KissMeData/050760/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	192000	50314881	1814	1814	1814	1814	490
3	20240405	191900	50314881	1814	1814	1814	1814	0
4	20240405	191800	50314881	1814	1814	1814	1814	0
5	20240405	191700	50314881	1814	1814	1814	1814	0
6	20240405	191600	50314881	1814	1814	1814	1814	0
7	20240405	191500	50314881	1814	1814	1814	1814	0
8	20240405	191400	50314881	1814	1814	1814	1814	0
9	20240405	191300	50314881	1814	1814	1814	1814	0
10	20240405	191200	50314881	1814	1814	1814	1814	0
11	20240405	191100	50314881	1814	1814	1814	1814	0
12	20240405	191000	50314881	1814	1814	1814	1814	0
13	20240405	190900	50314881	1814	1814	1814	1814	0
14	20240405	190800	50314881	1814	1814	1814	1814	0
15	20240405	190700	50314881	1814	1814	1814	1814	0
16	20240405	190600	50314881	1814	1814	1814	1814	0
17	20240405	190500	50314881	1814	1814	1814	1814	0
18	20240405	190400	50314881	1814	1814	1814	1814	0
19	20240405	190300	50314881	1814	1814	1814	1814	0
20	20240405	190200	50314881	1814	1814	1814	1814	0
21	20240405	190100	50314881	1814	1814	1814	1814	0
22	20240405	190000	50314881	1814	1814	1814	1814	0
23	20240405	185900	50314881	1814	1814	1814	1814	0
24	20240405	185800	50314881	1814	1814	1814	1814	0
25	20240405	185700	50314881	1814	1814	1814	1814	0
26	20240405	185600	50314881	1814	1814	1814	1814	0
27	20240405	185500	50314881	1814	1814	1814	1814	0
28	20240405	185400	50314881	1814	1814	1814	1814	0
29	20240405	185300	50314881	1814	1814	1814	1814	0
30	20240405	185200	50314881	1814	1814	1814	1814	0
31	20240405	185100	50314881	1814	1814	1814	1814	0
32	20240405	185000	50314881	1814	1814	1814	1814	490
33	20240405	184900	50314881	1814	1814	1814	1814	0
34	20240405	184800	50314881	1814	1814	1814	1814	0
35	20240405	184700	50314881	1814	1814	1814	1814	0
36	20240405	184600	50314881	1814	1814	1814	1814	0
37	20240405	184500	50314881	1814	1814	1814	1814	0
38	20240405	184400	50314881	1814	1814	1814	1814	0
39	20240405	184300	50314881	1814	1814	1814	1814	0
40	20240405	184200	50314881	1814	1814	1814	1814	0
41	20240405	184100	50314881	1814	1814	1814	1814	0
42	20240405	184000	50314881	1814	1814	1814	1814	0
43	20240405	183900	50314881	1814	1814	1814	1814	0
44	20240405	183800	50314881	1814	1814	1814	1814	0
45	20240405	183700	50314881	1814	1814	1814	1814	0
46	20240405	183600	50314881	1814	1814	1814	1814	0
47	20240405	183500	50314881	1814	1814	1814	1814	0
48	20240405	183400	50314881	1814	1814	1814	1814	0
49	20240405	183300	50314881	1814	1814	1814	1814	0
50	20240405	183200	50314881	1814	1814	1814	1814	0
51	20240405	183100	50314881	1814	1814	1814	1814	0
52	20240405	183000	50314881	1814	1814	1814	1814	0
53	20240405	182900	50314881	1814	1814	1814	1814	0
54	20240405	182800	50314881	1814	1814	1814	1814	0
55	20240405	182700	50314881	1814	1814	1814	1814	0
56	20240405	182600	50314881	1814	1814	1814	1814	0
57	20240405	182500	50314881	1814	1814	1814	1814	0
58	20240405	182400	50314881	1814	1814	1814	1814	0
59	20240405	182300	50314881	1814	1814	1814	1814	0
60	20240405	182200	50314881	1814	1814	1814	1814	0
61	20240405	182100	50314881	1814	1814	1814	1814	0
62	20240405	182000	50314881	1814	1814	1814	1814	490
63	20240405	181900	50314881	1814	1814	1814	1814	0
64	20240405	181800	50314881	1814	1814	1814	1814	0
65	20240405	181700	50314881	1814	1814	1814	1814	0
66	20240405	181600	50314881	1814	1814	1814	1814	0
67	20240405	181500	50314881	1814	1814	1814	1814	0
68	20240405	181400	50314881	1814	1814	1814	1814	0
69	20240405	181300	50314881	1814	1814	1814	1814	0
70	20240405	181200	50314881	1814	1814	1814	1814	0
71	20240405	181100	50314881	1814	1814	1814	1814	0
72	20240405	181000	50314881	1814	1814	1814	1814	0
73	20240405	180900	50314881	1814	1814	1814	1814	0
74	20240405	180800	50314881	1814	1814	1814	1814	0
75	20240405	180700	50314881	1814	1814	1814	1814	0
76	20240405	180600	50314881	1814	1814	1814	1814	0
77	20240405	180500	50314881	1814	1814	1814	1814	0
78	20240405	180400	50314881	1814	1814	1814	1814	0
79	20240405	180300	50314881	1814	1814	1814	1814	0
