KissMeData/001810/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	183400	34920050	1795	1795	1795	1795	278
3	20240403	183300	34920050	1795	1795	1795	1795	0
4	20240403	183200	34920050	1795	1795	1795	1795	0
5	20240403	183100	34920050	1795	1795	1795	1795	0
6	20240403	183000	34920050	1795	1795	1795	1795	0
7	20240403	182900	34920050	1795	1795	1795	1795	0
8	20240403	182800	34920050	1795	1795	1795	1795	0
9	20240403	182700	34920050	1795	1795	1795	1795	0
10	20240403	182600	34920050	1795	1795	1795	1795	0
11	20240403	182500	34920050	1795	1795	1795	1795	0
12	20240403	182400	34920050	1795	1795	1795	1795	0
13	20240403	182300	34920050	1795	1795	1795	1795	0
14	20240403	182200	34920050	1795	1795	1795	1795	0
15	20240403	182100	34920050	1795	1795	1795	1795	0
16	20240403	182000	34920050	1795	1795	1795	1795	0
17	20240403	181900	34920050	1795	1795	1795	1795	0
18	20240403	181800	34920050	1795	1795	1795	1795	0
19	20240403	181700	34920050	1795	1795	1795	1795	0
20	20240403	181600	34920050	1795	1795	1795	1795	0
21	20240403	181500	34920050	1795	1795	1795	1795	0
22	20240403	181400	34920050	1795	1795	1795	1795	0
23	20240403	181300	34920050	1795	1795	1795	1795	0
24	20240403	181200	34920050	1795	1795	1795	1795	0
25	20240403	181100	34920050	1795	1795	1795	1795	0
26	20240403	181000	34920050	1795	1795	1795	1795	0
27	20240403	180900	34920050	1795	1795	1795	1795	0
28	20240403	180800	34920050	1795	1795	1795	1795	0
29	20240403	180700	34920050	1795	1795	1795	1795	0
30	20240403	180600	34920050	1795	1795	1795	1795	0
31	20240403	180500	34920050	1795	1795	1795	1795	0
32	20240403	180400	34920050	1795	1795	1795	1795	278
33	20240403	180300	34920050	1795	1795	1795	1795	0
34	20240403	180200	34920050	1795	1795	1795	1795	0
35	20240403	180100	34920050	1795	1795	1795	1795	0
36	20240403	180000	34920050	1795	1795	1795	1795	0
37	20240403	175900	34920050	1795	1795	1795	1795	0
38	20240403	175800	34920050	1795	1795	1795	1795	0
39	20240403	175700	34920050	1795	1795	1795	1795	0
40	20240403	175600	34920050	1795	1795	1795	1795	0
41	20240403	175500	34920050	1795	1795	1795	1795	0
42	20240403	175400	34920050	1795	1795	1795	1795	0
43	20240403	175300	34920050	1795	1795	1795	1795	0
44	20240403	175200	34920050	1795	1795	1795	1795	0
45	20240403	175100	34920050	1795	1795	1795	1795	0
46	20240403	175000	34920050	1795	1795	1795	1795	0
47	20240403	174900	34920050	1795	1795	1795	1795	0
48	20240403	174800	34920050	1795	1795	1795	1795	0
49	20240403	174700	34920050	1795	1795	1795	1795	0
50	20240403	174600	34920050	1795	1795	1795	1795	0
51	20240403	174500	34920050	1795	1795	1795	1795	0
52	20240403	174400	34920050	1795	1795	1795	1795	0
53	20240403	174300	34920050	1795	1795	1795	1795	0
54	20240403	174200	34920050	1795	1795	1795	1795	0
55	20240403	174100	34920050	1795	1795	1795	1795	0
56	20240403	174000	34920050	1795	1795	1795	1795	0
57	20240403	173900	34920050	1795	1795	1795	1795	0
58	20240403	173800	34920050	1795	1795	1795	1795	0
59	20240403	173700	34920050	1795	1795	1795	1795	0
60	20240403	173600	34920050	1795	1795	1795	1795	0
61	20240403	173500	34920050	1795	1795	1795	1795	0
62	20240403	173400	34920050	1795	1795	1795	1795	278
63	20240403	173300	34920050	1795	1795	1795	1795	0
64	20240403	173200	34920050	1795	1795	1795	1795	0
65	20240403	173100	34920050	1795	1795	1795	1795	0
66	20240403	173000	34920050	1795	1795	1795	1795	0
67	20240403	172900	34920050	1795	1795	1795	1795	0
68	20240403	172800	34920050	1795	1795	1795	1795	0
69	20240403	172700	34920050	1795	1795	1795	1795	0
