KissMeData/013520/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	185400	50916176	1799	1799	1799	1799	27
3	20240408	185300	50916176	1799	1799	1799	1799	0
4	20240408	185200	50916176	1799	1799	1799	1799	0
5	20240408	185100	50916176	1799	1799	1799	1799	0
6	20240408	185000	50916176	1799	1799	1799	1799	0
7	20240408	184900	50916176	1799	1799	1799	1799	0
8	20240408	184800	50916176	1799	1799	1799	1799	0
9	20240408	184700	50916176	1799	1799	1799	1799	0
10	20240408	184600	50916176	1799	1799	1799	1799	0
11	20240408	184500	50916176	1799	1799	1799	1799	0
12	20240408	184400	50916176	1799	1799	1799	1799	0
13	20240408	184300	50916176	1799	1799	1799	1799	0
14	20240408	184200	50916176	1799	1799	1799	1799	0
15	20240408	184100	50916176	1799	1799	1799	1799	0
16	20240408	184000	50916176	1799	1799	1799	1799	0
17	20240408	183900	50916176	1799	1799	1799	1799	0
18	20240408	183800	50916176	1799	1799	1799	1799	0
19	20240408	183700	50916176	1799	1799	1799	1799	0
20	20240408	183600	50916176	1799	1799	1799	1799	0
21	20240408	183500	50916176	1799	1799	1799	1799	0
22	20240408	183400	50916176	1799	1799	1799	1799	0
23	20240408	183300	50916176	1799	1799	1799	1799	0
24	20240408	183200	50916176	1799	1799	1799	1799	0
25	20240408	183100	50916176	1799	1799	1799	1799	0
26	20240408	183000	50916176	1799	1799	1799	1799	0
27	20240408	182900	50916176	1799	1799	1799	1799	0
28	20240408	182800	50916176	1799	1799	1799	1799	0
29	20240408	182700	50916176	1799	1799	1799	1799	0
30	20240408	182600	50916176	1799	1799	1799	1799	0
31	20240408	182500	50916176	1799	1799	1799	1799	0
32	20240408	182400	50916176	1799	1799	1799	1799	27
33	20240408	182300	50916176	1799	1799	1799	1799	0
34	20240408	182200	50916176	1799	1799	1799	1799	0
35	20240408	182100	50916176	1799	1799	1799	1799	0
36	20240408	182000	50916176	1799	1799	1799	1799	0
37	20240408	181900	50916176	1799	1799	1799	1799	0
38	20240408	181800	50916176	1799	1799	1799	1799	0
39	20240408	181700	50916176	1799	1799	1799	1799	0
40	20240408	181600	50916176	1799	1799	1799	1799	0
41	20240408	181500	50916176	1799	1799	1799	1799	0
42	20240408	181400	50916176	1799	1799	1799	1799	0
43	20240408	181300	50916176	1799	1799	1799	1799	0
44	20240408	181200	50916176	1799	1799	1799	1799	0
45	20240408	181100	50916176	1799	1799	1799	1799	0
46	20240408	181000	50916176	1799	1799	1799	1799	0
47	20240408	180900	50916176	1799	1799	1799	1799	0
48	20240408	180800	50916176	1799	1799	1799	1799	0
49	20240408	180700	50916176	1799	1799	1799	1799	0
50	20240408	180600	50916176	1799	1799	1799	1799	0
51	20240408	180500	50916176	1799	1799	1799	1799	0
52	20240408	180400	50916176	1799	1799	1799	1799	0
53	20240408	180300	50916176	1799	1799	1799	1799	0
54	20240408	180200	50916176	1799	1799	1799	1799	0
55	20240408	180100	50916176	1799	1799	1799	1799	0
56	20240408	180000	50916176	1799	1799	1799	1799	0
57	20240408	175900	50916176	1799	1799	1799	1799	0
58	20240408	175800	50916176	1799	1799	1799	1799	0
59	20240408	175700	50916176	1799	1799	1799	1799	0
60	20240408	175600	50916176	1799	1799	1799	1799	0
61	20240408	175500	50916176	1799	1799	1799	1799	0
62	20240408	175400	50916176	1799	1799	1799	1799	27
63	20240408	175300	50916176	1799	1799	1799	1799	0
64	20240408	175200	50916176	1799	1799	1799	1799	0
65	20240408	175100	50916176	1799	1799	1799	1799	0
66	20240408	175000	50916176	1799	1799	1799	1799	0
67	20240408	174900	50916176	1799	1799	1799	1799	0
68	20240408	174800	50916176	1799	1799	1799	1799	0
69	20240408	174700	50916176	1799	1799	1799	1799	0
70	20240408	174600	50916176	1799	1799	1799	1799	0
71	20240408	174500	50916176	1799	1799	1799	1799	0
72	20240408	174400	50916176	1799	1799	1799	1799	0
73	20240408	174300	50916176	1799	1799	1799	1799	0
74	20240408	174200	50916176	1799	1799	1799	1799	0
75	20240408	174100	50916176	1799	1799	1799	1799	0
76	20240408	174000	50916176	1799	1799	1799	1799	0
