KissMeData/076610/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	193800	53934617	1350	1350	1350	1350	752
3	20240419	193700	53934617	1350	1350	1350	1350	0
4	20240419	193600	53934617	1350	1350	1350	1350	0
5	20240419	193500	53934617	1350	1350	1350	1350	0
6	20240419	193400	53934617	1350	1350	1350	1350	0
7	20240419	193300	53934617	1350	1350	1350	1350	0
8	20240419	193200	53934617	1350	1350	1350	1350	0
9	20240419	193100	53934617	1350	1350	1350	1350	0
10	20240419	193000	53934617	1350	1350	1350	1350	0
11	20240419	192900	53934617	1350	1350	1350	1350	0
12	20240419	192800	53934617	1350	1350	1350	1350	0
13	20240419	192700	53934617	1350	1350	1350	1350	0
14	20240419	192600	53934617	1350	1350	1350	1350	0
15	20240419	192500	53934617	1350	1350	1350	1350	0
16	20240419	192400	53934617	1350	1350	1350	1350	0
17	20240419	192300	53934617	1350	1350	1350	1350	0
18	20240419	192200	53934617	1350	1350	1350	1350	0
19	20240419	192100	53934617	1350	1350	1350	1350	0
20	20240419	192000	53934617	1350	1350	1350	1350	0
21	20240419	191900	53934617	1350	1350	1350	1350	0
22	20240419	191800	53934617	1350	1350	1350	1350	0
23	20240419	191700	53934617	1350	1350	1350	1350	0
24	20240419	191600	53934617	1350	1350	1350	1350	0
25	20240419	191500	53934617	1350	1350	1350	1350	0
26	20240419	191400	53934617	1350	1350	1350	1350	0
27	20240419	191300	53934617	1350	1350	1350	1350	0
28	20240419	191200	53934617	1350	1350	1350	1350	0
29	20240419	191100	53934617	1350	1350	1350	1350	0
30	20240419	191000	53934617	1350	1350	1350	1350	0
31	20240419	190900	53934617	1350	1350	1350	1350	0
32	20240419	190800	53934617	1350	1350	1350	1350	752
33	20240419	190700	53934617	1350	1350	1350	1350	0
34	20240419	190600	53934617	1350	1350	1350	1350	0
35	20240419	190500	53934617	1350	1350	1350	1350	0
36	20240419	190400	53934617	1350	1350	1350	1350	0
37	20240419	190300	53934617	1350	1350	1350	1350	0
38	20240419	190200	53934617	1350	1350	1350	1350	0
39	20240419	190100	53934617	1350	1350	1350	1350	0
40	20240419	190000	53934617	1350	1350	1350	1350	0
41	20240419	185900	53934617	1350	1350	1350	1350	0
42	20240419	185800	53934617	1350	1350	1350	1350	0
43	20240419	185700	53934617	1350	1350	1350	1350	0
44	20240419	185600	53934617	1350	1350	1350	1350	0
45	20240419	185500	53934617	1350	1350	1350	1350	0
46	20240419	185400	53934617	1350	1350	1350	1350	0
47	20240419	185300	53934617	1350	1350	1350	1350	0
48	20240419	185200	53934617	1350	1350	1350	1350	0
49	20240419	185100	53934617	1350	1350	1350	1350	0
50	20240419	185000	53934617	1350	1350	1350	1350	0
51	20240419	184900	53934617	1350	1350	1350	1350	0
52	20240419	184800	53934617	1350	1350	1350	1350	0
53	20240419	184700	53934617	1350	1350	1350	1350	0
54	20240419	184600	53934617	1350	1350	1350	1350	0
55	20240419	184500	53934617	1350	1350	1350	1350	0
56	20240419	184400	53934617	1350	1350	1350	1350	0
57	20240419	184300	53934617	1350	1350	1350	1350	0
58	20240419	184200	53934617	1350	1350	1350	1350	0
59	20240419	184100	53934617	1350	1350	1350	1350	0
60	20240419	184000	53934617	1350	1350	1350	1350	0
61	20240419	183900	53934617	1350	1350	1350	1350	0
62	20240419	183800	53934617	1350	1350	1350	1350	752
63	20240419	183700	53934617	1350	1350	1350	1350	0
64	20240419	183600	53934617	1350	1350	1350	1350	0
65	20240419	183500	53934617	1350	1350	1350	1350	0
66	20240419	183400	53934617	1350	1350	1350	1350	0
67	20240419	183300	53934617	1350	1350	1350	1350	0
68	20240419	183200	53934617	1350	1350	1350	1350	0
69	20240419	183100	53934617	1350	1350	1350	1350	0
70	20240419	183000	53934617	1350	1350	1350	1350	0
71	20240419	182900	53934617	1350	1350	1350	1350	0
72	20240419	182800	53934617	1350	1350	1350	1350	0
73	20240419	182700	53934617	1350	1350	1350	1350	0
74	20240419	182600	53934617	1350	1350	1350	1350	0
75	20240419	182500	53934617	1350	1350	1350	1350	0
76	20240419	182400	53934617	1350	1350	1350	1350	0
77	20240419	182300	53934617	1350	1350	1350	1350	0
78	20240419	182200	53934617	1350	1350	1350	1350	0
79	20240419	182100	53934617	1350	1350	1350	1350	0
80	20240419	182000	53934617	1350	1350	1350	1350	0
81	20240419	181900	53934617	1350	1350	1350	1350	0