70	20240403	172600	34920050	1795	1795	1795	1795	0
71	20240403	172500	34920050	1795	1795	1795	1795	0
72	20240403	172400	34920050	1795	1795	1795	1795	0
73	20240403	172300	34920050	1795	1795	1795	1795	0
74	20240403	172200	34920050	1795	1795	1795	1795	0
75	20240403	172100	34920050	1795	1795	1795	1795	0
76	20240403	172000	34920050	1795	1795	1795	1795	0
77	20240403	171900	34920050	1795	1795	1795	1795	0
78	20240403	171800	34920050	1795	1795	1795	1795	0
79	20240403	171700	34920050	1795	1795	1795	1795	0
80	20240403	171600	34920050	1795	1795	1795	1795	0
81	20240403	171500	34920050	1795	1795	1795	1795	0
82	20240403	171400	34920050	1795	1795	1795	1795	0
83	20240403	171300	34920050	1795	1795	1795	1795	0
84	20240403	171200	34920050	1795	1795	1795	1795	0
85	20240403	171100	34920050	1795	1795	1795	1795	0
86	20240403	171000	34920050	1795	1795	1795	1795	0
87	20240403	170900	34920050	1795	1795	1795	1795	0
88	20240403	170800	34920050	1795	1795	1795	1795	0
89	20240403	170700	34920050	1795	1795	1795	1795	0
90	20240403	170600	34920050	1795	1795	1795	1795	0
91	20240403	170500	34920050	1795	1795	1795	1795	0
92	20240403	170400	34920050	1795	1795	1795	1795	278
93	20240403	170300	34920050	1795	1795	1795	1795	0
94	20240403	170200	34920050	1795	1795	1795	1795	0
95	20240403	170100	34920050	1795	1795	1795	1795	0
96	20240403	170000	34920050	1795	1795	1795	1795	0
97	20240403	165900	34920050	1795	1795	1795	1795	0
98	20240403	165800	34920050	1795	1795	1795	1795	0
99	20240403	165700	34920050	1795	1795	1795	1795	0
100	20240403	165600	34920050	1795	1795	1795	1795	0
101	20240403	165500	34920050	1795	1795	1795	1795	0
102	20240403	165400	34920050	1795	1795	1795	1795	0
103	20240403	165300	34920050	1795	1795	1795	1795	0
104	20240403	165200	34920050	1795	1795	1795	1795	0
105	20240403	165100	34920050	1795	1795	1795	1795	0
106	20240403	165000	34920050	1795	1795	1795	1795	0
107	20240403	164900	34920050	1795	1795	1795	1795	0
108	20240403	164800	34920050	1795	1795	1795	1795	0
109	20240403	164700	34920050	1795	1795	1795	1795	0
110	20240403	164600	34920050	1795	1795	1795	1795	0
111	20240403	164500	34920050	1795	1795	1795	1795	0
112	20240403	164400	34920050	1795	1795	1795	1795	0
113	20240403	164300	34920050	1795	1795	1795	1795	0
114	20240403	164200	34920050	1795	1795	1795	1795	0
115	20240403	164100	34920050	1795	1795	1795	1795	0
116	20240403	164000	34920050	1795	1795	1795	1795	0
117	20240403	163900	34920050	1795	1795	1795	1795	0
118	20240403	163800	34920050	1795	1795	1795	1795	0
119	20240403	163700	34920050	1795	1795	1795	1795	0
120	20240403	163600	34920050	1795	1795	1795	1795	0
121	20240403	163500	34920050	1795	1795	1795	1795	0
122	20240403	163400	34920050	1795	1795	1795	1795	278
123	20240403	163300	34920050	1795	1795	1795	1795	0
124	20240403	163200	34920050	1795	1795	1795	1795	0
125	20240403	163100	34920050	1795	1795	1795	1795	0
126	20240403	163000	34920050	1795	1795	1795	1795	0
127	20240403	162900	34920050	1795	1795	1795	1795	0
128	20240403	162800	34920050	1795	1795	1795	1795	0
129	20240403	162700	34920050	1795	1795	1795	1795	0
130	20240403	162600	34920050	1795	1795	1795	1795	0
131	20240403	162500	34920050	1795	1795	1795	1795	0
132	20240403	162400	34920050	1795	1795	1795	1795	0
133	20240403	162300	34920050	1795	1795	1795	1795	0
134	20240403	162200	34920050	1795	1795	1795	1795	0
135	20240403	162100	34920050	1795	1795	1795	1795	0
136	20240403	162000	34920050	1795	1795	1795	1795	0
137	20240403	161900	34920050	1795	1795	1795	1795	0