77	20240408	173900	50916176	1799	1799	1799	1799	0
78	20240408	173800	50916176	1799	1799	1799	1799	0
79	20240408	173700	50916176	1799	1799	1799	1799	0
80	20240408	173600	50916176	1799	1799	1799	1799	0
81	20240408	173500	50916176	1799	1799	1799	1799	0
82	20240408	173400	50916176	1799	1799	1799	1799	0
83	20240408	173300	50916176	1799	1799	1799	1799	0
84	20240408	173200	50916176	1799	1799	1799	1799	0
85	20240408	173100	50916176	1799	1799	1799	1799	0
86	20240408	173000	50916176	1799	1799	1799	1799	0
87	20240408	172900	50916176	1799	1799	1799	1799	0
88	20240408	172800	50916176	1799	1799	1799	1799	0
89	20240408	172700	50916176	1799	1799	1799	1799	0
90	20240408	172600	50916176	1799	1799	1799	1799	0
91	20240408	172500	50916176	1799	1799	1799	1799	0
92	20240408	172400	50916176	1799	1799	1799	1799	27
93	20240408	172300	50916176	1799	1799	1799	1799	0
94	20240408	172200	50916176	1799	1799	1799	1799	0
95	20240408	172100	50916176	1799	1799	1799	1799	0
96	20240408	172000	50916176	1799	1799	1799	1799	0
97	20240408	171900	50916176	1799	1799	1799	1799	0
98	20240408	171800	50916176	1799	1799	1799	1799	0
99	20240408	171700	50916176	1799	1799	1799	1799	0
100	20240408	171600	50916176	1799	1799	1799	1799	0
101	20240408	171500	50916176	1799	1799	1799	1799	0
102	20240408	171400	50916176	1799	1799	1799	1799	0
103	20240408	171300	50916176	1799	1799	1799	1799	0
104	20240408	171200	50916176	1799	1799	1799	1799	0
105	20240408	171100	50916176	1799	1799	1799	1799	0
106	20240408	171000	50916176	1799	1799	1799	1799	0
107	20240408	170900	50916176	1799	1799	1799	1799	0
108	20240408	170800	50916176	1799	1799	1799	1799	0
109	20240408	170700	50916176	1799	1799	1799	1799	0
110	20240408	170600	50916176	1799	1799	1799	1799	0
111	20240408	170500	50916176	1799	1799	1799	1799	0
112	20240408	170400	50916176	1799	1799	1799	1799	0
113	20240408	170300	50916176	1799	1799	1799	1799	0
114	20240408	170200	50916176	1799	1799	1799	1799	0
115	20240408	170100	50916176	1799	1799	1799	1799	0
116	20240408	170000	50916176	1799	1799	1799	1799	0
117	20240408	165900	50916176	1799	1799	1799	1799	0
118	20240408	165800	50916176	1799	1799	1799	1799	0
119	20240408	165700	50916176	1799	1799	1799	1799	0
120	20240408	165600	50916176	1799	1799	1799	1799	0
121	20240408	165500	50916176	1799	1799	1799	1799	0
122	20240408	165400	50916176	1799	1799	1799	1799	27
123	20240408	165300	50916176	1799	1799	1799	1799	0
124	20240408	165200	50916176	1799	1799	1799	1799	0
125	20240408	165100	50916176	1799	1799	1799	1799	0
126	20240408	165000	50916176	1799	1799	1799	1799	0
127	20240408	164900	50916176	1799	1799	1799	1799	0
128	20240408	164800	50916176	1799	1799	1799	1799	0
129	20240408	164700	50916176	1799	1799	1799	1799	0
130	20240408	164600	50916176	1799	1799	1799	1799	0
131	20240408	164500	50916176	1799	1799	1799	1799	0
132	20240408	164400	50916176	1799	1799	1799	1799	0
133	20240408	164300	50916176	1799	1799	1799	1799	0
134	20240408	164200	50916176	1799	1799	1799	1799	0
135	20240408	164100	50916176	1799	1799	1799	1799	0
136	20240408	164000	50916176	1799	1799	1799	1799	0
137	20240408	163900	50916176	1799	1799	1799	1799	0
138	20240408	163800	50916176	1799	1799	1799	1799	0
139	20240408	163700	50916176	1799	1799	1799	1799	0
140	20240408	163600	50916176	1799	1799	1799	1799	0
141	20240408	163500	50916176	1799	1799	1799	1799	0
142	20240408	163400	50916176	1799	1799	1799	1799	0
143	20240408	163300	50916176	1799	1799	1799	1799	0
144	20240408	163200	50916176	1799	1799	1799	1799	0
145	20240408	163100	50916176	1799	1799	1799	1799	0
146	20240408	163000	50916176	1799	1799	1799	1799	0
147	20240408	162900	50916176	1799	1799	1799	1799	0
148	20240408	162800	50916176	1799	1799	1799	1799	0
149	20240408	162700	50916176	1799	1799	1799	1799	0
150	20240408	162600	50916176	1799	1799	1799	1799	0
151	20240408	162500	50916176	1799	1799	1799	1799	0