82	20240419	181800	53934617	1350	1350	1350	1350	0
83	20240419	181700	53934617	1350	1350	1350	1350	0
84	20240419	181600	53934617	1350	1350	1350	1350	0
85	20240419	181500	53934617	1350	1350	1350	1350	0
86	20240419	181400	53934617	1350	1350	1350	1350	0
87	20240419	181300	53934617	1350	1350	1350	1350	0
88	20240419	181200	53934617	1350	1350	1350	1350	0
89	20240419	181100	53934617	1350	1350	1350	1350	0
90	20240419	181000	53934617	1350	1350	1350	1350	0
91	20240419	180900	53934617	1350	1350	1350	1350	0
92	20240419	180800	53934617	1350	1350	1350	1350	752
93	20240419	180700	53934617	1350	1350	1350	1350	0
94	20240419	180600	53934617	1350	1350	1350	1350	0
95	20240419	180500	53934617	1350	1350	1350	1350	0
96	20240419	180400	53934617	1350	1350	1350	1350	0
97	20240419	180300	53934617	1350	1350	1350	1350	0
98	20240419	180200	53934617	1350	1350	1350	1350	0
99	20240419	180100	53934617	1350	1350	1350	1350	0
100	20240419	180000	53934617	1350	1350	1350	1350	0
101	20240419	175900	53934617	1350	1350	1350	1350	0
102	20240419	175800	53934617	1350	1350	1350	1350	0
103	20240419	175700	53934617	1350	1350	1350	1350	0
104	20240419	175600	53934617	1350	1350	1350	1350	0
105	20240419	175500	53934617	1350	1350	1350	1350	0
106	20240419	175400	53934617	1350	1350	1350	1350	0
107	20240419	175300	53934617	1350	1350	1350	1350	0
108	20240419	175200	53934617	1350	1350	1350	1350	0
109	20240419	175100	53934617	1350	1350	1350	1350	0
110	20240419	175000	53934617	1350	1350	1350	1350	0
111	20240419	174900	53934617	1350	1350	1350	1350	0
112	20240419	174800	53934617	1350	1350	1350	1350	0
113	20240419	174700	53934617	1350	1350	1350	1350	0
114	20240419	174600	53934617	1350	1350	1350	1350	0
115	20240419	174500	53934617	1350	1350	1350	1350	0
116	20240419	174400	53934617	1350	1350	1350	1350	0
117	20240419	174300	53934617	1350	1350	1350	1350	0
118	20240419	174200	53934617	1350	1350	1350	1350	0
119	20240419	174100	53934617	1350	1350	1350	1350	0
120	20240419	174000	53934617	1350	1350	1350	1350	0
121	20240419	173900	53934617	1350	1350	1350	1350	0
122	20240419	173800	53934617	1350	1350	1350	1350	752
123	20240419	173700	53934617	1350	1350	1350	1350	0
124	20240419	173600	53934617	1350	1350	1350	1350	0
125	20240419	173500	53934617	1350	1350	1350	1350	0
126	20240419	173400	53934617	1350	1350	1350	1350	0
127	20240419	173300	53934617	1350	1350	1350	1350	0
128	20240419	173200	53934617	1350	1350	1350	1350	0
129	20240419	173100	53934617	1350	1350	1350	1350	0
130	20240419	173000	53934617	1350	1350	1350	1350	0
131	20240419	172900	53934617	1350	1350	1350	1350	0
132	20240419	172800	53934617	1350	1350	1350	1350	0
133	20240419	172700	53934617	1350	1350	1350	1350	0
134	20240419	172600	53934617	1350	1350	1350	1350	0
135	20240419	172500	53934617	1350	1350	1350	1350	0
136	20240419	172400	53934617	1350	1350	1350	1350	0
137	20240419	172300	53934617	1350	1350	1350	1350	0
138	20240419	172200	53934617	1350	1350	1350	1350	0
139	20240419	172100	53934617	1350	1350	1350	1350	0
140	20240419	172000	53934617	1350	1350	1350	1350	0
141	20240419	171900	53934617	1350	1350	1350	1350	0
142	20240419	171800	53934617	1350	1350	1350	1350	0
143	20240419	171700	53934617	1350	1350	1350	1350	0
144	20240419	171600	53934617	1350	1350	1350	1350	0
145	20240419	171500	53934617	1350	1350	1350	1350	0
146	20240419	171400	53934617	1350	1350	1350	1350	0
147	20240419	171300	53934617	1350	1350	1350	1350	0
148	20240419	171200	53934617	1350	1350	1350	1350	0
149	20240419	171100	53934617	1350	1350	1350	1350	0
150	20240419	171000	53934617	1350	1350	1350	1350	0
151	20240419	170900	53934617	1350	1350	1350	1350	0
152	20240419	170800	53934617	1350	1350	1350	1350	752
153	20240419	170700	53934617	1350	1350	1350	1350	0
154	20240419	170600	53934617	1350	1350	1350	1350	0
155	20240419	170500	53934617	1350	1350	1350	1350	0
156	20240419	170400	53934617	1350	1350	1350	1350	0
157	20240419	170300	53934617	1350	1350	1350	1350	0
158	20240419	170200	53934617	1350	1350	1350	1350	0
159	20240419	170100	53934617	1350	1350	1350	1350	0
160	20240419	170000	53934617	1350	1350	1350	1350	0
161	20240419	165900	53934617	1350	1350	1350	1350	0
162	20240419	165800	53934617	1350	1350	1350	1350	0
