KissMeData/047770/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	192000	21563465	1679	1679	1679	1679	239
3	20240412	191900	21563465	1679	1679	1679	1679	0
4	20240412	191800	21563465	1679	1679	1679	1679	0
5	20240412	191700	21563465	1679	1679	1679	1679	0
6	20240412	191600	21563465	1679	1679	1679	1679	0
7	20240412	191500	21563465	1679	1679	1679	1679	0
8	20240412	191400	21563465	1679	1679	1679	1679	0
9	20240412	191300	21563465	1679	1679	1679	1679	0
10	20240412	191200	21563465	1679	1679	1679	1679	0
11	20240412	191100	21563465	1679	1679	1679	1679	0
12	20240412	191000	21563465	1679	1679	1679	1679	0
13	20240412	190900	21563465	1679	1679	1679	1679	0
14	20240412	190800	21563465	1679	1679	1679	1679	0
15	20240412	190700	21563465	1679	1679	1679	1679	0
16	20240412	190600	21563465	1679	1679	1679	1679	0
17	20240412	190500	21563465	1679	1679	1679	1679	0
18	20240412	190400	21563465	1679	1679	1679	1679	0
19	20240412	190300	21563465	1679	1679	1679	1679	0
20	20240412	190200	21563465	1679	1679	1679	1679	0
21	20240412	190100	21563465	1679	1679	1679	1679	0
22	20240412	190000	21563465	1679	1679	1679	1679	0
23	20240412	185900	21563465	1679	1679	1679	1679	0
24	20240412	185800	21563465	1679	1679	1679	1679	0
25	20240412	185700	21563465	1679	1679	1679	1679	0
26	20240412	185600	21563465	1679	1679	1679	1679	0
27	20240412	185500	21563465	1679	1679	1679	1679	0
28	20240412	185400	21563465	1679	1679	1679	1679	0
29	20240412	185300	21563465	1679	1679	1679	1679	0
30	20240412	185200	21563465	1679	1679	1679	1679	0
31	20240412	185100	21563465	1679	1679	1679	1679	0
32	20240412	185000	21563465	1679	1679	1679	1679	239
33	20240412	184900	21563465	1679	1679	1679	1679	0
34	20240412	184800	21563465	1679	1679	1679	1679	0
35	20240412	184700	21563465	1679	1679	1679	1679	0
36	20240412	184600	21563465	1679	1679	1679	1679	0
37	20240412	184500	21563465	1679	1679	1679	1679	0
38	20240412	184400	21563465	1679	1679	1679	1679	0
39	20240412	184300	21563465	1679	1679	1679	1679	0
40	20240412	184200	21563465	1679	1679	1679	1679	0
41	20240412	184100	21563465	1679	1679	1679	1679	0
42	20240412	184000	21563465	1679	1679	1679	1679	0
43	20240412	183900	21563465	1679	1679	1679	1679	0
44	20240412	183800	21563465	1679	1679	1679	1679	0
45	20240412	183700	21563465	1679	1679	1679	1679	0
46	20240412	183600	21563465	1679	1679	1679	1679	0
47	20240412	183500	21563465	1679	1679	1679	1679	0
48	20240412	183400	21563465	1679	1679	1679	1679	0
49	20240412	183300	21563465	1679	1679	1679	1679	0
50	20240412	183200	21563465	1679	1679	1679	1679	0
51	20240412	183100	21563465	1679	1679	1679	1679	0
52	20240412	183000	21563465	1679	1679	1679	1679	0
53	20240412	182900	21563465	1679	1679	1679	1679	0
54	20240412	182800	21563465	1679	1679	1679	1679	0
55	20240412	182700	21563465	1679	1679	1679	1679	0
56	20240412	182600	21563465	1679	1679	1679	1679	0
57	20240412	182500	21563465	1679	1679	1679	1679	0
58	20240412	182400	21563465	1679	1679	1679	1679	0
59	20240412	182300	21563465	1679	1679	1679	1679	0
60	20240412	182200	21563465	1679	1679	1679	1679	0
61	20240412	182100	21563465	1679	1679	1679	1679	0
62	20240412	182000	21563465	1679	1679	1679	1679	239
63	20240412	181900	21563465	1679	1679	1679	1679	0
64	20240412	181800	21563465	1679	1679	1679	1679	0
65	20240412	181700	21563465	1679	1679	1679	1679	0
66	20240412	181600	21563465	1679	1679	1679	1679	0
67	20240412	181500	21563465	1679	1679	1679	1679	0
68	20240412	181400	21563465	1679	1679	1679	1679	0
69	20240412	181300	21563465	1679	1679	1679	1679	0
70	20240412	181200	21563465	1679	1679	1679	1679	0
71	20240412	181100	21563465	1679	1679	1679	1679	0
72	20240412	181000	21563465	1679	1679	1679	1679	0
73	20240412	180900	21563465	1679	1679	1679	1679	0
74	20240412	180800	21563465	1679	1679	1679	1679	0
75	20240412	180700	21563465	1679	1679	1679	1679	0
76	20240412	180600	21563465	1679	1679	1679	1679	0
77	20240412	180500	21563465	1679	1679	1679	1679	0
78	20240412	180400	21563465	1679	1679	1679	1679	0
79	20240412	180300	21563465	1679	1679	1679	1679	0