152	20240408	162400	50916176	1799	1799	1799	1799	27
153	20240408	162300	50916176	1799	1799	1799	1799	0
154	20240408	162200	50916176	1799	1799	1799	1799	0
155	20240408	162100	50916176	1799	1799	1799	1799	0
156	20240408	162000	50916176	1799	1799	1799	1799	0
157	20240408	161900	50916176	1799	1799	1799	1799	0
158	20240408	161800	50916176	1799	1799	1799	1799	0
159	20240408	161700	50916176	1799	1799	1799	1799	0
160	20240408	161600	50916176	1799	1799	1799	1799	0
161	20240408	161500	50916176	1799	1799	1799	1799	0
162	20240408	161400	50916176	1799	1799	1799	1799	0
163	20240408	161300	50916176	1799	1799	1799	1799	0
164	20240408	161200	50916176	1799	1799	1799	1799	0
165	20240408	161100	50916176	1799	1799	1799	1799	0
166	20240408	161000	50916176	1799	1799	1799	1799	0
167	20240408	160900	50916176	1799	1799	1799	1799	0
168	20240408	160800	50916176	1799	1799	1799	1799	0
169	20240408	160700	50916176	1799	1799	1799	1799	0
170	20240408	160600	50916176	1799	1799	1799	1799	0
171	20240408	160500	50916176	1799	1799	1799	1799	0
172	20240408	160400	50916176	1799	1799	1799	1799	0
173	20240408	160300	50916176	1799	1799	1799	1799	0
174	20240408	160200	50916176	1799	1799	1799	1799	0
175	20240408	160100	50916176	1799	1799	1799	1799	0
176	20240408	160000	50916176	1799	1799	1799	1799	0
177	20240408	155900	50916176	1799	1799	1799	1799	0
178	20240408	155800	50916176	1799	1799	1799	1799	0
179	20240408	155700	50916176	1799	1799	1799	1799	0
180	20240408	155600	50916176	1799	1799	1799	1799	0
181	20240408	155500	50916176	1799	1799	1799	1799	0
182	20240408	155400	50916176	1799	1799	1799	1799	27
183	20240408	155300	50916176	1799	1799	1799	1799	0
184	20240408	155200	50916176	1799	1799	1799	1799	0
185	20240408	155100	50916176	1799	1799	1799	1799	0
186	20240408	155000	50916176	1799	1799	1799	1799	0
187	20240408	154900	50916176	1799	1799	1799	1799	0
188	20240408	154800	50916176	1799	1799	1799	1799	0
189	20240408	154700	50916176	1799	1799	1799	1799	0
190	20240408	154600	50916176	1799	1799	1799	1799	0
191	20240408	154500	50916176	1799	1799	1799	1799	0
192	20240408	154400	50916176	1799	1799	1799	1799	0
193	20240408	154300	50916176	1799	1799	1799	1799	0
194	20240408	154200	50916176	1799	1799	1799	1799	0
195	20240408	154100	50916176	1799	1799	1799	1799	0
196	20240408	154000	50916176	1799	1799	1799	1799	0
197	20240408	153900	50916176	1799	1799	1799	1799	0
198	20240408	153800	50916176	1799	1799	1799	1799	0
199	20240408	153700	50916176	1799	1799	1799	1799	0
200	20240408	153600	50916176	1799	1799	1799	1799	0
201	20240408	153500	50916176	1799	1799	1799	1799	0
202	20240408	153400	50916176	1799	1799	1799	1799	0
203	20240408	153300	50916176	1799	1799	1799	1799	0
204	20240408	153200	50916176	1799	1799	1799	1799	0
205	20240408	153100	50916176	1799	1799	1799	1799	0
206	20240408	153000	50916176	1799	1799	1799	1799	27
207	20240408	152900	50867603	1801	1801	1801	1801	0
208	20240408	152800	50867603	1801	1801	1801	1801	0
209	20240408	152700	50867603	1801	1801	1801	1801	0
210	20240408	152600	50867603	1801	1801	1801	1801	0
211	20240408	152500	50867603	1801	1801	1801	1801	0
212	20240408	152400	50867603	1801	1801	1801	1801	0
213	20240408	152300	50867603	1801	1801	1801	1801	0
214	20240408	152200	50867603	1801	1801	1801	1801	0
215	20240408	152100	50867603	1801	1801	1801	1801	0
216	20240408	152000	50867603	1801	1801	1801	1801	0
217	20240408	151900	50867603	1801	1799	1801	1799	34
218	20240408	151800	50806435	1799	1799	1799	1799	622
219	20240408	151700	49687457	1799	1801	1801	1799	307
220	20240408	151600	49135060	1801	1804	1804	1801	236
221	20240408	151500	48709454	1802	1802	1802	1802	1000
222	20240408	151400	46907454	1802	1802	1802	1802	0
223	20240408	151300	46907454	1802	1802	1802	1802	2
224	20240408	151200	46903850	1801	1801	1801	1801	0
225	20240408	151100	46903850	1801	1801	1801	1801	0