163	20240419	165700	53934617	1350	1350	1350	1350	0
164	20240419	165600	53934617	1350	1350	1350	1350	0
165	20240419	165500	53934617	1350	1350	1350	1350	0
166	20240419	165400	53934617	1350	1350	1350	1350	0
167	20240419	165300	53934617	1350	1350	1350	1350	0
168	20240419	165200	53934617	1350	1350	1350	1350	0
169	20240419	165100	53934617	1350	1350	1350	1350	0
170	20240419	165000	53934617	1350	1350	1350	1350	0
171	20240419	164900	53934617	1350	1350	1350	1350	0
172	20240419	164800	53934617	1350	1350	1350	1350	0
173	20240419	164700	53934617	1350	1350	1350	1350	0
174	20240419	164600	53934617	1350	1350	1350	1350	0
175	20240419	164500	53934617	1350	1350	1350	1350	0
176	20240419	164400	53934617	1350	1350	1350	1350	0
177	20240419	164300	53934617	1350	1350	1350	1350	0
178	20240419	164200	53934617	1350	1350	1350	1350	0
179	20240419	164100	53934617	1350	1350	1350	1350	0
180	20240419	164000	53934617	1350	1350	1350	1350	0
181	20240419	163900	53934617	1350	1350	1350	1350	0
182	20240419	163800	53934617	1350	1350	1350	1350	752
183	20240419	163700	53934617	1350	1350	1350	1350	0
184	20240419	163600	53934617	1350	1350	1350	1350	0
185	20240419	163500	53934617	1350	1350	1350	1350	0
186	20240419	163400	53934617	1350	1350	1350	1350	0
187	20240419	163300	53934617	1350	1350	1350	1350	0
188	20240419	163200	53934617	1350	1350	1350	1350	0
189	20240419	163100	53934617	1350	1350	1350	1350	0
190	20240419	163000	53934617	1350	1350	1350	1350	0
191	20240419	162900	53934617	1350	1350	1350	1350	0
192	20240419	162800	53934617	1350	1350	1350	1350	0
193	20240419	162700	53934617	1350	1350	1350	1350	0
194	20240419	162600	53934617	1350	1350	1350	1350	0
195	20240419	162500	53934617	1350	1350	1350	1350	0
196	20240419	162400	53934617	1350	1350	1350	1350	0
197	20240419	162300	53934617	1350	1350	1350	1350	0
198	20240419	162200	53934617	1350	1350	1350	1350	0
199	20240419	162100	53934617	1350	1350	1350	1350	0
200	20240419	162000	53934617	1350	1350	1350	1350	0
201	20240419	161900	53934617	1350	1350	1350	1350	0
202	20240419	161800	53934617	1350	1350	1350	1350	0
203	20240419	161700	53934617	1350	1350	1350	1350	0
204	20240419	161600	53934617	1350	1350	1350	1350	0
205	20240419	161500	53934617	1350	1350	1350	1350	0
206	20240419	161400	53934617	1350	1350	1350	1350	0
207	20240419	161300	53934617	1350	1350	1350	1350	0
208	20240419	161200	53934617	1350	1350	1350	1350	0
209	20240419	161100	53934617	1350	1350	1350	1350	0
210	20240419	161000	53934617	1350	1350	1350	1350	0
211	20240419	160900	53934617	1350	1350	1350	1350	0
212	20240419	160800	53934617	1350	1350	1350	1350	752
213	20240419	160700	53934617	1350	1350	1350	1350	0
214	20240419	160600	53934617	1350	1350	1350	1350	0
215	20240419	160500	53934617	1350	1350	1350	1350	0
216	20240419	160400	53934617	1350	1350	1350	1350	0
217	20240419	160300	53934617	1350	1350	1350	1350	0
218	20240419	160200	53934617	1350	1350	1350	1350	0
219	20240419	160100	53934617	1350	1350	1350	1350	0
220	20240419	160000	53934617	1350	1350	1350	1350	0
221	20240419	155900	53934617	1350	1350	1350	1350	0
222	20240419	155800	53934617	1350	1350	1350	1350	0
223	20240419	155700	53934617	1350	1350	1350	1350	0
224	20240419	155600	53934617	1350	1350	1350	1350	0
225	20240419	155500	53934617	1350	1350	1350	1350	0
226	20240419	155400	53934617	1350	1350	1350	1350	0
227	20240419	155300	53934617	1350	1350	1350	1350	0
228	20240419	155200	53934617	1350	1350	1350	1350	0
229	20240419	155100	53934617	1350	1350	1350	1350	0
230	20240419	155000	53934617	1350	1350	1350	1350	0
231	20240419	154900	53934617	1350	1350	1350	1350	0
232	20240419	154800	53934617	1350	1350	1350	1350	0
233	20240419	154700	53934617	1350	1350	1350	1350	0
234	20240419	154600	53934617	1350	1350	1350	1350	0
235	20240419	154500	53934617	1350	1350	1350	1350	0
236	20240419	154400	53934617	1350	1350	1350	1350	0
237	20240419	154300	53934617	1350	1350	1350	1350	0
238	20240419	154200	53934617	1350	1350	1350	1350	0
239	20240419	154100	53934617	1350	1350	1350	1350	0
240	20240419	154000	53934617	1350	1350	1350	1350	0
241	20240419	153900	53934617	1350	1350	1350	1350	0
242	20240419	153800	53934617	1350	1350	1350	1350	752