80	20240405	180200	50314881	1814	1814	1814	1814	0
81	20240405	180100	50314881	1814	1814	1814	1814	0
82	20240405	180000	50314881	1814	1814	1814	1814	0
83	20240405	175900	50314881	1814	1814	1814	1814	0
84	20240405	175800	50314881	1814	1814	1814	1814	0
85	20240405	175700	50314881	1814	1814	1814	1814	0
86	20240405	175600	50314881	1814	1814	1814	1814	0
87	20240405	175500	50314881	1814	1814	1814	1814	0
88	20240405	175400	50314881	1814	1814	1814	1814	0
89	20240405	175300	50314881	1814	1814	1814	1814	0
90	20240405	175200	50314881	1814	1814	1814	1814	0
91	20240405	175100	50314881	1814	1814	1814	1814	0
92	20240405	175000	50314881	1814	1814	1814	1814	490
93	20240405	174900	50314881	1814	1814	1814	1814	0
94	20240405	174800	50314881	1814	1814	1814	1814	0
95	20240405	174700	50314881	1814	1814	1814	1814	0
96	20240405	174600	50314881	1814	1814	1814	1814	0
97	20240405	174500	50314881	1814	1814	1814	1814	0
98	20240405	174400	50314881	1814	1814	1814	1814	0
99	20240405	174300	50314881	1814	1814	1814	1814	0
100	20240405	174200	50314881	1814	1814	1814	1814	0
101	20240405	174100	50314881	1814	1814	1814	1814	0
102	20240405	174000	50314881	1814	1814	1814	1814	0
103	20240405	173900	50314881	1814	1814	1814	1814	0
104	20240405	173800	50314881	1814	1814	1814	1814	0
105	20240405	173700	50314881	1814	1814	1814	1814	0
106	20240405	173600	50314881	1814	1814	1814	1814	0
107	20240405	173500	50314881	1814	1814	1814	1814	0
108	20240405	173400	50314881	1814	1814	1814	1814	0
109	20240405	173300	50314881	1814	1814	1814	1814	0
110	20240405	173200	50314881	1814	1814	1814	1814	0
111	20240405	173100	50314881	1814	1814	1814	1814	0
112	20240405	173000	50314881	1814	1814	1814	1814	0
113	20240405	172900	50314881	1814	1814	1814	1814	0
114	20240405	172800	50314881	1814	1814	1814	1814	0
115	20240405	172700	50314881	1814	1814	1814	1814	0
116	20240405	172600	50314881	1814	1814	1814	1814	0
117	20240405	172500	50314881	1814	1814	1814	1814	0
118	20240405	172400	50314881	1814	1814	1814	1814	0
119	20240405	172300	50314881	1814	1814	1814	1814	0
120	20240405	172200	50314881	1814	1814	1814	1814	0
121	20240405	172100	50314881	1814	1814	1814	1814	0
122	20240405	172000	50314881	1814	1814	1814	1814	490
123	20240405	171900	50314881	1814	1814	1814	1814	0
124	20240405	171800	50314881	1814	1814	1814	1814	0
125	20240405	171700	50314881	1814	1814	1814	1814	0
126	20240405	171600	50314881	1814	1814	1814	1814	0
127	20240405	171500	50314881	1814	1814	1814	1814	0
128	20240405	171400	50314881	1814	1814	1814	1814	0
129	20240405	171300	50314881	1814	1814	1814	1814	0
130	20240405	171200	50314881	1814	1814	1814	1814	0
131	20240405	171100	50314881	1814	1814	1814	1814	0
132	20240405	171000	50314881	1814	1814	1814	1814	0
133	20240405	170900	50314881	1814	1814	1814	1814	0
134	20240405	170800	50314881	1814	1814	1814	1814	0
135	20240405	170700	50314881	1814	1814	1814	1814	0
136	20240405	170600	50314881	1814	1814	1814	1814	0
137	20240405	170500	50314881	1814	1814	1814	1814	0
138	20240405	170400	50314881	1814	1814	1814	1814	0
139	20240405	170300	50314881	1814	1814	1814	1814	0
140	20240405	170200	50314881	1814	1814	1814	1814	0
141	20240405	170100	50314881	1814	1814	1814	1814	0
142	20240405	170000	50314881	1814	1814	1814	1814	0
143	20240405	165900	50314881	1814	1814	1814	1814	0
144	20240405	165800	50314881	1814	1814	1814	1814	0
145	20240405	165700	50314881	1814	1814	1814	1814	0
146	20240405	165600	50314881	1814	1814	1814	1814	0
147	20240405	165500	50314881	1814	1814	1814	1814	0
148	20240405	165400	50314881	1814	1814	1814	1814	0
149	20240405	165300	50314881	1814	1814	1814	1814	0
150	20240405	165200	50314881	1814	1814	1814	1814	0
151	20240405	165100	50314881	1814	1814	1814	1814	0
152	20240405	165000	50314881	1814	1814	1814	1814	490
153	20240405	164900	50314881	1814	1814	1814	1814	0
154	20240405	164800	50314881	1814	1814	1814	1814	0
155	20240405	164700	50314881	1814	1814	1814	1814	0
156	20240405	164600	50314881	1814	1814	1814	1814	0
157	20240405	164500	50314881	1814	1814	1814	1814	0