80	20240412	180200	21563465	1679	1679	1679	1679	0
81	20240412	180100	21563465	1679	1679	1679	1679	0
82	20240412	180000	21563465	1679	1679	1679	1679	0
83	20240412	175900	21563465	1679	1679	1679	1679	0
84	20240412	175800	21563465	1679	1679	1679	1679	0
85	20240412	175700	21563465	1679	1679	1679	1679	0
86	20240412	175600	21563465	1679	1679	1679	1679	0
87	20240412	175500	21563465	1679	1679	1679	1679	0
88	20240412	175400	21563465	1679	1679	1679	1679	0
89	20240412	175300	21563465	1679	1679	1679	1679	0
90	20240412	175200	21563465	1679	1679	1679	1679	0
91	20240412	175100	21563465	1679	1679	1679	1679	0
92	20240412	175000	21563465	1679	1679	1679	1679	239
93	20240412	174900	21563465	1679	1679	1679	1679	0
94	20240412	174800	21563465	1679	1679	1679	1679	0
95	20240412	174700	21563465	1679	1679	1679	1679	0
96	20240412	174600	21563465	1679	1679	1679	1679	0
97	20240412	174500	21563465	1679	1679	1679	1679	0
98	20240412	174400	21563465	1679	1679	1679	1679	0
99	20240412	174300	21563465	1679	1679	1679	1679	0
100	20240412	174200	21563465	1679	1679	1679	1679	0
101	20240412	174100	21563465	1679	1679	1679	1679	0
102	20240412	174000	21563465	1679	1679	1679	1679	0
103	20240412	173900	21563465	1679	1679	1679	1679	0
104	20240412	173800	21563465	1679	1679	1679	1679	0
105	20240412	173700	21563465	1679	1679	1679	1679	0
106	20240412	173600	21563465	1679	1679	1679	1679	0
107	20240412	173500	21563465	1679	1679	1679	1679	0
108	20240412	173400	21563465	1679	1679	1679	1679	0
109	20240412	173300	21563465	1679	1679	1679	1679	0
110	20240412	173200	21563465	1679	1679	1679	1679	0
111	20240412	173100	21563465	1679	1679	1679	1679	0
112	20240412	173000	21563465	1679	1679	1679	1679	0
113	20240412	172900	21563465	1679	1679	1679	1679	0
114	20240412	172800	21563465	1679	1679	1679	1679	0
115	20240412	172700	21563465	1679	1679	1679	1679	0
116	20240412	172600	21563465	1679	1679	1679	1679	0
117	20240412	172500	21563465	1679	1679	1679	1679	0
118	20240412	172400	21563465	1679	1679	1679	1679	0
119	20240412	172300	21563465	1679	1679	1679	1679	0
120	20240412	172200	21563465	1679	1679	1679	1679	0
121	20240412	172100	21563465	1679	1679	1679	1679	0
122	20240412	172000	21563465	1679	1679	1679	1679	239
123	20240412	171900	21563465	1679	1679	1679	1679	0
124	20240412	171800	21563465	1679	1679	1679	1679	0
125	20240412	171700	21563465	1679	1679	1679	1679	0
126	20240412	171600	21563465	1679	1679	1679	1679	0
127	20240412	171500	21563465	1679	1679	1679	1679	0
128	20240412	171400	21563465	1679	1679	1679	1679	0
129	20240412	171300	21563465	1679	1679	1679	1679	0
130	20240412	171200	21563465	1679	1679	1679	1679	0
131	20240412	171100	21563465	1679	1679	1679	1679	0
132	20240412	171000	21563465	1679	1679	1679	1679	0
133	20240412	170900	21563465	1679	1679	1679	1679	0
134	20240412	170800	21563465	1679	1679	1679	1679	0
135	20240412	170700	21563465	1679	1679	1679	1679	0
136	20240412	170600	21563465	1679	1679	1679	1679	0
137	20240412	170500	21563465	1679	1679	1679	1679	0
138	20240412	170400	21563465	1679	1679	1679	1679	0
139	20240412	170300	21563465	1679	1679	1679	1679	0
140	20240412	170200	21563465	1679	1679	1679	1679	0
141	20240412	170100	21563465	1679	1679	1679	1679	0
142	20240412	170000	21563465	1679	1679	1679	1679	0
143	20240412	165900	21563465	1679	1679	1679	1679	0
144	20240412	165800	21563465	1679	1679	1679	1679	0
145	20240412	165700	21563465	1679	1679	1679	1679	0
146	20240412	165600	21563465	1679	1679	1679	1679	0
147	20240412	165500	21563465	1679	1679	1679	1679	0
148	20240412	165400	21563465	1679	1679	1679	1679	0
149	20240412	165300	21563465	1679	1679	1679	1679	0
150	20240412	165200	21563465	1679	1679	1679	1679	0
151	20240412	165100	21563465	1679	1679	1679	1679	0
152	20240412	165000	21563465	1679	1679	1679	1679	239
153	20240412	164900	21563465	1679	1679	1679	1679	0
154	20240412	164800	21563465	1679	1679	1679	1679	0
155	20240412	164700	21563465	1679	1679	1679	1679	0
156	20240412	164600	21563465	1679	1679	1679	1679	0