243	20240419	153700	53934617	1350	1350	1350	1350	0
244	20240419	153600	53934617	1350	1350	1350	1350	0
245	20240419	153500	53934617	1350	1350	1350	1350	0
246	20240419	153400	53934617	1350	1350	1350	1350	0
247	20240419	153300	53934617	1350	1350	1350	1350	0
248	20240419	153200	53934617	1350	1350	1350	1350	0
249	20240419	153100	53934617	1350	1350	1350	1350	0
250	20240419	153000	53934617	1350	1350	1350	1350	752
251	20240419	152900	52919417	1359	1359	1359	1359	0
252	20240419	152800	52919417	1359	1359	1359	1359	0
253	20240419	152700	52919417	1359	1359	1359	1359	0
254	20240419	152600	52919417	1359	1359	1359	1359	0
255	20240419	152500	52919417	1359	1359	1359	1359	0
256	20240419	152400	52919417	1359	1359	1359	1359	0
257	20240419	152300	52919417	1359	1359	1359	1359	0
258	20240419	152200	52919417	1359	1359	1359	1359	0
259	20240419	152100	52919417	1359	1359	1359	1359	0
260	20240419	152000	52919417	1359	1359	1359	1359	0
261	20240419	151900	52919417	1359	1359	1359	1359	0
262	20240419	151800	52919417	1359	1359	1359	1359	0
263	20240419	151700	52919417	1359	1359	1359	1359	0
264	20240419	151600	52919417	1359	1359	1359	1359	0
265	20240419	151500	52919417	1359	1357	1359	1357	80
266	20240419	151400	52810835	1349	1349	1349	1349	0
267	20240419	151300	52810835	1349	1349	1349	1349	0
268	20240419	151200	52810835	1349	1349	1349	1349	0
269	20240419	151100	52810835	1349	1349	1349	1349	0
270	20240419	151000	52810835	1349	1349	1349	1349	0
271	20240419	150900	52810835	1349	1349	1349	1349	0
272	20240419	150800	52810835	1349	1349	1349	1349	0
273	20240419	150700	52810835	1349	1349	1349	1349	0
274	20240419	150600	52810835	1349	1349	1349	1349	0
275	20240419	150500	52810835	1349	1349	1349	1349	22
276	20240419	150400	52781157	1349	1349	1349	1349	0
277	20240419	150300	52781157	1349	1349	1349	1349	0
278	20240419	150200	52781157	1349	1349	1349	1349	0
279	20240419	150100	52781157	1349	1349	1349	1349	0
280	20240419	150000	52781157	1349	1349	1349	1349	0
281	20240419	145900	52781157	1349	1349	1349	1349	0
282	20240419	145800	52781157	1349	1349	1349	1349	0
283	20240419	145700	52781157	1349	1349	1349	1349	0
284	20240419	145600	52781157	1349	1349	1349	1349	0
285	20240419	145500	52781157	1349	1349	1349	1349	0
286	20240419	145400	52781157	1349	1349	1349	1349	0
287	20240419	145300	52781157	1349	1349	1349	1349	0
288	20240419	145200	52781157	1349	1349	1349	1349	1
289	20240419	145100	52779808	1348	1349	1349	1348	763
290	20240419	145000	51751273	1347	1355	1355	1347	1500
291	20240419	144900	49727501	1360	1360	1360	1360	0
292	20240419	144800	49727501	1360	1360	1360	1360	0
293	20240419	144700	49727501	1360	1360	1360	1360	0
294	20240419	144600	49727501	1360	1360	1360	1360	0
295	20240419	144500	49727501	1360	1360	1360	1360	0
296	20240419	144400	49727501	1360	1360	1360	1360	0
297	20240419	144300	49727501	1360	1360	1360	1360	0
298	20240419	144200	49727501	1360	1360	1360	1360	0
299	20240419	144100	49727501	1360	1360	1360	1360	0
300	20240419	144000	49727501	1360	1360	1360	1360	0
301	20240419	143900	49727501	1360	1360	1360	1360	0
302	20240419	143800	49727501	1360	1360	1360	1360	0
303	20240419	143700	49727501	1360	1360	1360	1360	0
304	20240419	143600	49727501	1360	1360	1360	1360	0
305	20240419	143500	49727501	1360	1360	1360	1360	0
306	20240419	143400	49727501	1360	1360	1360	1360	0
307	20240419	143300	49727501	1360	1360	1360	1360	0
308	20240419	143200	49727501	1360	1360	1360	1360	0
309	20240419	143100	49727501	1360	1360	1360	1360	0
310	20240419	143000	49727501	1360	1360	1360	1360	0
311	20240419	142900	49727501	1360	1360	1360	1360	0
312	20240419	142800	49727501	1360	1360	1360	1360	0
313	20240419	142700	49727501	1360	1360	1360	1360	0
314	20240419	142600	49727501	1360	1360	1360	1360	0
315	20240419	142500	49727501	1360	1360	1360	1360	0
316	20240419	142400	49727501	1360	1360	1360	1360	0
317	20240419	142300	49727501	1360	1360	1360	1360	0
318	20240419	142200	49727501	1360	1360	1360	1360	0
319	20240419	142100	49727501	1360	1360	1360	1360	0
320	20240419	142000	49727501	1360	1360	1360	1360	0
321	20240419	141900	49727501	1360	1360	1360	1360	0