158	20240405	164400	50314881	1814	1814	1814	1814	0
159	20240405	164300	50314881	1814	1814	1814	1814	0
160	20240405	164200	50314881	1814	1814	1814	1814	0
161	20240405	164100	50314881	1814	1814	1814	1814	0
162	20240405	164000	50314881	1814	1814	1814	1814	0
163	20240405	163900	50314881	1814	1814	1814	1814	0
164	20240405	163800	50314881	1814	1814	1814	1814	0
165	20240405	163700	50314881	1814	1814	1814	1814	0
166	20240405	163600	50314881	1814	1814	1814	1814	0
167	20240405	163500	50314881	1814	1814	1814	1814	0
168	20240405	163400	50314881	1814	1814	1814	1814	0
169	20240405	163300	50314881	1814	1814	1814	1814	0
170	20240405	163200	50314881	1814	1814	1814	1814	0
171	20240405	163100	50314881	1814	1814	1814	1814	0
172	20240405	163000	50314881	1814	1814	1814	1814	0
173	20240405	162900	50314881	1814	1814	1814	1814	0
174	20240405	162800	50314881	1814	1814	1814	1814	0
175	20240405	162700	50314881	1814	1814	1814	1814	0
176	20240405	162600	50314881	1814	1814	1814	1814	0
177	20240405	162500	50314881	1814	1814	1814	1814	0
178	20240405	162400	50314881	1814	1814	1814	1814	0
179	20240405	162300	50314881	1814	1814	1814	1814	0
180	20240405	162200	50314881	1814	1814	1814	1814	0
181	20240405	162100	50314881	1814	1814	1814	1814	0
182	20240405	162000	50314881	1814	1814	1814	1814	490
183	20240405	161900	50314881	1814	1814	1814	1814	0
184	20240405	161800	50314881	1814	1814	1814	1814	0
185	20240405	161700	50314881	1814	1814	1814	1814	0
186	20240405	161600	50314881	1814	1814	1814	1814	0
187	20240405	161500	50314881	1814	1814	1814	1814	0
188	20240405	161400	50314881	1814	1814	1814	1814	0
189	20240405	161300	50314881	1814	1814	1814	1814	0
190	20240405	161200	50314881	1814	1814	1814	1814	0
191	20240405	161100	50314881	1814	1814	1814	1814	0
192	20240405	161000	50314881	1814	1814	1814	1814	0
193	20240405	160900	50314881	1814	1814	1814	1814	0
194	20240405	160800	50314881	1814	1814	1814	1814	0
195	20240405	160700	50314881	1814	1814	1814	1814	0
196	20240405	160600	50314881	1814	1814	1814	1814	0
197	20240405	160500	50314881	1814	1814	1814	1814	0
198	20240405	160400	50314881	1814	1814	1814	1814	0
199	20240405	160300	50314881	1814	1814	1814	1814	0
200	20240405	160200	50314881	1814	1814	1814	1814	0
201	20240405	160100	50314881	1814	1814	1814	1814	0
202	20240405	160000	50314881	1814	1814	1814	1814	0
203	20240405	155900	50314881	1814	1814	1814	1814	0
204	20240405	155800	50314881	1814	1814	1814	1814	0
205	20240405	155700	50314881	1814	1814	1814	1814	0
206	20240405	155600	50314881	1814	1814	1814	1814	0
207	20240405	155500	50314881	1814	1814	1814	1814	0
208	20240405	155400	50314881	1814	1814	1814	1814	0
209	20240405	155300	50314881	1814	1814	1814	1814	0
210	20240405	155200	50314881	1814	1814	1814	1814	0
211	20240405	155100	50314881	1814	1814	1814	1814	0
212	20240405	155000	50314881	1814	1814	1814	1814	490
213	20240405	154900	50314881	1814	1814	1814	1814	0
214	20240405	154800	50314881	1814	1814	1814	1814	0
215	20240405	154700	50314881	1814	1814	1814	1814	0
216	20240405	154600	50314881	1814	1814	1814	1814	0
217	20240405	154500	50314881	1814	1814	1814	1814	0
218	20240405	154400	50314881	1814	1814	1814	1814	0
219	20240405	154300	50314881	1814	1814	1814	1814	0
220	20240405	154200	50314881	1814	1814	1814	1814	0
221	20240405	154100	50314881	1814	1814	1814	1814	0
222	20240405	154000	50314881	1814	1814	1814	1814	0
223	20240405	153900	50314881	1814	1814	1814	1814	0
224	20240405	153800	50314881	1814	1814	1814	1814	0
225	20240405	153700	50314881	1814	1814	1814	1814	0
226	20240405	153600	50314881	1814	1814	1814	1814	0
227	20240405	153500	50314881	1814	1814	1814	1814	0
228	20240405	153400	50314881	1814	1814	1814	1814	0
229	20240405	153300	50314881	1814	1814	1814	1814	0
230	20240405	153200	50314881	1814	1814	1814	1814	0
231	20240405	153100	50314881	1814	1814	1814	1814	0
232	20240405	153000	50314881	1814	1814	1814	1814	490
233	20240405	152900	49426021	1814	1814	1814	1814	0
234	20240405	152800	49426021	1814	1814	1814	1814	0