157	20240412	164500	21563465	1679	1679	1679	1679	0
158	20240412	164400	21563465	1679	1679	1679	1679	0
159	20240412	164300	21563465	1679	1679	1679	1679	0
160	20240412	164200	21563465	1679	1679	1679	1679	0
161	20240412	164100	21563465	1679	1679	1679	1679	0
162	20240412	164000	21563465	1679	1679	1679	1679	0
163	20240412	163900	21563465	1679	1679	1679	1679	0
164	20240412	163800	21563465	1679	1679	1679	1679	0
165	20240412	163700	21563465	1679	1679	1679	1679	0
166	20240412	163600	21563465	1679	1679	1679	1679	0
167	20240412	163500	21563465	1679	1679	1679	1679	0
168	20240412	163400	21563465	1679	1679	1679	1679	0
169	20240412	163300	21563465	1679	1679	1679	1679	0
170	20240412	163200	21563465	1679	1679	1679	1679	0
171	20240412	163100	21563465	1679	1679	1679	1679	0
172	20240412	163000	21563465	1679	1679	1679	1679	0
173	20240412	162900	21563465	1679	1679	1679	1679	0
174	20240412	162800	21563465	1679	1679	1679	1679	0
175	20240412	162700	21563465	1679	1679	1679	1679	0
176	20240412	162600	21563465	1679	1679	1679	1679	0
177	20240412	162500	21563465	1679	1679	1679	1679	0
178	20240412	162400	21563465	1679	1679	1679	1679	0
179	20240412	162300	21563465	1679	1679	1679	1679	0
180	20240412	162200	21563465	1679	1679	1679	1679	0
181	20240412	162100	21563465	1679	1679	1679	1679	0
182	20240412	162000	21563465	1679	1679	1679	1679	239
183	20240412	161900	21563465	1679	1679	1679	1679	0
184	20240412	161800	21563465	1679	1679	1679	1679	0
185	20240412	161700	21563465	1679	1679	1679	1679	0
186	20240412	161600	21563465	1679	1679	1679	1679	0
187	20240412	161500	21563465	1679	1679	1679	1679	0
188	20240412	161400	21563465	1679	1679	1679	1679	0
189	20240412	161300	21563465	1679	1679	1679	1679	0
190	20240412	161200	21563465	1679	1679	1679	1679	0
191	20240412	161100	21563465	1679	1679	1679	1679	0
192	20240412	161000	21563465	1679	1679	1679	1679	0
193	20240412	160900	21563465	1679	1679	1679	1679	0
194	20240412	160800	21563465	1679	1679	1679	1679	0
195	20240412	160700	21563465	1679	1679	1679	1679	0
196	20240412	160600	21563465	1679	1679	1679	1679	0
197	20240412	160500	21563465	1679	1679	1679	1679	0
198	20240412	160400	21563465	1679	1679	1679	1679	0
199	20240412	160300	21563465	1679	1679	1679	1679	0
200	20240412	160200	21563465	1679	1679	1679	1679	0
201	20240412	160100	21563465	1679	1679	1679	1679	0
202	20240412	160000	21563465	1679	1679	1679	1679	0
203	20240412	155900	21563465	1679	1679	1679	1679	0
204	20240412	155800	21563465	1679	1679	1679	1679	0
205	20240412	155700	21563465	1679	1679	1679	1679	0
206	20240412	155600	21563465	1679	1679	1679	1679	0
207	20240412	155500	21563465	1679	1679	1679	1679	0
208	20240412	155400	21563465	1679	1679	1679	1679	0
209	20240412	155300	21563465	1679	1679	1679	1679	0
210	20240412	155200	21563465	1679	1679	1679	1679	0
211	20240412	155100	21563465	1679	1679	1679	1679	0
212	20240412	155000	21563465	1679	1679	1679	1679	239
213	20240412	154900	21563465	1679	1679	1679	1679	0
214	20240412	154800	21563465	1679	1679	1679	1679	0
215	20240412	154700	21563465	1679	1679	1679	1679	0
216	20240412	154600	21563465	1679	1679	1679	1679	0
217	20240412	154500	21563465	1679	1679	1679	1679	0
218	20240412	154400	21563465	1679	1679	1679	1679	0
219	20240412	154300	21563465	1679	1679	1679	1679	0
220	20240412	154200	21563465	1679	1679	1679	1679	0
221	20240412	154100	21563465	1679	1679	1679	1679	0
222	20240412	154000	21563465	1679	1679	1679	1679	0
223	20240412	153900	21563465	1679	1679	1679	1679	0
224	20240412	153800	21563465	1679	1679	1679	1679	0
225	20240412	153700	21563465	1679	1679	1679	1679	0
226	20240412	153600	21563465	1679	1679	1679	1679	0
227	20240412	153500	21563465	1679	1679	1679	1679	0
228	20240412	153400	21563465	1679	1679	1679	1679	0
229	20240412	153300	21563465	1679	1679	1679	1679	0
230	20240412	153200	21563465	1679	1679	1679	1679	0
231	20240412	153100	21563465	1679	1679	1679	1679	0
232	20240412	153000	21563465	1679	1679	1679	1679	239
233	20240412	152900	21162184	1668	1668	1668	1668	0