322	20240419	141800	49727501	1360	1360	1360	1360	0
323	20240419	141700	49727501	1360	1360	1360	1360	0
324	20240419	141600	49727501	1360	1360	1360	1360	0
325	20240419	141500	49727501	1360	1360	1360	1360	0
326	20240419	141400	49727501	1360	1360	1360	1360	0
327	20240419	141300	49727501	1360	1360	1360	1360	0
328	20240419	141200	49727501	1360	1360	1360	1360	0
329	20240419	141100	49727501	1360	1360	1360	1360	0
330	20240419	141000	49727501	1360	1360	1360	1360	0
331	20240419	140900	49727501	1360	1360	1360	1360	0
332	20240419	140800	49727501	1360	1360	1360	1360	89
333	20240419	140700	49606461	1360	1360	1360	1360	0
334	20240419	140600	49606461	1360	1360	1360	1360	0
335	20240419	140500	49606461	1360	1360	1360	1360	0
336	20240419	140400	49606461	1360	1360	1360	1360	0
337	20240419	140300	49606461	1360	1360	1360	1360	0
338	20240419	140200	49606461	1360	1360	1360	1360	0
339	20240419	140100	49606461	1360	1360	1360	1360	0
340	20240419	140000	49606461	1360	1360	1360	1360	0
341	20240419	135900	49606461	1360	1360	1360	1360	0
342	20240419	135800	49606461	1360	1360	1360	1360	0
343	20240419	135700	49606461	1360	1360	1360	1360	0
344	20240419	135600	49606461	1360	1360	1360	1360	0
345	20240419	135500	49606461	1360	1360	1360	1360	0
346	20240419	135400	49606461	1360	1360	1360	1360	0
347	20240419	135300	49606461	1360	1360	1360	1360	5
348	20240419	135200	49599661	1360	1360	1360	1360	0
349	20240419	135100	49599661	1360	1360	1360	1360	0
350	20240419	135000	49599661	1360	1360	1360	1360	0
351	20240419	134900	49599661	1360	1360	1360	1360	0
352	20240419	134800	49599661	1360	1360	1360	1360	5
353	20240419	134700	49592861	1360	1360	1360	1360	15
354	20240419	134600	49572461	1360	1360	1360	1360	0
355	20240419	134500	49572461	1360	1360	1360	1360	0
356	20240419	134400	49572461	1360	1360	1360	1360	0
357	20240419	134300	49572461	1360	1360	1360	1360	0
358	20240419	134200	49572461	1360	1360	1360	1360	0
359	20240419	134100	49572461	1360	1360	1360	1360	0
360	20240419	134000	49572461	1360	1360	1360	1360	90
361	20240419	133900	49450061	1360	1360	1360	1360	2
362	20240419	133800	49447341	1360	1360	1360	1360	5
363	20240419	133700	49440541	1361	1361	1361	1361	29
364	20240419	133600	49401072	1360	1360	1361	1360	135
365	20240419	133500	49217387	1361	1361	1361	1361	3
366	20240419	133400	49213304	1361	1361	1361	1361	0
367	20240419	133300	49213304	1361	1361	1361	1361	0
368	20240419	133200	49213304	1361	1361	1361	1361	0
369	20240419	133100	49213304	1361	1361	1361	1361	0
370	20240419	133000	49213304	1361	1361	1361	1361	0
371	20240419	132900	49213304	1361	1361	1361	1361	0
372	20240419	132800	49213304	1361	1361	1361	1361	0
373	20240419	132700	49213304	1361	1361	1361	1361	0
374	20240419	132600	49213304	1361	1361	1361	1361	0
375	20240419	132500	49213304	1361	1361	1361	1361	0
376	20240419	132400	49213304	1361	1361	1361	1361	0
377	20240419	132300	49213304	1361	1361	1361	1361	0
378	20240419	132200	49213304	1361	1361	1361	1361	0
379	20240419	132100	49213304	1361	1361	1361	1361	0
380	20240419	132000	49213304	1361	1361	1361	1361	0
381	20240419	131900	49213304	1361	1361	1361	1361	0
382	20240419	131800	49213304	1361	1361	1361	1361	0
383	20240419	131700	49213304	1361	1361	1361	1361	0
384	20240419	131600	49213304	1361	1361	1361	1361	0
385	20240419	131500	49213304	1361	1361	1361	1361	0
386	20240419	131400	49213304	1361	1361	1361	1361	0
387	20240419	131300	49213304	1361	1361	1361	1361	0
388	20240419	131200	49213304	1361	1361	1361	1361	1000
389	20240419	131100	47852304	1361	1361	1361	1361	0
390	20240419	131000	47852304	1361	1361	1361	1361	0
391	20240419	130900	47852304	1361	1361	1361	1361	0
392	20240419	130800	47852304	1361	1361	1361	1361	0
393	20240419	130700	47852304	1361	1361	1361	1361	0
394	20240419	130600	47852304	1361	1361	1361	1361	27
395	20240419	130500	47815557	1360	1360	1360	1360	44
396	20240419	130400	47755717	1360	1360	1360	1360	0
397	20240419	130300	47755717	1360	1360	1360	1360	58
398	20240419	130200	47676837	1360	1360	1360	1360	0
399	20240419	130100	47676837	1360	1360	1360	1360	0
400	20240419	130000	47676837	1360	1359	1360	1359	155
401	20240419	125900	47466137	1359	1359	1359	1359	0