226	20240408	151000	46903850	1801	1801	1801	1801	2900
227	20240408	150900	41680950	1801	1801	1801	1801	385
228	20240408	150800	40987565	1801	1801	1801	1801	0
229	20240408	150700	40987565	1801	1801	1801	1801	0
230	20240408	150600	40987565	1801	1801	1801	1801	0
231	20240408	150500	40987565	1801	1801	1801	1801	0
232	20240408	150400	40987565	1801	1801	1801	1801	0
233	20240408	150300	40987565	1801	1801	1801	1801	0
234	20240408	150200	40987565	1801	1801	1801	1801	0
235	20240408	150100	40987565	1801	1801	1801	1801	0
236	20240408	150000	40987565	1801	1801	1801	1801	0
237	20240408	145900	40987565	1801	1801	1801	1801	1
238	20240408	145800	40985764	1801	1801	1801	1801	0
239	20240408	145700	40985764	1801	1801	1801	1801	0
240	20240408	145600	40985764	1801	1801	1801	1801	30
241	20240408	145500	40931734	1801	1801	1801	1801	0
242	20240408	145400	40931734	1801	1801	1801	1801	0
243	20240408	145300	40931734	1801	1801	1801	1801	0
244	20240408	145200	40931734	1801	1801	1801	1801	0
245	20240408	145100	40931734	1801	1801	1801	1801	0
246	20240408	145000	40931734	1801	1801	1801	1801	0
247	20240408	144900	40931734	1801	1801	1801	1801	0
248	20240408	144800	40931734	1801	1801	1801	1801	0
249	20240408	144700	40931734	1801	1801	1801	1801	0
250	20240408	144600	40931734	1801	1800	1801	1799	21
251	20240408	144500	40893938	1800	1800	1800	1800	0
252	20240408	144400	40893938	1800	1800	1800	1800	5
253	20240408	144300	40884938	1800	1800	1800	1800	0
254	20240408	144200	40884938	1800	1801	1801	1800	201
255	20240408	144100	40523137	1801	1801	1801	1801	2
256	20240408	144000	40519535	1801	1801	1801	1801	0
257	20240408	143900	40519535	1801	1801	1801	1801	0
258	20240408	143800	40519535	1801	1801	1801	1801	0
259	20240408	143700	40519535	1801	1801	1801	1801	0
260	20240408	143600	40519535	1801	1801	1801	1801	0
261	20240408	143500	40519535	1801	1801	1801	1801	0
262	20240408	143400	40519535	1801	1801	1801	1801	0
263	20240408	143300	40519535	1801	1801	1801	1801	0
264	20240408	143200	40519535	1801	1801	1801	1801	0
265	20240408	143100	40519535	1801	1801	1801	1801	2
266	20240408	143000	40515933	1800	1800	1800	1800	0
267	20240408	142900	40515933	1800	1800	1800	1800	0
268	20240408	142800	40515933	1800	1800	1800	1800	99
269	20240408	142700	40337733	1801	1801	1801	1801	0
270	20240408	142600	40337733	1801	1801	1801	1801	0
271	20240408	142500	40337733	1801	1801	1801	1801	0
272	20240408	142400	40337733	1801	1801	1801	1801	0
273	20240408	142300	40337733	1801	1801	1801	1801	0
274	20240408	142200	40337733	1801	1801	1801	1801	2
275	20240408	142100	40334131	1801	1801	1801	1801	3
276	20240408	142000	40328728	1801	1800	1801	1800	1546
277	20240408	141900	37545923	1800	1800	1800	1800	0
278	20240408	141800	37545923	1800	1800	1800	1800	0
279	20240408	141700	37545923	1800	1800	1800	1800	1
280	20240408	141600	37544123	1800	1800	1800	1800	0
281	20240408	141500	37544123	1800	1800	1800	1800	1
282	20240408	141400	37542323	1800	1800	1800	1800	4
283	20240408	141300	37535123	1799	1799	1799	1799	101
284	20240408	141200	37353424	1800	1800	1800	1800	58
285	20240408	141100	37249024	1800	1800	1800	1800	0
286	20240408	141000	37249024	1800	1800	1800	1800	0
287	20240408	140900	37249024	1800	1800	1800	1800	0
288	20240408	140800	37249024	1800	1800	1800	1800	0
289	20240408	140700	37249024	1800	1800	1800	1800	0
290	20240408	140600	37249024	1800	1800	1800	1800	0
291	20240408	140500	37249024	1800	1800	1800	1800	0
292	20240408	140400	37249024	1800	1800	1800	1800	0
293	20240408	140300	37249024	1800	1800	1800	1800	0
294	20240408	140200	37249024	1800	1800	1800	1800	0
295	20240408	140100	37249024	1800	1800	1800	1800	0
296	20240408	140000	37249024	1800	1800	1800	1800	0
297	20240408	135900	37249024	1800	1800	1800	1800	0
298	20240408	135800	37249024	1800	1800	1800	1800	0
299	20240408	135700	37249024	1800	1800	1800	1800	0