138	20240403	161800	34920050	1795	1795	1795	1795	0
139	20240403	161700	34920050	1795	1795	1795	1795	0
140	20240403	161600	34920050	1795	1795	1795	1795	0
141	20240403	161500	34920050	1795	1795	1795	1795	0
142	20240403	161400	34920050	1795	1795	1795	1795	0
143	20240403	161300	34920050	1795	1795	1795	1795	0
144	20240403	161200	34920050	1795	1795	1795	1795	0
145	20240403	161100	34920050	1795	1795	1795	1795	0
146	20240403	161000	34920050	1795	1795	1795	1795	0
147	20240403	160900	34920050	1795	1795	1795	1795	0
148	20240403	160800	34920050	1795	1795	1795	1795	0
149	20240403	160700	34920050	1795	1795	1795	1795	0
150	20240403	160600	34920050	1795	1795	1795	1795	0
151	20240403	160500	34920050	1795	1795	1795	1795	0
152	20240403	160400	34920050	1795	1795	1795	1795	278
153	20240403	160300	34920050	1795	1795	1795	1795	0
154	20240403	160200	34920050	1795	1795	1795	1795	0
155	20240403	160100	34920050	1795	1795	1795	1795	0
156	20240403	160000	34920050	1795	1795	1795	1795	0
157	20240403	155900	34920050	1795	1795	1795	1795	0
158	20240403	155800	34920050	1795	1795	1795	1795	0
159	20240403	155700	34920050	1795	1795	1795	1795	0
160	20240403	155600	34920050	1795	1795	1795	1795	0
161	20240403	155500	34920050	1795	1795	1795	1795	0
162	20240403	155400	34920050	1795	1795	1795	1795	0
163	20240403	155300	34920050	1795	1795	1795	1795	0
164	20240403	155200	34920050	1795	1795	1795	1795	0
165	20240403	155100	34920050	1795	1795	1795	1795	0
166	20240403	155000	34920050	1795	1795	1795	1795	0
167	20240403	154900	34920050	1795	1795	1795	1795	0
168	20240403	154800	34920050	1795	1795	1795	1795	0
169	20240403	154700	34920050	1795	1795	1795	1795	0
170	20240403	154600	34920050	1795	1795	1795	1795	0
171	20240403	154500	34920050	1795	1795	1795	1795	0
172	20240403	154400	34920050	1795	1795	1795	1795	0
173	20240403	154300	34920050	1795	1795	1795	1795	0
174	20240403	154200	34920050	1795	1795	1795	1795	0
175	20240403	154100	34920050	1795	1795	1795	1795	0
176	20240403	154000	34920050	1795	1795	1795	1795	0
177	20240403	153900	34920050	1795	1795	1795	1795	0
178	20240403	153800	34920050	1795	1795	1795	1795	0
179	20240403	153700	34920050	1795	1795	1795	1795	0
180	20240403	153600	34920050	1795	1795	1795	1795	0
181	20240403	153500	34920050	1795	1795	1795	1795	0
182	20240403	153400	34920050	1795	1795	1795	1795	278
183	20240403	153300	34920050	1795	1795	1795	1795	0
184	20240403	153200	34920050	1795	1795	1795	1795	0
185	20240403	153100	34920050	1795	1795	1795	1795	0
186	20240403	153000	34920050	1795	1795	1795	1795	278
187	20240403	152900	34421040	1796	1796	1796	1796	0
188	20240403	152800	34421040	1796	1796	1796	1796	0
189	20240403	152700	34421040	1796	1796	1796	1796	0
190	20240403	152600	34421040	1796	1796	1796	1796	0
191	20240403	152500	34421040	1796	1796	1796	1796	0
192	20240403	152400	34421040	1796	1796	1796	1796	0
193	20240403	152300	34421040	1796	1796	1796	1796	0
194	20240403	152200	34421040	1796	1796	1796	1796	0
195	20240403	152100	34421040	1796	1796	1796	1796	0
196	20240403	152000	34421040	1796	1796	1796	1796	0
197	20240403	151900	34421040	1796	1796	1796	1795	412
198	20240403	151800	33681258	1796	1796	1796	1796	0
199	20240403	151700	33681258	1796	1796	1796	1796	34
200	20240403	151600	33620194	1796	1796	1796	1796	10
201	20240403	151500	33602234	1813	1813	1813	1813	0
202	20240403	151400	33602234	1813	1796	1813	1796	73
203	20240403	151300	33470507	1811	1811	1811	1811	0
204	20240403	151200	33470507	1811	1811	1811	1811	1
205	20240403	151100	33468696	1797	1797	1797	1797	0