402	20240419	125800	47466137	1359	1359	1359	1359	0
403	20240419	125700	47466137	1359	1359	1359	1359	0
404	20240419	125600	47466137	1359	1359	1359	1359	0
405	20240419	125500	47466137	1359	1359	1359	1359	0
406	20240419	125400	47466137	1359	1359	1359	1359	0
407	20240419	125300	47466137	1359	1359	1359	1359	10
408	20240419	125200	47452547	1359	1359	1359	1359	0
409	20240419	125100	47452547	1359	1359	1359	1359	0
410	20240419	125000	47452547	1359	1359	1359	1359	0
411	20240419	124900	47452547	1359	1359	1359	1359	0
412	20240419	124800	47452547	1359	1359	1359	1359	0
413	20240419	124700	47452547	1359	1359	1359	1359	0
414	20240419	124600	47452547	1359	1359	1359	1359	13
415	20240419	124500	47434880	1358	1358	1358	1358	0
416	20240419	124400	47434880	1358	1358	1358	1358	0
417	20240419	124300	47434880	1358	1358	1358	1358	0
418	20240419	124200	47434880	1358	1358	1358	1358	0
419	20240419	124100	47434880	1358	1358	1358	1358	0
420	20240419	124000	47434880	1358	1358	1358	1358	0
421	20240419	123900	47434880	1358	1358	1358	1358	50
422	20240419	123800	47366980	1358	1358	1358	1358	0
423	20240419	123700	47366980	1358	1358	1358	1358	5
424	20240419	123600	47360190	1358	1358	1358	1358	0
425	20240419	123500	47360190	1358	1358	1358	1358	0
426	20240419	123400	47360190	1358	1358	1358	1358	0
427	20240419	123300	47360190	1358	1358	1358	1358	0
428	20240419	123200	47360190	1358	1358	1358	1358	0
429	20240419	123100	47360190	1358	1358	1358	1358	0
430	20240419	123000	47360190	1358	1358	1358	1358	0
431	20240419	122900	47360190	1358	1358	1358	1358	0
432	20240419	122800	47360190	1358	1358	1358	1358	0
433	20240419	122700	47360190	1358	1358	1358	1358	3
434	20240419	122600	47356116	1358	1358	1358	1358	2
435	20240419	122500	47353400	1358	1358	1358	1358	0
436	20240419	122400	47353400	1358	1358	1358	1358	0
437	20240419	122300	47353400	1358	1358	1358	1358	0
438	20240419	122200	47353400	1358	1358	1358	1358	1
439	20240419	122100	47352042	1352	1352	1352	1352	0
440	20240419	122000	47352042	1352	1352	1352	1352	0
441	20240419	121900	47352042	1352	1352	1352	1352	0
442	20240419	121800	47352042	1352	1352	1352	1352	52
443	20240419	121700	47281738	1351	1351	1351	1351	1
444	20240419	121600	47280387	1351	1351	1351	1351	0
445	20240419	121500	47280387	1351	1351	1351	1351	4
446	20240419	121400	47274983	1350	1350	1350	1350	0
447	20240419	121300	47274983	1350	1350	1350	1350	17
448	20240419	121200	47252033	1349	1349	1349	1349	0
449	20240419	121100	47252033	1349	1349	1349	1349	0
450	20240419	121000	47252033	1349	1349	1349	1349	0
451	20240419	120900	47252033	1349	1349	1349	1349	0
452	20240419	120800	47252033	1349	1349	1349	1349	0
453	20240419	120700	47252033	1349	1349	1349	1349	0
454	20240419	120600	47252033	1349	1349	1349	1349	0
455	20240419	120500	47252033	1349	1350	1350	1349	647
456	20240419	120400	46379001	1351	1351	1351	1351	0
457	20240419	120300	46379001	1351	1351	1351	1351	0
458	20240419	120200	46379001	1351	1351	1351	1351	0
459	20240419	120100	46379001	1351	1351	1351	1351	0
460	20240419	120000	46379001	1351	1351	1351	1351	0
461	20240419	115900	46379001	1351	1351	1351	1351	0
462	20240419	115800	46379001	1351	1351	1351	1351	0
463	20240419	115700	46379001	1351	1351	1351	1351	17
464	20240419	115600	46356034	1351	1351	1351	1351	0
465	20240419	115500	46356034	1351	1351	1351	1351	0
466	20240419	115400	46356034	1351	1351	1351	1351	0
467	20240419	115300	46356034	1351	1351	1351	1351	0
468	20240419	115200	46356034	1351	1352	1352	1351	98
469	20240419	115100	46223624	1352	1352	1352	1352	0
470	20240419	115000	46223624	1352	1352	1352	1352	0
471	20240419	114900	46223624	1352	1352	1352	1352	0
472	20240419	114800	46223624	1352	1352	1352	1352	0
473	20240419	114700	46223624	1352	1352	1352	1352	0
474	20240419	114600	46223624	1352	1352	1352	1352	0
475	20240419	114500	46223624	1352	1352	1352	1352	0
476	20240419	114400	46223624	1352	1352	1352	1352	0
477	20240419	114300	46223624	1352	1352	1352	1352	0
478	20240419	114200	46223624	1352	1352	1352	1352	0
479	20240419	114100	46223624	1352	1353	1353	1352	120
480	20240419	114000	46061369	1363	1363	1363	1363	1
481	20240419	113900	46060006	1363	1363	1363	1363	0