234	20240412	152800	21162184	1668	1668	1668	1668	0
235	20240412	152700	21162184	1668	1668	1668	1668	0
236	20240412	152600	21162184	1668	1668	1668	1668	0
237	20240412	152500	21162184	1668	1668	1668	1668	0
238	20240412	152400	21162184	1668	1668	1668	1668	0
239	20240412	152300	21162184	1668	1668	1668	1668	0
240	20240412	152200	21162184	1668	1668	1668	1668	0
241	20240412	152100	21162184	1668	1668	1668	1668	0
242	20240412	152000	21162184	1668	1668	1668	1668	0
243	20240412	151900	21162184	1668	1659	1668	1655	720
244	20240412	151800	19970450	1668	1668	1668	1668	0
245	20240412	151700	19970450	1668	1668	1668	1668	0
246	20240412	151600	19970450	1668	1668	1668	1668	0
247	20240412	151500	19970450	1668	1668	1668	1668	0
248	20240412	151400	19970450	1668	1668	1668	1668	0
249	20240412	151300	19970450	1668	1668	1668	1668	0
250	20240412	151200	19970450	1668	1668	1668	1668	0
251	20240412	151100	19970450	1668	1668	1668	1668	0
252	20240412	151000	19970450	1668	1668	1668	1668	0
253	20240412	150900	19970450	1668	1668	1668	1668	0
254	20240412	150800	19970450	1668	1668	1668	1668	0
255	20240412	150700	19970450	1668	1668	1668	1668	0
256	20240412	150600	19970450	1668	1668	1668	1668	0
257	20240412	150500	19970450	1668	1668	1668	1668	0
258	20240412	150400	19970450	1668	1668	1668	1668	0
259	20240412	150300	19970450	1668	1668	1668	1668	119
260	20240412	150200	19771958	1668	1668	1668	1668	0
261	20240412	150100	19771958	1668	1668	1668	1668	3
262	20240412	150000	19766954	1670	1670	1670	1670	0
263	20240412	145900	19766954	1670	1670	1670	1670	0
264	20240412	145800	19766954	1670	1670	1670	1670	0
265	20240412	145700	19766954	1670	1670	1670	1670	0
266	20240412	145600	19766954	1670	1670	1670	1670	0
267	20240412	145500	19766954	1670	1670	1670	1670	0
268	20240412	145400	19766954	1670	1670	1670	1670	0
269	20240412	145300	19766954	1670	1670	1670	1670	0
270	20240412	145200	19766954	1670	1670	1670	1670	0
271	20240412	145100	19766954	1670	1670	1670	1670	0
272	20240412	145000	19766954	1670	1670	1670	1670	0
273	20240412	144900	19766954	1670	1670	1670	1670	0
274	20240412	144800	19766954	1670	1670	1670	1670	0
275	20240412	144700	19766954	1670	1670	1670	1670	0
276	20240412	144600	19766954	1670	1670	1670	1670	0
277	20240412	144500	19766954	1670	1670	1670	1670	0
278	20240412	144400	19766954	1670	1670	1670	1670	0
279	20240412	144300	19766954	1670	1670	1670	1670	0
280	20240412	144200	19766954	1670	1670	1670	1670	0
281	20240412	144100	19766954	1670	1670	1670	1670	0
282	20240412	144000	19766954	1670	1670	1670	1670	0
283	20240412	143900	19766954	1670	1670	1670	1670	0
284	20240412	143800	19766954	1670	1670	1670	1670	0
285	20240412	143700	19766954	1670	1670	1670	1670	0
286	20240412	143600	19766954	1670	1670	1670	1670	0
287	20240412	143500	19766954	1670	1670	1670	1670	0
288	20240412	143400	19766954	1670	1670	1670	1670	0
289	20240412	143300	19766954	1670	1670	1670	1670	0
290	20240412	143200	19766954	1670	1670	1670	1670	0
291	20240412	143100	19766954	1670	1670	1670	1670	0
292	20240412	143000	19766954	1670	1670	1670	1670	0
293	20240412	142900	19766954	1670	1670	1670	1670	0
294	20240412	142800	19766954	1670	1670	1670	1670	0
295	20240412	142700	19766954	1670	1670	1670	1670	0
296	20240412	142600	19766954	1670	1670	1670	1670	0
297	20240412	142500	19766954	1670	1670	1670	1670	0
298	20240412	142400	19766954	1670	1670	1670	1670	0
299	20240412	142300	19766954	1670	1670	1670	1670	0
300	20240412	142200	19766954	1670	1670	1670	1670	0
301	20240412	142100	19766954	1670	1670	1670	1670	0
302	20240412	142000	19766954	1670	1670	1670	1670	0
303	20240412	141900	19766954	1670	1670	1670	1670	0
304	20240412	141800	19766954	1670	1670	1670	1670	0
305	20240412	141700	19766954	1670	1670	1670	1670	0
306	20240412	141600	19766954	1670	1670	1670	1670	0
307	20240412	141500	19766954	1670	1670	1670	1670	0
308	20240412	141400	19766954	1670	1670	1670	1670	0
309	20240412	141300	19766954	1670	1670	1670	1670	0
310	20240412	141200	19766954	1670	1670	1670	1670	0