235	20240405	152700	49426021	1814	1814	1814	1814	0
236	20240405	152600	49426021	1814	1814	1814	1814	0
237	20240405	152500	49426021	1814	1814	1814	1814	0
238	20240405	152400	49426021	1814	1814	1814	1814	0
239	20240405	152300	49426021	1814	1814	1814	1814	0
240	20240405	152200	49426021	1814	1814	1814	1814	0
241	20240405	152100	49426021	1814	1814	1814	1814	0
242	20240405	152000	49426021	1814	1814	1814	1814	0
243	20240405	151900	49426021	1814	1814	1814	1814	0
244	20240405	151800	49426021	1814	1814	1814	1814	0
245	20240405	151700	49426021	1814	1814	1814	1814	0
246	20240405	151600	49426021	1814	1810	1814	1810	3301
247	20240405	151500	43451207	1814	1814	1814	1814	0
248	20240405	151400	43451207	1814	1814	1814	1814	0
249	20240405	151300	43451207	1814	1814	1814	1814	46
250	20240405	151200	43367763	1800	1815	1815	1800	148
251	20240405	151100	43101220	1815	1815	1815	1815	0
252	20240405	151000	43101220	1815	1815	1815	1815	0
253	20240405	150900	43101220	1815	1815	1815	1815	0
254	20240405	150800	43101220	1815	1815	1815	1815	0
255	20240405	150700	43101220	1815	1815	1815	1815	0
256	20240405	150600	43101220	1815	1815	1815	1815	0
257	20240405	150500	43101220	1815	1815	1815	1815	1
258	20240405	150400	43099405	1807	1807	1807	1807	99
259	20240405	150300	42920512	1806	1806	1806	1806	0
260	20240405	150200	42920512	1806	1806	1806	1806	0
261	20240405	150100	42920512	1806	1806	1806	1806	0
262	20240405	150000	42920512	1806	1806	1806	1806	0
263	20240405	145900	42920512	1806	1806	1806	1806	0
264	20240405	145800	42920512	1806	1806	1806	1806	45
265	20240405	145700	42839242	1800	1800	1800	1800	0
266	20240405	145600	42839242	1800	1800	1800	1800	0
267	20240405	145500	42839242	1800	1800	1800	1800	174
268	20240405	145400	42526042	1805	1805	1805	1805	0
269	20240405	145300	42526042	1805	1805	1805	1805	0
270	20240405	145200	42526042	1805	1805	1805	1805	0
271	20240405	145100	42526042	1805	1805	1805	1805	0
272	20240405	145000	42526042	1805	1805	1805	1805	0
273	20240405	144900	42526042	1805	1805	1805	1805	0
274	20240405	144800	42526042	1805	1805	1805	1805	0
275	20240405	144700	42526042	1805	1805	1805	1805	0
276	20240405	144600	42526042	1805	1805	1805	1805	0
277	20240405	144500	42526042	1805	1805	1805	1805	0
278	20240405	144400	42526042	1805	1805	1805	1805	0
279	20240405	144300	42526042	1805	1805	1805	1805	0
280	20240405	144200	42526042	1805	1805	1805	1805	0
281	20240405	144100	42526042	1805	1805	1805	1805	0
282	20240405	144000	42526042	1805	1805	1805	1805	0
283	20240405	143900	42526042	1805	1805	1805	1805	0
284	20240405	143800	42526042	1805	1805	1805	1805	2
285	20240405	143700	42522432	1800	1800	1800	1800	0
286	20240405	143600	42522432	1800	1800	1800	1800	0
287	20240405	143500	42522432	1800	1800	1800	1800	0
288	20240405	143400	42522432	1800	1800	1800	1800	0
289	20240405	143300	42522432	1800	1800	1800	1800	0
290	20240405	143200	42522432	1800	1800	1800	1800	1
291	20240405	143100	42520632	1800	1800	1800	1800	0
292	20240405	143000	42520632	1800	1800	1800	1800	198
293	20240405	142900	42164232	1800	1800	1800	1800	46
294	20240405	142800	42081432	1798	1798	1798	1798	0
295	20240405	142700	42081432	1798	1800	1800	1798	609
296	20240405	142600	40985948	1800	1805	1805	1800	765
297	20240405	142500	39607105	1806	1806	1806	1806	0
298	20240405	142400	39607105	1806	1806	1806	1806	0
299	20240405	142300	39607105	1806	1806	1806	1806	0
300	20240405	142200	39607105	1806	1806	1806	1806	0
301	20240405	142100	39607105	1806	1806	1806	1806	0
302	20240405	142000	39607105	1806	1806	1806	1806	0
303	20240405	141900	39607105	1806	1806	1806	1806	1
304	20240405	141800	39605299	1806	1806	1806	1806	0
305	20240405	141700	39605299	1806	1806	1806	1806	0
306	20240405	141600	39605299	1806	1806	1806	1806	0
307	20240405	141500	39605299	1806	1806	1806	1806	0
308	20240405	141400	39605299	1806	1806	1806	1806	0
309	20240405	141300	39605299	1806	1806	1806	1806	0
310	20240405	141200	39605299	1806	1806	1806	1806	0
311	20240405	141100	39605299	1806	1806	1806	1806	0
312	20240405	141000	39605299	1806	1806	1806	1806	0