300	20240408	135600	37249024	1800	1800	1800	1800	0
301	20240408	135500	37249024	1800	1800	1800	1800	0
302	20240408	135400	37249024	1800	1800	1800	1800	0
303	20240408	135300	37249024	1800	1800	1800	1800	0
304	20240408	135200	37249024	1800	1800	1800	1800	1
305	20240408	135100	37247224	1800	1800	1800	1800	1
306	20240408	135000	37245424	1800	1800	1800	1800	0
307	20240408	134900	37245424	1800	1800	1800	1800	0
308	20240408	134800	37245424	1800	1800	1800	1800	0
309	20240408	134700	37245424	1800	1800	1800	1800	0
310	20240408	134600	37245424	1800	1800	1800	1800	0
311	20240408	134500	37245424	1800	1800	1800	1800	0
312	20240408	134400	37245424	1800	1800	1800	1799	10
313	20240408	134300	37227425	1799	1799	1799	1799	95
314	20240408	134200	37056520	1799	1799	1799	1799	1
315	20240408	134100	37054721	1799	1799	1799	1799	0
316	20240408	134000	37054721	1799	1799	1799	1799	0
317	20240408	133900	37054721	1799	1799	1799	1799	0
318	20240408	133800	37054721	1799	1799	1799	1799	13
319	20240408	133700	37031334	1799	1799	1799	1799	0
320	20240408	133600	37031334	1799	1799	1799	1799	0
321	20240408	133500	37031334	1799	1799	1799	1799	5
322	20240408	133400	37022339	1799	1799	1799	1799	7
323	20240408	133300	37009746	1799	1799	1799	1799	0
324	20240408	133200	37009746	1799	1799	1799	1799	0
325	20240408	133100	37009746	1799	1799	1799	1799	0
326	20240408	133000	37009746	1799	1799	1799	1799	0
327	20240408	132900	37009746	1799	1799	1799	1799	2
328	20240408	132800	37006148	1799	1799	1799	1799	4
329	20240408	132700	36998952	1799	1799	1799	1799	21
330	20240408	132600	36961173	1799	1799	1799	1799	1
331	20240408	132500	36959374	1799	1799	1799	1799	0
332	20240408	132400	36959374	1799	1799	1799	1799	20
333	20240408	132300	36923394	1799	1799	1799	1799	0
334	20240408	132200	36923394	1799	1799	1799	1799	1
335	20240408	132100	36921595	1799	1799	1799	1799	10
336	20240408	132000	36903605	1799	1799	1799	1799	0
337	20240408	131900	36903605	1799	1799	1799	1799	10
338	20240408	131800	36885615	1799	1799	1799	1799	10
339	20240408	131700	36867625	1797	1797	1797	1797	0
340	20240408	131600	36867625	1797	1797	1797	1797	0
341	20240408	131500	36867625	1797	1797	1797	1797	0
342	20240408	131400	36867625	1797	1797	1797	1797	0
343	20240408	131300	36867625	1797	1797	1797	1797	0
344	20240408	131200	36867625	1797	1797	1797	1797	1
345	20240408	131100	36865828	1800	1800	1800	1800	0
346	20240408	131000	36865828	1800	1800	1800	1800	0
347	20240408	130900	36865828	1800	1800	1800	1800	0
348	20240408	130800	36865828	1800	1800	1800	1800	0
349	20240408	130700	36865828	1800	1800	1800	1800	0
350	20240408	130600	36865828	1800	1800	1800	1800	0
351	20240408	130500	36865828	1800	1800	1800	1800	1
352	20240408	130400	36864028	1800	1800	1800	1800	1
353	20240408	130300	36862228	1797	1797	1797	1797	0
354	20240408	130200	36862228	1797	1797	1797	1797	0
355	20240408	130100	36862228	1797	1797	1797	1797	0
356	20240408	130000	36862228	1797	1797	1797	1797	1182
357	20240408	125900	34738174	1797	1797	1797	1797	0
358	20240408	125800	34738174	1797	1797	1797	1797	0
359	20240408	125700	34738174	1797	1797	1797	1797	0
360	20240408	125600	34738174	1797	1797	1797	1797	496
361	20240408	125500	33846862	1798	1799	1799	1798	4
362	20240408	125400	33839668	1800	1800	1800	1800	0
363	20240408	125300	33839668	1800	1800	1800	1800	0
364	20240408	125200	33839668	1800	1800	1800	1800	0
365	20240408	125100	33839668	1800	1800	1800	1800	0
366	20240408	125000	33839668	1800	1800	1800	1800	0
367	20240408	124900	33839668	1800	1800	1800	1800	0
368	20240408	124800	33839668	1800	1800	1800	1800	35
369	20240408	124700	33776668	1800	1800	1800	1800	0
370	20240408	124600	33776668	1800	1800	1800	1800	0
371	20240408	124500	33776668	1800	1800	1800	1800	0
372	20240408	124400	33776668	1800	1800	1800	1800	1
373	20240408	124300	33774868	1797	1797	1797	1797	0