311	20240412	141100	19766954	1670	1670	1670	1670	0
312	20240412	141000	19766954	1670	1670	1670	1670	0
313	20240412	140900	19766954	1670	1670	1670	1670	0
314	20240412	140800	19766954	1670	1670	1670	1670	0
315	20240412	140700	19766954	1670	1670	1670	1670	0
316	20240412	140600	19766954	1670	1670	1670	1670	0
317	20240412	140500	19766954	1670	1670	1670	1670	0
318	20240412	140400	19766954	1670	1670	1670	1670	0
319	20240412	140300	19766954	1670	1670	1670	1670	0
320	20240412	140200	19766954	1670	1670	1670	1670	0
321	20240412	140100	19766954	1670	1670	1670	1670	0
322	20240412	140000	19766954	1670	1670	1670	1670	0
323	20240412	135900	19766954	1670	1670	1670	1670	1
324	20240412	135800	19765284	1655	1660	1660	1655	700
325	20240412	135700	18605472	1675	1674	1675	1674	2
326	20240412	135600	18602123	1671	1671	1671	1671	0
327	20240412	135500	18602123	1671	1671	1671	1671	0
328	20240412	135400	18602123	1671	1671	1671	1671	1
329	20240412	135300	18600452	1655	1662	1662	1655	1000
330	20240412	135200	16942847	1679	1679	1679	1679	0
331	20240412	135100	16942847	1679	1679	1679	1679	0
332	20240412	135000	16942847	1679	1679	1679	1679	0
333	20240412	134900	16942847	1679	1679	1679	1679	0
334	20240412	134800	16942847	1679	1679	1679	1679	0
335	20240412	134700	16942847	1679	1679	1679	1679	0
336	20240412	134600	16942847	1679	1679	1679	1679	0
337	20240412	134500	16942847	1679	1679	1679	1679	0
338	20240412	134400	16942847	1679	1679	1679	1679	0
339	20240412	134300	16942847	1679	1679	1679	1679	372
340	20240412	134200	16318259	1679	1679	1679	1679	0
341	20240412	134100	16318259	1679	1679	1679	1679	0
342	20240412	134000	16318259	1679	1679	1679	1679	0
343	20240412	133900	16318259	1679	1679	1679	1679	0
344	20240412	133800	16318259	1679	1679	1679	1679	0
345	20240412	133700	16318259	1679	1679	1679	1679	0
346	20240412	133600	16318259	1679	1679	1679	1679	0
347	20240412	133500	16318259	1679	1679	1679	1679	0
348	20240412	133400	16318259	1679	1679	1679	1679	0
349	20240412	133300	16318259	1679	1679	1679	1679	0
350	20240412	133200	16318259	1679	1679	1679	1679	0
351	20240412	133100	16318259	1679	1679	1679	1679	0
352	20240412	133000	16318259	1679	1679	1679	1679	0
353	20240412	132900	16318259	1679	1679	1679	1679	0
354	20240412	132800	16318259	1679	1679	1679	1679	0
355	20240412	132700	16318259	1679	1679	1679	1679	0
356	20240412	132600	16318259	1679	1679	1679	1679	0
357	20240412	132500	16318259	1679	1679	1679	1679	0
358	20240412	132400	16318259	1679	1679	1679	1679	0
359	20240412	132300	16318259	1679	1679	1679	1679	0
360	20240412	132200	16318259	1679	1679	1679	1679	0
361	20240412	132100	16318259	1679	1679	1679	1679	0
362	20240412	132000	16318259	1679	1679	1679	1679	0
363	20240412	131900	16318259	1679	1679	1679	1679	25
364	20240412	131800	16276284	1679	1679	1679	1679	0
365	20240412	131700	16276284	1679	1679	1679	1679	0
366	20240412	131600	16276284	1679	1679	1679	1679	0
367	20240412	131500	16276284	1679	1679	1679	1679	0
368	20240412	131400	16276284	1679	1679	1679	1679	0
369	20240412	131300	16276284	1679	1679	1679	1679	0
370	20240412	131200	16276284	1679	1679	1679	1679	0
371	20240412	131100	16276284	1679	1679	1679	1679	0
372	20240412	131000	16276284	1679	1679	1679	1679	0
373	20240412	130900	16276284	1679	1679	1679	1679	0
374	20240412	130800	16276284	1679	1679	1679	1679	0
375	20240412	130700	16276284	1679	1679	1679	1679	0
376	20240412	130600	16276284	1679	1679	1679	1679	6
377	20240412	130500	16266210	1679	1679	1679	1679	0
378	20240412	130400	16266210	1679	1679	1679	1679	0
379	20240412	130300	16266210	1679	1679	1679	1679	0
380	20240412	130200	16266210	1679	1679	1679	1679	0
381	20240412	130100	16266210	1679	1679	1679	1679	0
382	20240412	130000	16266210	1679	1679	1679	1679	0
383	20240412	125900	16266210	1679	1679	1679	1679	0
384	20240412	125800	16266210	1679	1679	1679	1679	0
385	20240412	125700	16266210	1679	1679	1679	1679	0
386	20240412	125600	16266210	1679	1679	1679	1679	0
387	20240412	125500	16266210	1679	1679	1679	1679	0