313	20240405	140900	39605299	1806	1806	1806	1806	1
314	20240405	140800	39603493	1806	1806	1806	1806	0
315	20240405	140700	39603493	1806	1806	1806	1806	0
316	20240405	140600	39603493	1806	1806	1806	1806	0
317	20240405	140500	39603493	1806	1806	1806	1806	0
318	20240405	140400	39603493	1806	1806	1806	1806	0
319	20240405	140300	39603493	1806	1806	1806	1806	0
320	20240405	140200	39603493	1806	1806	1806	1806	3
321	20240405	140100	39598075	1806	1806	1806	1806	0
322	20240405	140000	39598075	1806	1806	1806	1806	0
323	20240405	135900	39598075	1806	1806	1806	1806	0
324	20240405	135800	39598075	1806	1806	1806	1806	0
325	20240405	135700	39598075	1806	1806	1806	1806	50
326	20240405	135600	39507775	1806	1806	1806	1806	0
327	20240405	135500	39507775	1806	1806	1806	1806	0
328	20240405	135400	39507775	1806	1806	1806	1806	0
329	20240405	135300	39507775	1806	1806	1806	1806	0
330	20240405	135200	39507775	1806	1805	1806	1805	260
331	20240405	135100	39038315	1805	1805	1805	1805	0
332	20240405	135000	39038315	1805	1805	1805	1805	2
333	20240405	134900	39034705	1806	1807	1808	1806	63
334	20240405	134800	38920920	1807	1807	1807	1807	0
335	20240405	134700	38920920	1807	1807	1807	1807	400
336	20240405	134600	38198120	1807	1807	1807	1807	0
337	20240405	134500	38198120	1807	1807	1807	1807	0
338	20240405	134400	38198120	1807	1807	1807	1807	0
339	20240405	134300	38198120	1807	1807	1807	1807	0
340	20240405	134200	38198120	1807	1807	1807	1807	0
341	20240405	134100	38198120	1807	1807	1807	1807	0
342	20240405	134000	38198120	1807	1807	1807	1807	0
343	20240405	133900	38198120	1807	1807	1807	1807	0
344	20240405	133800	38198120	1807	1807	1807	1807	0
345	20240405	133700	38198120	1807	1807	1807	1807	0
346	20240405	133600	38198120	1807	1807	1807	1807	0
347	20240405	133500	38198120	1807	1807	1807	1807	0
348	20240405	133400	38198120	1807	1807	1807	1807	0
349	20240405	133300	38198120	1807	1807	1807	1807	0
350	20240405	133200	38198120	1807	1807	1807	1807	0
351	20240405	133100	38198120	1807	1807	1807	1807	0
352	20240405	133000	38198120	1807	1807	1807	1807	0
353	20240405	132900	38198120	1807	1807	1807	1807	0
354	20240405	132800	38198120	1807	1807	1807	1807	0
355	20240405	132700	38198120	1807	1807	1807	1807	0
356	20240405	132600	38198120	1807	1807	1807	1807	0
357	20240405	132500	38198120	1807	1807	1807	1807	0
358	20240405	132400	38198120	1807	1807	1807	1807	0
359	20240405	132300	38198120	1807	1807	1807	1807	0
360	20240405	132200	38198120	1807	1807	1807	1807	0
361	20240405	132100	38198120	1807	1807	1807	1807	0
362	20240405	132000	38198120	1807	1807	1807	1807	0
363	20240405	131900	38198120	1807	1807	1807	1807	0
364	20240405	131800	38198120	1807	1807	1807	1807	0
365	20240405	131700	38198120	1807	1807	1807	1807	0
366	20240405	131600	38198120	1807	1807	1807	1807	1
367	20240405	131500	38196313	1807	1807	1807	1807	0
368	20240405	131400	38196313	1807	1807	1807	1807	0
369	20240405	131300	38196313	1807	1807	1807	1807	0
370	20240405	131200	38196313	1807	1807	1807	1807	0
371	20240405	131100	38196313	1807	1807	1807	1807	0
372	20240405	131000	38196313	1807	1807	1807	1807	0
373	20240405	130900	38196313	1807	1807	1807	1807	0
374	20240405	130800	38196313	1807	1807	1807	1807	0
375	20240405	130700	38196313	1807	1807	1807	1807	0
376	20240405	130600	38196313	1807	1807	1807	1807	10
377	20240405	130500	38178243	1807	1807	1807	1807	0
378	20240405	130400	38178243	1807	1807	1807	1807	0
379	20240405	130300	38178243	1807	1807	1807	1807	0
380	20240405	130200	38178243	1807	1807	1807	1807	0
381	20240405	130100	38178243	1807	1807	1807	1807	0
382	20240405	130000	38178243	1807	1807	1807	1807	0
383	20240405	125900	38178243	1807	1807	1807	1807	0
384	20240405	125800	38178243	1807	1807	1807	1807	0
385	20240405	125700	38178243	1807	1807	1807	1807	0
386	20240405	125600	38178243	1807	1807	1807	1807	0
387	20240405	125500	38178243	1807	1807	1807	1807	0
388	20240405	125400	38178243	1807	1807	1807	1807	0
389	20240405	125300	38178243	1807	1807	1807	1807	0