482	20240419	113800	46060006	1363	1363	1363	1363	0
483	20240419	113700	46060006	1363	1364	1364	1363	2
484	20240419	113600	46057279	1352	1352	1352	1352	1
485	20240419	113500	46055927	1354	1354	1354	1354	0
486	20240419	113400	46055927	1354	1354	1354	1354	0
487	20240419	113300	46055927	1354	1354	1354	1354	0
488	20240419	113200	46055927	1354	1354	1354	1354	0
489	20240419	113100	46055927	1354	1354	1354	1354	0
490	20240419	113000	46055927	1354	1354	1354	1354	26
491	20240419	112900	46020723	1354	1354	1354	1354	0
492	20240419	112800	46020723	1354	1354	1354	1354	0
493	20240419	112700	46020723	1354	1354	1354	1354	0
494	20240419	112600	46020723	1354	1354	1354	1354	0
495	20240419	112500	46020723	1354	1350	1354	1350	147
496	20240419	112400	45822013	1349	1349	1349	1349	0
497	20240419	112300	45822013	1349	1349	1349	1349	0
498	20240419	112200	45822013	1349	1349	1349	1349	1
499	20240419	112100	45820664	1349	1349	1349	1349	0
500	20240419	112000	45820664	1349	1349	1349	1349	70
501	20240419	111900	45726234	1349	1349	1349	1349	50
502	20240419	111800	45658784	1349	1350	1350	1349	724
503	20240419	111700	44681505	1351	1356	1356	1351	326
504	20240419	111600	44239983	1357	1357	1357	1357	12
505	20240419	111500	44223699	1357	1357	1357	1357	0
506	20240419	111400	44223699	1357	1357	1357	1357	0
507	20240419	111300	44223699	1357	1357	1357	1357	0
508	20240419	111200	44223699	1357	1357	1357	1357	0
509	20240419	111100	44223699	1357	1357	1357	1357	1
510	20240419	111000	44222342	1366	1366	1366	1366	0
511	20240419	110900	44222342	1366	1366	1366	1366	0
512	20240419	110800	44222342	1366	1366	1366	1366	0
513	20240419	110700	44222342	1366	1366	1366	1366	0
514	20240419	110600	44222342	1366	1366	1366	1366	0
515	20240419	110500	44222342	1366	1366	1366	1366	0
516	20240419	110400	44222342	1366	1366	1366	1366	0
517	20240419	110300	44222342	1366	1366	1366	1366	0
518	20240419	110200	44222342	1366	1366	1366	1366	0
519	20240419	110100	44222342	1366	1366	1366	1366	0
520	20240419	110000	44222342	1366	1366	1366	1366	0
521	20240419	105900	44222342	1366	1366	1366	1366	0
522	20240419	105800	44222342	1366	1366	1366	1366	0
523	20240419	105700	44222342	1366	1366	1366	1366	0
524	20240419	105600	44222342	1366	1366	1366	1366	0
525	20240419	105500	44222342	1366	1366	1366	1366	0
526	20240419	105400	44222342	1366	1366	1366	1366	0
527	20240419	105300	44222342	1366	1366	1366	1366	0
528	20240419	105200	44222342	1366	1366	1366	1366	0
529	20240419	105100	44222342	1366	1366	1366	1366	0
530	20240419	105000	44222342	1366	1366	1366	1366	0
531	20240419	104900	44222342	1366	1366	1366	1366	0
532	20240419	104800	44222342	1366	1365	1366	1365	200
533	20240419	104700	43949285	1365	1365	1365	1365	0
534	20240419	104600	43949285	1365	1365	1365	1365	0
535	20240419	104500	43949285	1365	1365	1365	1365	0
536	20240419	104400	43949285	1365	1365	1365	1365	0
537	20240419	104300	43949285	1365	1359	1365	1358	450
538	20240419	104200	43336075	1372	1365	1372	1365	8259
539	20240419	104100	32014724	1357	1357	1357	1357	0
540	20240419	104000	32014724	1357	1357	1357	1357	1
541	20240419	103900	32013367	1357	1357	1357	1357	0
542	20240419	103800	32013367	1357	1358	1358	1357	499
543	20240419	103700	31336163	1369	1369	1369	1369	0
544	20240419	103600	31336163	1369	1369	1369	1369	100
545	20240419	103500	31199263	1370	1370	1370	1370	0
546	20240419	103400	31199263	1370	1370	1370	1370	0
547	20240419	103300	31199263	1370	1370	1370	1370	0
548	20240419	103200	31199263	1370	1370	1370	1370	0
549	20240419	103100	31199263	1370	1370	1370	1370	0
550	20240419	103000	31199263	1370	1366	1370	1366	6359
551	20240419	102900	22490088	1366	1366	1366	1366	0
552	20240419	102800	22490088	1366	1366	1366	1366	43
553	20240419	102700	22431350	1366	1366	1366	1366	0
554	20240419	102600	22431350	1366	1366	1366	1366	0
555	20240419	102500	22431350	1366	1366	1366	1366	0
556	20240419	102400	22431350	1366	1366	1366	1366	0
557	20240419	102300	22431350	1366	1366	1366	1366	125
558	20240419	102200	22260600	1357	1365	1365	1357	2398
559	20240419	102100	18996449	1365	1367	1367	1365	501
560	20240419	102000	18312277	1368	1368	1368	1368	13