388	20240412	125400	16266210	1679	1679	1679	1679	0
389	20240412	125300	16266210	1679	1679	1679	1679	0
390	20240412	125200	16266210	1679	1679	1679	1679	0
391	20240412	125100	16266210	1679	1679	1679	1679	0
392	20240412	125000	16266210	1679	1679	1679	1679	0
393	20240412	124900	16266210	1679	1679	1679	1679	2
394	20240412	124800	16262852	1679	1679	1679	1679	0
395	20240412	124700	16262852	1679	1671	1679	1671	120
396	20240412	124600	16061465	1656	1679	1679	1656	129
397	20240412	124500	15847809	1675	1675	1675	1675	0
398	20240412	124400	15847809	1675	1675	1675	1675	0
399	20240412	124300	15847809	1675	1675	1675	1675	0
400	20240412	124200	15847809	1675	1675	1675	1675	100
401	20240412	124100	15680309	1679	1679	1679	1679	0
402	20240412	124000	15680309	1679	1679	1679	1679	0
403	20240412	123900	15680309	1679	1679	1679	1679	0
404	20240412	123800	15680309	1679	1674	1679	1674	3
405	20240412	123700	15675279	1656	1656	1656	1656	0
406	20240412	123600	15675279	1656	1677	1677	1656	2243
407	20240412	123500	11958604	1660	1660	1660	1660	0
408	20240412	123400	11958604	1660	1660	1660	1660	0
409	20240412	123300	11958604	1660	1660	1660	1660	0
410	20240412	123200	11958604	1660	1660	1660	1660	1774
411	20240412	123100	9013764	1661	1670	1670	1661	1225
412	20240412	123000	6973969	1671	1671	1671	1671	0
413	20240412	122900	6973969	1671	1671	1671	1671	0
414	20240412	122800	6973969	1671	1671	1671	1671	0
415	20240412	122700	6973969	1671	1671	1671	1671	0
416	20240412	122600	6973969	1671	1671	1671	1671	0
417	20240412	122500	6973969	1671	1671	1671	1671	0
418	20240412	122400	6973969	1671	1671	1671	1671	1
419	20240412	122300	6972298	1679	1679	1679	1679	0
420	20240412	122200	6972298	1679	1679	1679	1679	0
421	20240412	122100	6972298	1679	1679	1679	1679	0
422	20240412	122000	6972298	1679	1679	1679	1679	0
423	20240412	121900	6972298	1679	1679	1679	1679	0
424	20240412	121800	6972298	1679	1679	1679	1679	0
425	20240412	121700	6972298	1679	1679	1679	1679	0
426	20240412	121600	6972298	1679	1679	1679	1679	0
427	20240412	121500	6972298	1679	1679	1679	1679	0
428	20240412	121400	6972298	1679	1679	1679	1679	300
429	20240412	121300	6468598	1679	1679	1679	1679	0
430	20240412	121200	6468598	1679	1679	1679	1679	0
431	20240412	121100	6468598	1679	1679	1679	1679	0
432	20240412	121000	6468598	1679	1679	1679	1679	0
433	20240412	120900	6468598	1679	1679	1679	1679	0
434	20240412	120800	6468598	1679	1679	1679	1679	60
435	20240412	120700	6367858	1679	1679	1679	1679	0
436	20240412	120600	6367858	1679	1679	1679	1679	0
437	20240412	120500	6367858	1679	1679	1679	1679	0
438	20240412	120400	6367858	1679	1679	1679	1679	0
439	20240412	120300	6367858	1679	1679	1679	1679	0
440	20240412	120200	6367858	1679	1679	1679	1679	0
441	20240412	120100	6367858	1679	1679	1679	1679	4
442	20240412	120000	6361142	1679	1679	1679	1679	0
443	20240412	115900	6361142	1679	1679	1679	1679	0
444	20240412	115800	6361142	1679	1679	1679	1679	0
445	20240412	115700	6361142	1679	1679	1679	1679	0
446	20240412	115600	6361142	1679	1679	1679	1679	0
447	20240412	115500	6361142	1679	1679	1679	1679	0
448	20240412	115400	6361142	1679	1679	1679	1679	0
449	20240412	115300	6361142	1679	1679	1679	1679	0
450	20240412	115200	6361142	1679	1679	1679	1679	0
451	20240412	115100	6361142	1679	1679	1679	1679	0
452	20240412	115000	6361142	1679	1666	1679	1666	2
453	20240412	114900	6357797	1679	1679	1679	1679	0
454	20240412	114800	6357797	1679	1679	1679	1679	0
455	20240412	114700	6357797	1679	1679	1679	1679	0
456	20240412	114600	6357797	1679	1679	1679	1679	0
457	20240412	114500	6357797	1679	1679	1679	1679	0
458	20240412	114400	6357797	1679	1679	1679	1679	0
459	20240412	114300	6357797	1679	1679	1679	1679	0
460	20240412	114200	6357797	1679	1679	1679	1679	0
461	20240412	114100	6357797	1679	1679	1679	1679	0
462	20240412	114000	6357797	1679	1679	1679	1679	0
463	20240412	113900	6357797	1679	1679	1679	1679	0
464	20240412	113800	6357797	1679	1679	1679	1679	0
465	20240412	113700	6357797	1679	1679	1679	1679	0