390	20240405	125200	38178243	1807	1807	1807	1807	0
391	20240405	125100	38178243	1807	1806	1807	1806	3
392	20240405	125000	38172823	1800	1800	1800	1800	300
393	20240405	124900	37632823	1800	1800	1800	1800	0
394	20240405	124800	37632823	1800	1800	1800	1800	0
395	20240405	124700	37632823	1800	1800	1800	1800	0
396	20240405	124600	37632823	1800	1800	1800	1800	0
397	20240405	124500	37632823	1800	1800	1800	1800	1
398	20240405	124400	37631023	1799	1799	1799	1799	0
399	20240405	124300	37631023	1799	1800	1800	1799	30
400	20240405	124200	37577038	1800	1800	1800	1800	484
401	20240405	124100	36705838	1807	1802	1807	1802	2
402	20240405	124000	36702229	1807	1807	1807	1807	0
403	20240405	123900	36702229	1807	1807	1807	1807	35
404	20240405	123800	36638984	1806	1802	1806	1802	7
405	20240405	123700	36626362	1800	1800	1800	1800	0
406	20240405	123600	36626362	1800	1800	1800	1800	139
407	20240405	123500	36376162	1800	1800	1800	1800	0
408	20240405	123400	36376162	1800	1800	1800	1800	0
409	20240405	123300	36376162	1800	1800	1800	1800	0
410	20240405	123200	36376162	1800	1800	1800	1800	0
411	20240405	123100	36376162	1800	1801	1801	1800	200
412	20240405	123000	36016149	1801	1801	1801	1801	0
413	20240405	122900	36016149	1801	1801	1801	1801	0
414	20240405	122800	36016149	1801	1801	1801	1801	0
415	20240405	122700	36016149	1801	1801	1801	1801	0
416	20240405	122600	36016149	1801	1801	1801	1801	0
417	20240405	122500	36016149	1801	1801	1801	1801	0
418	20240405	122400	36016149	1801	1801	1801	1801	0
419	20240405	122300	36016149	1801	1801	1801	1801	0
420	20240405	122200	36016149	1801	1801	1801	1801	0
421	20240405	122100	36016149	1801	1801	1801	1801	0
422	20240405	122000	36016149	1801	1801	1801	1801	0
423	20240405	121900	36016149	1801	1801	1801	1801	0
424	20240405	121800	36016149	1801	1801	1801	1801	0
425	20240405	121700	36016149	1801	1801	1801	1801	0
426	20240405	121600	36016149	1801	1801	1801	1801	1
427	20240405	121500	36014348	1799	1799	1799	1799	0
428	20240405	121400	36014348	1799	1799	1799	1799	0
429	20240405	121300	36014348	1799	1799	1799	1799	0
430	20240405	121200	36014348	1799	1799	1799	1799	0
431	20240405	121100	36014348	1799	1799	1799	1799	0
432	20240405	121000	36014348	1799	1799	1799	1799	1
433	20240405	120900	36012549	1801	1799	1801	1797	4
434	20240405	120800	36005353	1797	1797	1797	1797	0
435	20240405	120700	36005353	1797	1797	1797	1797	0
436	20240405	120600	36005353	1797	1797	1797	1797	0
437	20240405	120500	36005353	1797	1797	1797	1797	4
438	20240405	120400	35998165	1797	1797	1797	1797	3
439	20240405	120300	35992774	1795	1797	1797	1795	2
440	20240405	120200	35989182	1795	1797	1797	1795	2
441	20240405	120100	35985590	1795	1795	1795	1795	0
442	20240405	120000	35985590	1795	1795	1795	1795	0
443	20240405	115900	35985590	1795	1795	1795	1795	0
444	20240405	115800	35985590	1795	1795	1795	1795	0
445	20240405	115700	35985590	1795	1795	1795	1795	0
446	20240405	115600	35985590	1795	1795	1795	1795	0
447	20240405	115500	35985590	1795	1795	1795	1795	0
448	20240405	115400	35985590	1795	1795	1795	1795	0
449	20240405	115300	35985590	1795	1795	1795	1795	0
450	20240405	115200	35985590	1795	1795	1795	1795	0
451	20240405	115100	35985590	1795	1795	1795	1795	0
452	20240405	115000	35985590	1795	1795	1795	1795	0
453	20240405	114900	35985590	1795	1795	1795	1795	0
454	20240405	114800	35985590	1795	1795	1795	1795	0
455	20240405	114700	35985590	1795	1795	1795	1795	0
456	20240405	114600	35985590	1795	1797	1798	1795	6
457	20240405	114500	35974813	1795	1795	1795	1795	0
458	20240405	114400	35974813	1795	1795	1795	1795	0
459	20240405	114300	35974813	1795	1796	1796	1795	461
460	20240405	114200	35147208	1798	1800	1800	1798	2500
461	20240405	114100	30648806	1802	1802	1802	1802	0
462	20240405	114000	30648806	1802	1802	1802	1802	0
463	20240405	113900	30648806	1802	1802	1802	1802	0
464	20240405	113800	30648806	1802	1802	1802	1802	0
465	20240405	113700	30648806	1802	1802	1802	1802	0
466	20240405	113600	30648806	1802	1802	1802	1802	0
467	20240405	113500	30648806	1802	1802	1802	1802	1