561	20240419	101900	18294493	1368	1368	1368	1368	20
562	20240419	101800	18267133	1367	1367	1367	1367	0
563	20240419	101700	18267133	1367	1367	1367	1367	0
564	20240419	101600	18267133	1367	1367	1367	1367	2
565	20240419	101500	18264399	1368	1368	1368	1368	0
566	20240419	101400	18264399	1368	1368	1368	1368	0
567	20240419	101300	18264399	1368	1368	1368	1368	1
568	20240419	101200	18263031	1368	1368	1368	1368	0
569	20240419	101100	18263031	1368	1368	1368	1368	0
570	20240419	101000	18263031	1368	1368	1368	1368	0
571	20240419	100900	18263031	1368	1368	1368	1368	0
572	20240419	100800	18263031	1368	1368	1368	1368	0
573	20240419	100700	18263031	1368	1368	1368	1368	0
574	20240419	100600	18263031	1368	1368	1368	1368	0
575	20240419	100500	18263031	1368	1368	1368	1368	0
576	20240419	100400	18263031	1368	1368	1368	1368	0
577	20240419	100300	18263031	1368	1368	1368	1368	100
578	20240419	100200	18126231	1368	1368	1368	1368	0
579	20240419	100100	18126231	1368	1368	1368	1368	5
580	20240419	100000	18119391	1368	1368	1368	1368	1
581	20240419	095900	18118023	1368	1368	1368	1368	6
582	20240419	095800	18109815	1368	1368	1368	1368	0
583	20240419	095700	18109815	1368	1368	1368	1368	0
584	20240419	095600	18109815	1368	1368	1368	1368	3
585	20240419	095500	18105711	1369	1369	1369	1369	1
586	20240419	095400	18104342	1369	1369	1369	1369	2
587	20240419	095300	18101604	1369	1370	1370	1369	274
588	20240419	095200	17726398	1369	1369	1369	1369	0
589	20240419	095100	17726398	1369	1369	1369	1369	93
590	20240419	095000	17599081	1369	1369	1369	1369	1000
591	20240419	094900	16230081	1369	1369	1369	1369	0
592	20240419	094800	16230081	1369	1369	1369	1369	0
593	20240419	094700	16230081	1369	1369	1369	1369	0
594	20240419	094600	16230081	1369	1369	1369	1369	196
595	20240419	094500	15961757	1370	1370	1370	1370	53
596	20240419	094400	15889147	1370	1370	1370	1370	727
597	20240419	094300	14893157	1370	1370	1370	1370	0
598	20240419	094200	14893157	1370	1370	1370	1370	683
599	20240419	094100	13957447	1370	1370	1370	1370	0
600	20240419	094000	13957447	1370	1370	1370	1370	15
601	20240419	093900	13936897	1370	1370	1370	1370	0
602	20240419	093800	13936897	1370	1370	1370	1370	0
603	20240419	093700	13936897	1370	1370	1370	1370	0
604	20240419	093600	13936897	1370	1370	1370	1370	0
605	20240419	093500	13936897	1370	1370	1370	1370	0
606	20240419	093400	13936897	1370	1370	1370	1370	0
607	20240419	093300	13936897	1370	1370	1370	1370	0
608	20240419	093200	13936897	1370	1370	1370	1370	0
609	20240419	093100	13936897	1370	1370	1370	1370	1
610	20240419	093000	13935527	1373	1373	1373	1373	0
611	20240419	092900	13935527	1373	1373	1373	1373	4
612	20240419	092800	13930035	1370	1370	1370	1370	0
613	20240419	092700	13930035	1370	1370	1370	1370	0
614	20240419	092600	13930035	1370	1370	1370	1370	0
615	20240419	092500	13930035	1370	1370	1370	1370	0
616	20240419	092400	13930035	1370	1370	1370	1370	0
617	20240419	092300	13930035	1370	1370	1370	1370	0
618	20240419	092200	13930035	1370	1370	1370	1370	0
619	20240419	092100	13930035	1370	1370	1370	1370	0
620	20240419	092000	13930035	1370	1370	1370	1370	0
621	20240419	091900	13930035	1370	1370	1370	1370	500
622	20240419	091800	13245035	1370	1370	1370	1370	0
623	20240419	091700	13245035	1370	1370	1370	1370	0
624	20240419	091600	13245035	1370	1370	1370	1370	3
625	20240419	091500	13240925	1370	1371	1371	1370	7700
626	20240419	091400	2691922	1371	1374	1374	1371	502
627	20240419	091300	2003674	1374	1374	1374	1374	6
628	20240419	091200	1995430	1374	1374	1374	1374	0
629	20240419	091100	1995430	1374	1374	1374	1374	0
630	20240419	091000	1995430	1374	1374	1374	1374	44
631	20240419	090900	1934974	1376	1376	1376	1376	0
632	20240419	090800	1934974	1376	1376	1376	1376	0
633	20240419	090700	1934974	1376	1376	1376	1376	1
634	20240419	090600	1933598	1376	1365	1376	1365	3
635	20240419	090500	1929492	1376	1376	1376	1376	1
636	20240419	090400	1928116	1378	1371	1378	1371	1054
637	20240419	090300	478669	1371	1371	1371	1371	50
638	20240419	090200	410119	1372	1372	1372	1372	0
639	20240419	090100	410119	1372	1371	1372	1371	112
640	20240419	090000	256564	1372	1372	1372	1372	187