592	1607	1607	1592	980
518	20240415	120900	44223785	1613	1613	1613	1613	10
519	20240415	120800	44207655	1608	1608	1608	1608	0
520	20240415	120700	44207655	1608	1608	1608	1608	0
521	20240415	120600	44207655	1608	1608	1608	1608	0
522	20240415	120500	44207655	1608	1608	1608	1608	0
523	20240415	120400	44207655	1608	1613	1614	1608	386
524	20240415	120300	43586590	1615	1615	1615	1615	0
525	20240415	120200	43586590	1615	1615	1615	1615	0
526	20240415	120100	43586590	1615	1615	1615	1615	0
527	20240415	120000	43586590	1615	1615	1615	1615	0
528	20240415	115900	43586590	1615	1615	1615	1615	0
529	20240415	115800	43586590	1615	1615	1615	1615	0
530	20240415	115700	43586590	1615	1615	1615	1615	0
531	20240415	115600	43586590	1615	1615	1615	1615	0
532	20240415	115500	43586590	1615	1615	1615	1615	0
533	20240415	115400	43586590	1615	1615	1615	1615	0
534	20240415	115300	43586590	1615	1615	1615	1615	0
535	20240415	115200	43586590	1615	1615	1615	1615	0
536	20240415	115100	43586590	1615	1615	1615	1615	0
537	20240415	115000	43586590	1615	1615	1615	1615	0
538	20240415	114900	43586590	1615	1615	1615	1615	0
539	20240415	114800	43586590	1615	1615	1615	1615	0
540	20240415	114700	43586590	1615	1615	1615	1615	1
541	20240415	114600	43584975	1615	1615	1615	1615	0
542	20240415	114500	43584975	1615	1615	1615	1615	0
543	20240415	114400	43584975	1615	1615	1615	1615	0
544	20240415	114300	43584975	1615	1615	1615	1615	0
545	20240415	114200	43584975	1615	1615	1615	1615	0
546	20240415	114100	43584975	1615	1615	1615	1615	0
547	20240415	114000	43584975	1615	1615	1615	1615	0
548	20240415	113900	43584975	1615	1615	1615	1615	0
549	20240415	113800	43584975	1615	1615	1615	1615	0
550	20240415	113700	43584975	1615	1615	1615	1615	0
551	20240415	113600	43584975	1615	1615	1615	1615	71
552	20240415	113500	43470310	1615	1615	1615	1615	61
553	20240415	113400	43371795	1615	1615	1615	1615	0
554	20240415	113300	43371795	1615	1615	1615	1615	61
555	20240415	113200	43273280	1615	1615	1615	1615	123
556	20240415	113100	43074635	1615	1615	1615	1615	0
557	20240415	113000	43074635	1615	1615	1615	1615	61
558	20240415	112900	42976120	1615	1615	1615	1615	0
559	20240415	112800	42976120	1615	1615	1615	1615	0
560	20240415	112700	42976120	1615	1615	1615	1615	0
561	20240415	112600	42976120	1615	1615	1615	1615	0
562	20240415	112500	42976120	1615	1615	1615	1615	0
563	20240415	112400	42976120	1615	1615	1615	1615	0
564	20240415	112300	42976120	1615	1615	1615	1615	0
565	20240415	112200	42976120	1615	1615	1615	1615	0
566	20240415	112100	42976120	1615	1615	1615	1615	0
567	20240415	112000	42976120	1615	1615	1615	1615	0
568	20240415	111900	42976120	1615	1615	1615	1615	0
569	20240415	111800	42976120	1615	1615	1615	1615	0
570	20240415	111700	42976120	1615	1615	1615	1615	555
571	20240415	111600	42079795	1620	1620	1620	1620	0
572	20240415	111500	42079795	1620	1620	1620	1620	0
573	20240415	111400	42079795	1620	1609	1620	1609	315
574	20240415	111300	41569579	1620	1620	1620	1620	0
575	20240415	111200	41569579	1620	1620	1620	1620	3
576	20240415	111100	41564719	1620	1617	1620	1617	273
577	20240415	111000	41122749	1607	1607	1607	1607	0
578	20240415	110900	41122749	1607	1607	1607	1607	0
579	20240415	110800	41122749	1607	1607	1607	1607	0
580	20240415	110700	41122749	1607	1607	1607	1607	0