466	20240412	113600	6357797	1679	1679	1679	1679	0
467	20240412	113500	6357797	1679	1679	1679	1679	0
468	20240412	113400	6357797	1679	1679	1679	1679	1
469	20240412	113300	6356118	1679	1679	1679	1679	0
470	20240412	113200	6356118	1679	1679	1679	1679	0
471	20240412	113100	6356118	1679	1679	1679	1679	400
472	20240412	113000	5684518	1679	1679	1679	1679	0
473	20240412	112900	5684518	1679	1679	1679	1679	0
474	20240412	112800	5684518	1679	1679	1679	1679	0
475	20240412	112700	5684518	1679	1679	1679	1679	0
476	20240412	112600	5684518	1679	1679	1679	1679	0
477	20240412	112500	5684518	1679	1679	1679	1679	0
478	20240412	112400	5684518	1679	1679	1679	1679	0
479	20240412	112300	5684518	1679	1679	1679	1679	0
480	20240412	112200	5684518	1679	1679	1679	1679	0
481	20240412	112100	5684518	1679	1679	1679	1679	0
482	20240412	112000	5684518	1679	1679	1679	1679	0
483	20240412	111900	5684518	1679	1679	1679	1679	1
484	20240412	111800	5682839	1663	1663	1663	1663	0
485	20240412	111700	5682839	1663	1663	1663	1663	0
486	20240412	111600	5682839	1663	1668	1668	1663	75
487	20240412	111500	5557958	1681	1681	1681	1681	0
488	20240412	111400	5557958	1681	1681	1681	1681	0
489	20240412	111300	5557958	1681	1681	1681	1681	0
490	20240412	111200	5557958	1681	1681	1681	1681	2
491	20240412	111100	5554596	1681	1681	1681	1681	0
492	20240412	111000	5554596	1681	1681	1681	1681	0
493	20240412	110900	5554596	1681	1681	1681	1681	300
494	20240412	110800	5050296	1681	1681	1681	1681	1
495	20240412	110700	5048615	1668	1668	1668	1668	0
496	20240412	110600	5048615	1668	1668	1668	1668	1
497	20240412	110500	5046947	1681	1681	1681	1681	0
498	20240412	110400	5046947	1681	1681	1681	1681	0
499	20240412	110300	5046947	1681	1681	1681	1681	7
500	20240412	110200	5035180	1681	1681	1681	1681	1
501	20240412	110100	5033499	1681	1681	1681	1681	0
502	20240412	110000	5033499	1681	1681	1681	1681	0
503	20240412	105900	5033499	1681	1681	1681	1681	0
504	20240412	105800	5033499	1681	1681	1681	1681	10
505	20240412	105700	5016689	1681	1681	1681	1681	0
506	20240412	105600	5016689	1681	1681	1681	1681	0
507	20240412	105500	5016689	1681	1681	1681	1681	0
508	20240412	105400	5016689	1681	1681	1681	1681	0
509	20240412	105300	5016689	1681	1681	1681	1681	0
510	20240412	105200	5016689	1681	1681	1681	1681	0
511	20240412	105100	5016689	1681	1681	1681	1681	0
512	20240412	105000	5016689	1681	1681	1681	1681	0
513	20240412	104900	5016689	1681	1681	1681	1681	0
514	20240412	104800	5016689	1681	1681	1681	1681	0
515	20240412	104700	5016689	1681	1681	1681	1681	0
516	20240412	104600	5016689	1681	1681	1681	1681	0
517	20240412	104500	5016689	1681	1681	1681	1681	0
518	20240412	104400	5016689	1681	1681	1681	1681	0
519	20240412	104300	5016689	1681	1681	1681	1681	0
520	20240412	104200	5016689	1681	1681	1681	1681	0
521	20240412	104100	5016689	1681	1681	1681	1681	0
522	20240412	104000	5016689	1681	1681	1681	1681	0
523	20240412	103900	5016689	1681	1681	1681	1681	0
524	20240412	103800	5016689	1681	1681	1681	1681	200
525	20240412	103700	4680489	1681	1681	1681	1681	0
526	20240412	103600	4680489	1681	1681	1681	1681	0
527	20240412	103500	4680489	1681	1681	1681	1681	0
528	20240412	103400	4680489	1681	1681	1681	1681	0
529	20240412	103300	4680489	1681	1681	1681	1681	0
530	20240412	103200	4680489	1681	1681	1681	1681	1
531	20240412	103100	4678808	1665	1665	1665	1665	0
532	20240412	103000	4678808	1665	1665	1665	1665	0
533	20240412	102900	4678808	1665	1665	1665	1665	0
534	20240412	102800	4678808	1665	1666	1666	1665	105
535	20240412	102700	4503902	1681	1681	1681	1681	0
536	20240412	102600	4503902	1681	1681	1681	1681	0
537	20240412	102500	4503902	1681	1681	1681	1681	0
538	20240412	102400	4503902	1681	1681	1681	1681	0
539	20240412	102300	4503902	1681	1681	1681	1681	0
540	20240412	102200	4503902	1681	1681	1681	1681	0
541	20240412	102100	4503902	1681	1681	1681	1681	0
542	20240412	102000	4503902	1681	1681	1681	1681	1
543	20240412	101900	4502221	1666	1666	1666	1666	120
544	20240412	101800	4302301	1681	1681	1681	1681	1