374	20240408	124200	33774868	1797	1797	1797	1797	0
375	20240408	124100	33774868	1797	1797	1797	1797	0
376	20240408	124000	33774868	1797	1797	1797	1797	0
377	20240408	123900	33774868	1797	1797	1797	1797	0
378	20240408	123800	33774868	1797	1797	1797	1797	0
379	20240408	123700	33774868	1797	1797	1797	1797	0
380	20240408	123600	33774868	1797	1797	1797	1797	0
381	20240408	123500	33774868	1797	1797	1797	1797	120
382	20240408	123400	33559228	1797	1797	1797	1797	0
383	20240408	123300	33559228	1797	1797	1797	1797	0
384	20240408	123200	33559228	1797	1797	1797	1797	0
385	20240408	123100	33559228	1797	1797	1797	1797	0
386	20240408	123000	33559228	1797	1797	1797	1797	550
387	20240408	122900	32570878	1795	1795	1795	1795	0
388	20240408	122800	32570878	1795	1795	1795	1795	0
389	20240408	122700	32570878	1795	1795	1795	1795	0
390	20240408	122600	32570878	1795	1795	1795	1795	0
391	20240408	122500	32570878	1795	1795	1795	1795	0
392	20240408	122400	32570878	1795	1795	1795	1795	0
393	20240408	122300	32570878	1795	1795	1795	1795	30
394	20240408	122200	32517028	1797	1797	1797	1797	1
395	20240408	122100	32515231	1797	1797	1797	1797	0
396	20240408	122000	32515231	1797	1797	1797	1797	0
397	20240408	121900	32515231	1797	1797	1797	1797	347
398	20240408	121800	31891672	1797	1797	1797	1797	0
399	20240408	121700	31891672	1797	1797	1797	1797	0
400	20240408	121600	31891672	1797	1797	1797	1797	0
401	20240408	121500	31891672	1797	1797	1797	1797	0
402	20240408	121400	31891672	1797	1797	1797	1797	0
403	20240408	121300	31891672	1797	1797	1797	1797	0
404	20240408	121200	31891672	1797	1797	1797	1797	0
405	20240408	121100	31891672	1797	1797	1797	1797	0
406	20240408	121000	31891672	1797	1797	1797	1797	0
407	20240408	120900	31891672	1797	1797	1797	1797	0
408	20240408	120800	31891672	1797	1797	1797	1797	0
409	20240408	120700	31891672	1797	1797	1797	1797	0
410	20240408	120600	31891672	1797	1797	1797	1797	0
411	20240408	120500	31891672	1797	1797	1797	1797	0
412	20240408	120400	31891672	1797	1797	1797	1797	0
413	20240408	120300	31891672	1797	1797	1797	1797	0
414	20240408	120200	31891672	1797	1797	1797	1797	0
415	20240408	120100	31891672	1797	1797	1797	1797	0
416	20240408	120000	31891672	1797	1797	1797	1797	0
417	20240408	115900	31891672	1797	1797	1797	1797	1
418	20240408	115800	31889875	1797	1797	1797	1797	0
419	20240408	115700	31889875	1797	1797	1797	1797	0
420	20240408	115600	31889875	1797	1797	1797	1797	0
421	20240408	115500	31889875	1797	1797	1797	1797	0
422	20240408	115400	31889875	1797	1797	1797	1797	0
423	20240408	115300	31889875	1797	1797	1797	1797	0
424	20240408	115200	31889875	1797	1797	1797	1797	0
425	20240408	115100	31889875	1797	1797	1797	1797	0
426	20240408	115000	31889875	1797	1797	1797	1797	0
427	20240408	114900	31889875	1797	1797	1797	1797	0
428	20240408	114800	31889875	1797	1797	1797	1797	0
429	20240408	114700	31889875	1797	1797	1797	1797	1
430	20240408	114600	31888078	1797	1797	1797	1797	0
431	20240408	114500	31888078	1797	1797	1797	1797	0
432	20240408	114400	31888078	1797	1797	1797	1793	27
433	20240408	114300	31839599	1797	1797	1797	1797	12
434	20240408	114200	31818035	1793	1793	1793	1793	0
435	20240408	114100	31818035	1793	1793	1793	1793	0
436	20240408	114000	31818035	1793	1793	1793	1793	0
437	20240408	113900	31818035	1793	1796	1796	1793	200
438	20240408	113800	31459282	1797	1797	1797	1797	0
439	20240408	113700	31459282	1797	1797	1797	1797	0
440	20240408	113600	31459282	1797	1797	1797	1797	0
441	20240408	113500	31459282	1797	1797	1797	1797	0
442	20240408	113400	31459282	1797	1797	1797	1797	0
443	20240408	113300	31459282	1797	1797	1797	1797	0
444	20240408	113200	31459282	1797	1797	1797	1797	1
445	20240408	113100	31457485	1797	1797	1797	1797	0
446	20240408	113000	31457485	1797	1797	1797	1797	0
447	20240408	112900	31457485	1797	1797	1797	1797	0
448	20240408	112800	31457485	1797	1797	1797	1797	0