581	20240415	110600	41122749	1607	1607	1607	1607	0
582	20240415	110500	41122749	1607	1607	1607	1607	0
583	20240415	110400	41122749	1607	1607	1607	1607	0
584	20240415	110300	41122749	1607	1607	1607	1607	0
585	20240415	110200	41122749	1607	1609	1609	1607	490
586	20240415	110100	40335009	1617	1617	1617	1617	0
587	20240415	110000	40335009	1617	1617	1617	1617	0
588	20240415	105900	40335009	1617	1617	1617	1617	0
589	20240415	105800	40335009	1617	1617	1617	1617	0
590	20240415	105700	40335009	1617	1617	1617	1617	0
591	20240415	105600	40335009	1617	1617	1617	1617	0
592	20240415	105500	40335009	1617	1617	1617	1617	0
593	20240415	105400	40335009	1617	1617	1617	1617	0
594	20240415	105300	40335009	1617	1617	1617	1617	0
595	20240415	105200	40335009	1617	1617	1617	1617	0
596	20240415	105100	40335009	1617	1616	1617	1616	58
597	20240415	105000	40241279	1605	1605	1605	1605	0
598	20240415	104900	40241279	1605	1605	1605	1605	0
599	20240415	104800	40241279	1605	1605	1605	1605	20
600	20240415	104700	40209179	1617	1617	1617	1617	0
601	20240415	104600	40209179	1617	1617	1617	1617	0
602	20240415	104500	40209179	1617	1617	1617	1617	0
603	20240415	104400	40209179	1617	1617	1617	1617	0
604	20240415	104300	40209179	1617	1617	1617	1617	0
605	20240415	104200	40209179	1617	1617	1617	1617	0
606	20240415	104100	40209179	1617	1617	1617	1617	0
607	20240415	104000	40209179	1617	1616	1617	1616	46
608	20240415	103900	40134842	1598	1598	1598	1598	0
609	20240415	103800	40134842	1598	1598	1598	1598	0
610	20240415	103700	40134842	1598	1598	1598	1598	0
611	20240415	103600	40134842	1598	1598	1598	1598	0
612	20240415	103500	40134842	1598	1598	1598	1598	0
613	20240415	103400	40134842	1598	1598	1598	1598	0
614	20240415	103300	40134842	1598	1598	1598	1598	0
615	20240415	103200	40134842	1598	1598	1598	1598	0
616	20240415	103100	40134842	1598	1598	1598	1598	0
617	20240415	103000	40134842	1598	1598	1598	1598	0
618	20240415	102900	40134842	1598	1598	1598	1598	0
619	20240415	102800	40134842	1598	1598	1598	1598	0
620	20240415	102700	40134842	1598	1598	1598	1598	0
621	20240415	102600	40134842	1598	1598	1598	1598	0
622	20240415	102500	40134842	1598	1598	1598	1598	152
623	20240415	102400	39891946	1615	1615	1615	1615	0
624	20240415	102300	39891946	1615	1598	1615	1598	3
625	20240415	102200	39887135	1616	1616	1616	1616	0
626	20240415	102100	39887135	1616	1616	1616	1616	0
627	20240415	102000	39887135	1616	1616	1616	1616	0
628	20240415	101900	39887135	1616	1616	1616	1616	0
629	20240415	101800	39887135	1616	1616	1616	1616	0
630	20240415	101700	39887135	1616	1616	1616	1616	0
631	20240415	101600	39887135	1616	1615	1616	1615	5
632	20240415	101500	39879059	1601	1601	1601	1601	0
633	20240415	101400	39879059	1601	1615	1616	1601	5231
634	20240415	101300	31469622	1615	1615	1615	1615	0
635	20240415	101200	31469622	1615	1615	1615	1615	0
636	20240415	101100	31469622	1615	1615	1615	1615	0
637	20240415	101000	31469622	1615	1615	1615	1615	0
638	20240415	100900	31469622	1615	1615	1615	1615	0
639	20240415	100800	31469622	1615	1615	1615	1615	85
640	20240415	100700	31332347	1616	1617	1617	1616	969
641	20240415	100600	29765484	1619	1619	1619	1619	0
642	20240415	100500	29765484	1619	1619	1619	1619	1
643	20240415	100400	29763865	1619	1619	1619	1619	0
644	20240415	100300	29763865	1619	1619	1619	1619	85