545	20240412	101700	4300620	1664	1666	1666	1664	100
546	20240412	101600	4134094	1667	1667	1667	1667	0
547	20240412	101500	4134094	1667	1667	1667	1667	0
548	20240412	101400	4134094	1667	1667	1667	1667	0
549	20240412	101300	4134094	1667	1667	1667	1667	160
550	20240412	101200	3867374	1667	1667	1667	1667	10
551	20240412	101100	3850704	1667	1667	1667	1667	0
552	20240412	101000	3850704	1667	1667	1667	1667	10
553	20240412	100900	3834034	1667	1667	1667	1667	0
554	20240412	100800	3834034	1667	1667	1667	1667	28
555	20240412	100700	3787358	1667	1667	1667	1667	416
556	20240412	100600	3093886	1667	1668	1668	1667	8
557	20240412	100500	3080546	1669	1669	1669	1669	0
558	20240412	100400	3080546	1669	1669	1669	1669	11
559	20240412	100300	3062187	1669	1669	1669	1669	0
560	20240412	100200	3062187	1669	1669	1669	1669	0
561	20240412	100100	3062187	1669	1669	1669	1669	0
562	20240412	100000	3062187	1669	1669	1669	1669	0
563	20240412	095900	3062187	1669	1669	1669	1669	139
564	20240412	095800	2830196	1670	1670	1670	1670	25
565	20240412	095700	2788446	1670	1671	1671	1670	60
566	20240412	095600	2688243	1671	1674	1674	1671	29
567	20240412	095500	2639703	1675	1678	1678	1675	357
568	20240412	095400	2040692	1678	1678	1678	1678	27
569	20240412	095300	1995386	1681	1681	1681	1681	0
570	20240412	095200	1995386	1681	1681	1681	1681	0
571	20240412	095100	1995386	1681	1681	1681	1681	0
572	20240412	095000	1995386	1681	1681	1681	1681	0
573	20240412	094900	1995386	1681	1681	1681	1681	0
574	20240412	094800	1995386	1681	1681	1681	1681	0
575	20240412	094700	1995386	1681	1681	1681	1681	0
576	20240412	094600	1995386	1681	1681	1681	1681	0
577	20240412	094500	1995386	1681	1681	1681	1681	0
578	20240412	094400	1995386	1681	1681	1681	1681	0
579	20240412	094300	1995386	1681	1681	1681	1681	0
580	20240412	094200	1995386	1681	1681	1681	1681	1
581	20240412	094100	1993705	1677	1677	1677	1677	0
582	20240412	094000	1993705	1677	1677	1677	1677	1
583	20240412	093900	1992028	1681	1681	1681	1681	0
584	20240412	093800	1992028	1681	1681	1681	1681	0
585	20240412	093700	1992028	1681	1681	1681	1681	0
586	20240412	093600	1992028	1681	1681	1681	1681	1
587	20240412	093500	1990347	1678	1678	1678	1678	0
588	20240412	093400	1990347	1678	1678	1678	1678	0
589	20240412	093300	1990347	1678	1678	1678	1678	0
590	20240412	093200	1990347	1678	1679	1679	1678	11
591	20240412	093100	1971879	1679	1679	1679	1679	0
592	20240412	093000	1971879	1679	1679	1679	1679	0
593	20240412	092900	1971879	1679	1679	1679	1679	0
594	20240412	092800	1971879	1679	1681	1681	1679	5
595	20240412	092700	1963477	1681	1681	1681	1681	1
596	20240412	092600	1961796	1681	1681	1681	1681	0
597	20240412	092500	1961796	1681	1681	1681	1681	0
598	20240412	092400	1961796	1681	1681	1681	1681	1
599	20240412	092300	1960115	1680	1680	1680	1680	1
600	20240412	092200	1958435	1668	1668	1668	1668	0
601	20240412	092100	1958435	1668	1668	1668	1668	0
602	20240412	092000	1958435	1668	1668	1668	1668	0
603	20240412	091900	1958435	1668	1668	1668	1664	34
604	20240412	091800	1901791	1683	1680	1683	1680	2
605	20240412	091700	1898428	1665	1665	1665	1665	325
606	20240412	091600	1357303	1665	1665	1665	1665	33
607	20240412	091500	1302358	1665	1665	1665	1665	44
608	20240412	091400	1229098	1665	1668	1668	1665	201
609	20240412	091300	893833	1668	1668	1668	1668	4
610	20240412	091200	887161	1668	1668	1668	1668	4
611	20240412	091100	880489	1668	1668	1668	1668	0
612	20240412	091000	880489	1668	1668	1668	1668	34
613	20240412	090900	823777	1668	1668	1668	1668	32
614	20240412	090800	770401	1668	1668	1668	1668	1
615	20240412	090700	768733	1684	1684	1684	1684	0
616	20240412	090600	768733	1684	1684	1684	1684	0
617	20240412	090500	768733	1684	1684	1684	1684	0
618	20240412	090400	768733	1684	1674	1684	1674	5
619	20240412	090300	760335	1671	1668	1671	1668	23
620	20240412	090200	721968	1668	1668	1668	1668	56
621	20240412	090100	628560	1668	1668	1668	1668	52
622	20240412	090000	541824	1668	1656	1668	1656	327