468	20240405	113400	30647004	1800	1800	1800	1800	0
469	20240405	113300	30647004	1800	1800	1800	1800	0
470	20240405	113200	30647004	1800	1800	1800	1800	0
471	20240405	113100	30647004	1800	1800	1800	1800	0
472	20240405	113000	30647004	1800	1801	1801	1800	600
473	20240405	112900	29566944	1803	1803	1803	1803	0
474	20240405	112800	29566944	1803	1803	1803	1803	1
475	20240405	112700	29565141	1803	1803	1803	1803	0
476	20240405	112600	29565141	1803	1803	1803	1803	1
477	20240405	112500	29563338	1806	1802	1806	1802	624
478	20240405	112400	28436398	1802	1800	1802	1800	511
479	20240405	112300	27516596	1800	1801	1806	1800	919
480	20240405	112200	25861836	1801	1805	1805	1801	6960
481	20240405	112100	13313098	1805	1805	1805	1805	0
482	20240405	112000	13313098	1805	1805	1805	1805	0
483	20240405	111900	13313098	1805	1805	1805	1805	0
484	20240405	111800	13313098	1805	1805	1805	1805	0
485	20240405	111700	13313098	1805	1805	1805	1805	0
486	20240405	111600	13313098	1805	1805	1805	1805	0
487	20240405	111500	13313098	1805	1805	1805	1805	0
488	20240405	111400	13313098	1805	1805	1805	1805	0
489	20240405	111300	13313098	1805	1805	1805	1805	0
490	20240405	111200	13313098	1805	1805	1805	1805	7
491	20240405	111100	13300463	1806	1806	1806	1806	0
492	20240405	111000	13300463	1806	1806	1806	1806	0
493	20240405	110900	13300463	1806	1806	1806	1806	0
494	20240405	110800	13300463	1806	1806	1806	1806	0
495	20240405	110700	13300463	1806	1806	1806	1806	0
496	20240405	110600	13300463	1806	1806	1806	1806	0
497	20240405	110500	13300463	1806	1806	1806	1806	0
498	20240405	110400	13300463	1806	1806	1806	1806	0
499	20240405	110300	13300463	1806	1806	1806	1806	0
500	20240405	110200	13300463	1806	1806	1806	1806	0
501	20240405	110100	13300463	1806	1806	1806	1806	0
502	20240405	110000	13300463	1806	1806	1806	1806	0
503	20240405	105900	13300463	1806	1806	1806	1806	2
504	20240405	105800	13296851	1805	1805	1805	1805	0
505	20240405	105700	13296851	1805	1805	1805	1805	0
506	20240405	105600	13296851	1805	1805	1805	1805	0
507	20240405	105500	13296851	1805	1805	1805	1805	0
508	20240405	105400	13296851	1805	1805	1805	1805	0
509	20240405	105300	13296851	1805	1805	1805	1805	0
510	20240405	105200	13296851	1805	1805	1805	1805	0
511	20240405	105100	13296851	1805	1805	1805	1805	0
512	20240405	105000	13296851	1805	1805	1805	1805	0
513	20240405	104900	13296851	1805	1805	1805	1805	0
514	20240405	104800	13296851	1805	1805	1805	1805	0
515	20240405	104700	13296851	1805	1805	1805	1805	0
516	20240405	104600	13296851	1805	1805	1805	1805	0
517	20240405	104500	13296851	1805	1805	1805	1805	0
518	20240405	104400	13296851	1805	1805	1805	1805	0
519	20240405	104300	13296851	1805	1805	1805	1805	0
520	20240405	104200	13296851	1805	1805	1805	1805	0
521	20240405	104100	13296851	1805	1805	1805	1805	65
522	20240405	104000	13179526	1805	1805	1805	1805	0
523	20240405	103900	13179526	1805	1805	1805	1805	0
524	20240405	103800	13179526	1805	1805	1805	1805	0
525	20240405	103700	13179526	1805	1805	1805	1805	108
526	20240405	103600	12984586	1806	1806	1806	1806	1
527	20240405	103500	12982780	1806	1806	1806	1806	60
528	20240405	103400	12874420	1806	1806	1806	1806	0
529	20240405	103300	12874420	1806	1806	1806	1806	0
530	20240405	103200	12874420	1806	1806	1806	1806	0
531	20240405	103100	12874420	1806	1806	1806	1806	0
532	20240405	103000	12874420	1806	1806	1806	1806	0
533	20240405	102900	12874420	1806	1806	1806	1806	0
534	20240405	102800	12874420	1806	1806	1806	1806	0
535	20240405	102700	12874420	1806	1806	1806	1806	0
536	20240405	102600	12874420	1806	1806	1806	1806	0
537	20240405	102500	12874420	1806	1806	1806	1806	0
538	20240405	102400	12874420	1806	1806	1806	1806	0
539	20240405	102300	12874420	1806	1806	1806	1806	0
540	20240405	102200	12874420	1806	1806	1806	1806	0
541	20240405	102100	12874420	1806	1806	1806	1806	0
542	20240405	102000	12874420	1806	1806	1806	1806	0
543	20240405	101900	12874420	1806	1806	1806	1806	0
544	20240405	101800	12874420	1806	1806	1806	1806	0