449	20240408	112700	31457485	1797	1797	1797	1797	0
450	20240408	112600	31457485	1797	1797	1797	1797	0
451	20240408	112500	31457485	1797	1797	1797	1797	0
452	20240408	112400	31457485	1797	1797	1797	1797	0
453	20240408	112300	31457485	1797	1797	1797	1797	1140
454	20240408	112200	29408905	1797	1796	1797	1796	402
455	20240408	112100	28686583	1796	1796	1796	1796	0
456	20240408	112000	28686583	1796	1796	1796	1796	0
457	20240408	111900	28686583	1796	1796	1796	1796	0
458	20240408	111800	28686583	1796	1796	1796	1796	0
459	20240408	111700	28686583	1796	1796	1796	1796	0
460	20240408	111600	28686583	1796	1796	1796	1796	1
461	20240408	111500	28684787	1796	1796	1796	1796	0
462	20240408	111400	28684787	1796	1796	1796	1796	0
463	20240408	111300	28684787	1796	1796	1796	1796	0
464	20240408	111200	28684787	1796	1796	1796	1796	0
465	20240408	111100	28684787	1796	1796	1796	1796	0
466	20240408	111000	28684787	1796	1791	1796	1791	7
467	20240408	110900	28672245	1791	1791	1791	1791	0
468	20240408	110800	28672245	1791	1791	1791	1791	0
469	20240408	110700	28672245	1791	1791	1791	1791	0
470	20240408	110600	28672245	1791	1791	1791	1791	195
471	20240408	110500	28323000	1791	1791	1791	1791	10
472	20240408	110400	28305090	1796	1796	1796	1796	0
473	20240408	110300	28305090	1796	1796	1796	1796	0
474	20240408	110200	28305090	1796	1796	1796	1796	0
475	20240408	110100	28305090	1796	1796	1796	1796	0
476	20240408	110000	28305090	1796	1796	1796	1796	0
477	20240408	105900	28305090	1796	1796	1796	1796	0
478	20240408	105800	28305090	1796	1796	1796	1796	0
479	20240408	105700	28305090	1796	1796	1796	1796	0
480	20240408	105600	28305090	1796	1796	1796	1796	0
481	20240408	105500	28305090	1796	1796	1796	1796	25
482	20240408	105400	28260190	1796	1789	1796	1789	209
483	20240408	105300	27886282	1790	1790	1790	1790	100
484	20240408	105200	27707282	1789	1789	1789	1789	1956
485	20240408	105100	24207998	1789	1797	1797	1789	2252
486	20240408	105000	20168985	1797	1797	1797	1797	100
487	20240408	104900	19989285	1797	1797	1797	1797	0
488	20240408	104800	19989285	1797	1797	1797	1797	0
489	20240408	104700	19989285	1797	1797	1797	1797	10
490	20240408	104600	19971315	1797	1797	1797	1797	0
491	20240408	104500	19971315	1797	1797	1797	1797	0
492	20240408	104400	19971315	1797	1797	1797	1797	0
493	20240408	104300	19971315	1797	1797	1797	1797	0
494	20240408	104200	19971315	1797	1797	1797	1797	0
495	20240408	104100	19971315	1797	1797	1797	1797	0
496	20240408	104000	19971315	1797	1797	1797	1797	0
497	20240408	103900	19971315	1797	1797	1797	1797	0
498	20240408	103800	19971315	1797	1797	1797	1797	0
499	20240408	103700	19971315	1797	1797	1797	1797	0
500	20240408	103600	19971315	1797	1797	1797	1797	0
501	20240408	103500	19971315	1797	1797	1797	1797	0
502	20240408	103400	19971315	1797	1797	1797	1797	1
503	20240408	103300	19969518	1797	1797	1797	1797	0
504	20240408	103200	19969518	1797	1797	1797	1797	0
505	20240408	103100	19969518	1797	1797	1797	1797	0
506	20240408	103000	19969518	1797	1797	1797	1797	0
507	20240408	102900	19969518	1797	1797	1797	1797	0
508	20240408	102800	19969518	1797	1797	1797	1797	940
509	20240408	102700	18280338	1797	1797	1797	1797	0
510	20240408	102600	18280338	1797	1797	1797	1797	63
511	20240408	102500	18167127	1797	1797	1797	1797	0
512	20240408	102400	18167127	1797	1797	1797	1797	0
513	20240408	102300	18167127	1797	1797	1797	1797	0
514	20240408	102200	18167127	1797	1797	1797	1797	0
515	20240408	102100	18167127	1797	1797	1797	1797	0
516	20240408	102000	18167127	1797	1797	1797	1797	0
517	20240408	101900	18167127	1797	1797	1797	1797	0
518	20240408	101800	18167127	1797	1797	1797	1797	1
519	20240408	101700	18165330	1797	1797	1797	1797	0
520	20240408	101600	18165330	1797	1797	1797	1797	123
521	20240408	101500	17944299	1797	1797	1797	1797	0
522	20240408	101400	17944299	1797	1797	1797	1797	50