645	20240415	100200	29626250	1619	1619	1619	1619	0
646	20240415	100100	29626250	1619	1619	1619	1619	0
647	20240415	100000	29626250	1619	1619	1619	1619	0
648	20240415	095900	29626250	1619	1619	1619	1619	0
649	20240415	095800	29626250	1619	1619	1619	1619	0
650	20240415	095700	29626250	1619	1619	1619	1619	0
651	20240415	095600	29626250	1619	1619	1619	1619	0
652	20240415	095500	29626250	1619	1619	1619	1619	2
653	20240415	095400	29623012	1620	1620	1620	1620	0
654	20240415	095300	29623012	1620	1620	1620	1620	0
655	20240415	095200	29623012	1620	1620	1620	1620	0
656	20240415	095100	29623012	1620	1620	1620	1620	0
657	20240415	095000	29623012	1620	1620	1620	1620	435
658	20240415	094900	28918312	1620	1623	1623	1620	803
659	20240415	094800	27617443	1628	1628	1628	1628	1452
660	20240415	094700	25253587	1632	1632	1632	1632	0
661	20240415	094600	25253587	1632	1632	1632	1632	1
662	20240415	094500	25251955	1632	1610	1632	1610	19
663	20240415	094400	25221079	1639	1639	1639	1639	0
664	20240415	094300	25221079	1639	1639	1639	1639	0
665	20240415	094200	25221079	1639	1610	1639	1610	210
666	20240415	094100	24882863	1610	1610	1610	1610	297
667	20240415	094000	24404693	1610	1610	1610	1610	1
668	20240415	093900	24403083	1610	1610	1610	1610	67
669	20240415	093800	24295213	1603	1603	1603	1603	0
670	20240415	093700	24295213	1603	1603	1603	1603	0
671	20240415	093600	24295213	1603	1603	1603	1603	0
672	20240415	093500	24295213	1603	1603	1603	1603	0
673	20240415	093400	24295213	1603	1603	1603	1603	0
674	20240415	093300	24295213	1603	1610	1610	1603	89
675	20240415	093200	24152525	1602	1602	1602	1602	222
676	20240415	093100	23796881	1610	1602	1610	1602	90
677	20240415	093000	23652677	1602	1602	1602	1602	0
678	20240415	092900	23652677	1602	1602	1602	1602	489
679	20240415	092800	22869299	1601	1601	1601	1601	0
680	20240415	092700	22869299	1601	1605	1605	1601	1000
681	20240415	092600	21267108	1610	1610	1610	1610	137
682	20240415	092500	21046538	1610	1610	1610	1610	0
683	20240415	092400	21046538	1610	1610	1610	1610	0
684	20240415	092300	21046538	1610	1610	1610	1610	0
685	20240415	092200	21046538	1610	1610	1610	1610	0
686	20240415	092100	21046538	1610	1610	1610	1610	0
687	20240415	092000	21046538	1610	1610	1610	1610	3
688	20240415	091900	21041708	1601	1601	1601	1601	3
689	20240415	091800	21036905	1610	1610	1610	1610	0
690	20240415	091700	21036905	1610	1610	1610	1610	4
691	20240415	091600	21030465	1601	1601	1601	1601	0
692	20240415	091500	21030465	1601	1601	1601	1601	1505
693	20240415	091400	18620960	1601	1601	1601	1601	1057
694	20240415	091300	16928703	1609	1621	1621	1609	5344
695	20240415	091200	8324866	1617	1617	1617	1617	0
696	20240415	091100	8324866	1617	1617	1617	1617	180
697	20240415	091000	8033806	1629	1619	1629	1617	2010
698	20240415	090900	4782916	1619	1631	1631	1619	481
699	20240415	090800	4000623	1639	1639	1639	1639	0
700	20240415	090700	4000623	1639	1639	1639	1639	0
701	20240415	090600	4000623	1639	1639	1639	1639	0
702	20240415	090500	4000623	1639	1639	1639	1639	1
703	20240415	090400	3998984	1620	1624	1640	1620	345
704	20240415	090300	3439035	1625	1643	1643	1625	231
705	20240415	090200	3063064	1627	1661	1661	1627	5
706	20240415	090100	3054895	1621	1667	1667	1621	7
707	20240415	090000	3043319	1668	1617	1675	1617	1853