545	20240405	101700	12874420	1806	1806	1806	1806	0
546	20240405	101600	12874420	1806	1806	1806	1806	0
547	20240405	101500	12874420	1806	1806	1806	1806	0
548	20240405	101400	12874420	1806	1806	1806	1806	0
549	20240405	101300	12874420	1806	1806	1806	1806	0
550	20240405	101200	12874420	1806	1806	1806	1806	0
551	20240405	101100	12874420	1806	1806	1806	1806	0
552	20240405	101000	12874420	1806	1806	1806	1806	0
553	20240405	100900	12874420	1806	1806	1806	1806	0
554	20240405	100800	12874420	1806	1806	1806	1806	0
555	20240405	100700	12874420	1806	1806	1806	1806	5
556	20240405	100600	12865390	1816	1816	1816	1816	0
557	20240405	100500	12865390	1816	1816	1816	1816	0
558	20240405	100400	12865390	1816	1806	1816	1806	3
559	20240405	100300	12859953	1804	1808	1808	1804	436
560	20240405	100200	12073179	1810	1810	1810	1810	0
561	20240405	100100	12073179	1810	1810	1810	1810	0
562	20240405	100000	12073179	1810	1810	1810	1810	171
563	20240405	095900	11763669	1816	1818	1818	1816	610
564	20240405	095800	10655906	1810	1810	1810	1810	329
565	20240405	095700	10060416	1810	1810	1810	1810	0
566	20240405	095600	10060416	1810	1810	1810	1810	0
567	20240405	095500	10060416	1810	1815	1815	1810	278
568	20240405	095400	9557221	1816	1818	1818	1816	610
569	20240405	095300	8449458	1810	1813	1813	1810	599
570	20240405	095200	7365262	1814	1817	1818	1814	615
571	20240405	095100	6248423	1808	1808	1815	1808	55
572	20240405	095000	6148619	1814	1814	1814	1814	0
573	20240405	094900	6148619	1814	1808	1814	1808	749
574	20240405	094800	4789970	1806	1806	1806	1806	9
575	20240405	094700	4773716	1805	1805	1805	1805	0
576	20240405	094600	4773716	1805	1805	1805	1805	0
577	20240405	094500	4773716	1805	1805	1805	1805	0
578	20240405	094400	4773716	1805	1805	1805	1805	0
579	20240405	094300	4773716	1805	1805	1805	1805	0
580	20240405	094200	4773716	1805	1805	1805	1805	0
581	20240405	094100	4773716	1805	1805	1805	1805	1
582	20240405	094000	4771911	1805	1805	1805	1805	0
583	20240405	093900	4771911	1805	1805	1805	1805	0
584	20240405	093800	4771911	1805	1805	1805	1805	0
585	20240405	093700	4771911	1805	1805	1805	1805	0
586	20240405	093600	4771911	1805	1805	1805	1805	0
587	20240405	093500	4771911	1805	1805	1805	1805	0
588	20240405	093400	4771911	1805	1805	1805	1805	0
589	20240405	093300	4771911	1805	1805	1805	1805	0
590	20240405	093200	4771911	1805	1805	1805	1805	0
591	20240405	093100	4771911	1805	1805	1805	1805	0
592	20240405	093000	4771911	1805	1805	1805	1805	0
593	20240405	092900	4771911	1805	1805	1805	1805	0
594	20240405	092800	4771911	1805	1805	1805	1805	0
595	20240405	092700	4771911	1805	1805	1805	1805	100
596	20240405	092600	4591411	1805	1805	1805	1805	0
597	20240405	092500	4591411	1805	1805	1805	1805	0
598	20240405	092400	4591411	1805	1805	1805	1805	0
599	20240405	092300	4591411	1805	1805	1805	1805	282
600	20240405	092200	4082401	1805	1805	1805	1805	0
601	20240405	092100	4082401	1805	1805	1805	1805	0
602	20240405	092000	4082401	1805	1805	1805	1805	0
603	20240405	091900	4082401	1805	1805	1805	1805	0
604	20240405	091800	4082401	1805	1805	1805	1805	1
605	20240405	091700	4080596	1801	1806	1806	1801	324
606	20240405	091600	3496417	1810	1810	1810	1810	0
607	20240405	091500	3496417	1810	1810	1810	1810	700
608	20240405	091400	2229417	1814	1814	1814	1814	0
609	20240405	091300	2229417	1814	1814	1814	1814	0
610	20240405	091200	2229417	1814	1814	1814	1814	0
611	20240405	091100	2229417	1814	1814	1814	1814	0
612	20240405	091000	2229417	1814	1814	1814	1814	2
613	20240405	090900	2225789	1815	1815	1815	1815	0
614	20240405	090800	2225789	1815	1815	1815	1815	0
615	20240405	090700	2225789	1815	1815	1815	1815	0
616	20240405	090600	2225789	1815	1815	1815	1815	0
617	20240405	090500	2225789	1815	1815	1815	1815	0
618	20240405	090400	2225789	1815	1815	1815	1815	0
619	20240405	090300	2225789	1815	1815	1815	1815	0
620	20240405	090200	2225789	1815	1815	1815	1815	0
621	20240405	090100	2225789	1815	1814	1815	1814	83
622	20240405	090000	2075216	1814	1814	1814	1814	1144