523	20240408	101300	17854449	1794	1794	1794	1794	19
524	20240408	101200	17820363	1803	1803	1803	1803	50
525	20240408	101100	17730213	1803	1803	1803	1803	0
526	20240408	101000	17730213	1803	1803	1803	1803	0
527	20240408	100900	17730213	1803	1803	1803	1803	0
528	20240408	100800	17730213	1803	1803	1803	1803	20
529	20240408	100700	17694153	1803	1803	1803	1803	0
530	20240408	100600	17694153	1803	1803	1803	1803	0
531	20240408	100500	17694153	1803	1803	1803	1803	0
532	20240408	100400	17694153	1803	1803	1803	1803	3
533	20240408	100300	17688744	1803	1803	1803	1803	0
534	20240408	100200	17688744	1803	1803	1803	1803	0
535	20240408	100100	17688744	1803	1803	1803	1803	0
536	20240408	100000	17688744	1803	1803	1803	1803	0
537	20240408	095900	17688744	1803	1803	1803	1803	1
538	20240408	095800	17686941	1803	1803	1803	1803	0
539	20240408	095700	17686941	1803	1803	1803	1803	0
540	20240408	095600	17686941	1803	1803	1803	1803	0
541	20240408	095500	17686941	1803	1803	1803	1803	1
542	20240408	095400	17685138	1793	1792	1793	1792	2191
543	20240408	095300	13757572	1792	1792	1792	1792	0
544	20240408	095200	13757572	1792	1792	1792	1792	0
545	20240408	095100	13757572	1792	1792	1792	1792	0
546	20240408	095000	13757572	1792	1788	1792	1788	129
547	20240408	094900	13526524	1788	1792	1792	1788	113
548	20240408	094800	13324468	1792	1792	1792	1792	0
549	20240408	094700	13324468	1792	1792	1792	1792	1
550	20240408	094600	13322676	1788	1788	1788	1788	0
551	20240408	094500	13322676	1788	1788	1788	1788	300
552	20240408	094400	12786276	1788	1788	1788	1788	0
553	20240408	094300	12786276	1788	1788	1788	1788	0
554	20240408	094200	12786276	1788	1788	1788	1788	0
555	20240408	094100	12786276	1788	1788	1788	1788	0
556	20240408	094000	12786276	1788	1788	1788	1788	107
557	20240408	093900	12594960	1788	1788	1788	1788	0
558	20240408	093800	12594960	1788	1788	1788	1788	0
559	20240408	093700	12594960	1788	1788	1788	1788	0
560	20240408	093600	12594960	1788	1788	1788	1788	0
561	20240408	093500	12594960	1788	1788	1788	1788	100
562	20240408	093400	12416160	1789	1792	1792	1789	1602
563	20240408	093300	9547621	1791	1791	1791	1791	25
564	20240408	093200	9502846	1792	1793	1793	1792	218
565	20240408	093100	9111998	1793	1793	1793	1793	14
566	20240408	093000	9086896	1793	1793	1793	1793	0
567	20240408	092900	9086896	1793	1793	1793	1793	200
568	20240408	092800	8728296	1793	1793	1793	1793	0
569	20240408	092700	8728296	1793	1793	1793	1793	1
570	20240408	092600	8726503	1793	1793	1793	1793	200
571	20240408	092500	8367903	1793	1793	1793	1793	418
572	20240408	092400	7618429	1793	1794	1794	1793	312
573	20240408	092300	7058704	1795	1795	1795	1795	0
574	20240408	092200	7058704	1795	1795	1795	1795	0
575	20240408	092100	7058704	1795	1795	1795	1795	84
576	20240408	092000	6907924	1795	1795	1795	1795	101
577	20240408	091900	6726629	1795	1795	1795	1795	1
578	20240408	091800	6724834	1795	1795	1795	1795	0
579	20240408	091700	6724834	1795	1795	1795	1795	0
580	20240408	091600	6724834	1795	1795	1795	1795	0
581	20240408	091500	6724834	1795	1795	1795	1795	389
582	20240408	091400	6026579	1795	1795	1795	1795	0
583	20240408	091300	6026579	1795	1795	1795	1795	0
584	20240408	091200	6026579	1795	1795	1795	1795	0
585	20240408	091100	6026579	1795	1795	1795	1795	0
586	20240408	091000	6026579	1795	1795	1795	1795	0
587	20240408	090900	6026579	1795	1795	1795	1795	0
588	20240408	090800	6026579	1795	1796	1796	1795	200
589	20240408	090700	5667413	1795	1795	1795	1795	0
590	20240408	090600	5667413	1795	1795	1795	1795	201
591	20240408	090500	5306618	1795	1799	1799	1795	957
592	20240408	090400	3585319	1805	1805	1805	1805	0
593	20240408	090300	3585319	1805	1805	1805	1805	1
594	20240408	090200	3583514	1805	1805	1805	1805	0
595	20240408	090100	3583514	1805	1805	1805	1805	50
596	20240408	090000	3493264	1805	1799	1805	1799	1940