206	20240403	151000	33468696	1797	1797	1797	1797	0
207	20240403	150900	33468696	1797	1797	1797	1797	13
208	20240403	150800	33445335	1813	1813	1813	1813	0
209	20240403	150700	33445335	1813	1813	1813	1813	0
210	20240403	150600	33445335	1813	1813	1813	1813	0
211	20240403	150500	33445335	1813	1813	1813	1813	0
212	20240403	150400	33445335	1813	1813	1813	1813	0
213	20240403	150300	33445335	1813	1813	1813	1813	0
214	20240403	150200	33445335	1813	1813	1813	1813	0
215	20240403	150100	33445335	1813	1813	1813	1813	0
216	20240403	150000	33445335	1813	1813	1813	1813	0
217	20240403	145900	33445335	1813	1812	1813	1812	5
218	20240403	145800	33436273	1813	1813	1813	1813	0
219	20240403	145700	33436273	1813	1813	1813	1813	0
220	20240403	145600	33436273	1813	1813	1813	1813	0
221	20240403	145500	33436273	1813	1813	1813	1798	8
222	20240403	145400	33421784	1813	1813	1813	1813	0
223	20240403	145300	33421784	1813	1813	1813	1813	0
224	20240403	145200	33421784	1813	1813	1813	1813	0
225	20240403	145100	33421784	1813	1813	1813	1813	0
226	20240403	145000	33421784	1813	1813	1813	1813	0
227	20240403	144900	33421784	1813	1813	1813	1813	0
228	20240403	144800	33421784	1813	1813	1813	1813	0
229	20240403	144700	33421784	1813	1813	1813	1813	0
230	20240403	144600	33421784	1813	1813	1813	1813	0
231	20240403	144500	33421784	1813	1813	1813	1813	0
232	20240403	144400	33421784	1813	1813	1813	1813	1
233	20240403	144300	33419971	1810	1810	1810	1810	0
234	20240403	144200	33419971	1810	1810	1810	1810	0
235	20240403	144100	33419971	1810	1810	1810	1810	0
236	20240403	144000	33419971	1810	1810	1810	1810	0
237	20240403	143900	33419971	1810	1810	1810	1810	0
238	20240403	143800	33419971	1810	1810	1810	1810	0
239	20240403	143700	33419971	1810	1810	1810	1810	0
240	20240403	143600	33419971	1810	1810	1810	1810	0
241	20240403	143500	33419971	1810	1810	1810	1810	0
242	20240403	143400	33419971	1810	1810	1810	1810	0
243	20240403	143300	33419971	1810	1810	1810	1810	0
244	20240403	143200	33419971	1810	1810	1810	1810	0
245	20240403	143100	33419971	1810	1810	1810	1810	0
246	20240403	143000	33419971	1810	1810	1810	1810	0
247	20240403	142900	33419971	1810	1810	1810	1810	0
248	20240403	142800	33419971	1810	1810	1810	1810	0
249	20240403	142700	33419971	1810	1810	1810	1810	100
250	20240403	142600	33238971	1813	1813	1813	1813	0
251	20240403	142500	33238971	1813	1813	1813	1813	0
252	20240403	142400	33238971	1813	1813	1813	1813	0
253	20240403	142300	33238971	1813	1813	1813	1813	0
254	20240403	142200	33238971	1813	1813	1813	1813	0
255	20240403	142100	33238971	1813	1813	1813	1813	2
256	20240403	142000	33235345	1813	1813	1813	1813	0
257	20240403	141900	33235345	1813	1813	1813	1813	0
258	20240403	141800	33235345	1813	1813	1813	1813	0
259	20240403	141700	33235345	1813	1813	1813	1813	0
260	20240403	141600	33235345	1813	1813	1813	1813	0
261	20240403	141500	33235345	1813	1810	1813	1809	244
262	20240403	141400	32793883	1810	1800	1810	1792	202
263	20240403	141300	32431803	1811	1811	1811	1811	0
264	20240403	141200	32431803	1811	1811	1811	1811	0
265	20240403	141100	32431803	1811	1811	1811	1811	0
266	20240403	141000	32431803	1811	1811	1811	1811	0
267	20240403	140900	32431803	1811	1811	1811	1811	0
268	20240403	140800	32431803	1811	1811	1811	1811	0
269	20240403	140700	32431803	1811	1811	1811	1811	0
270	20240403	140600	32431803	1811	1811	1811	1811	0
271	20240403	140500	32431803	1811	1811	1811	1811	0
272	20240403	140400	32431803	1811	1811	1811	1811	0
273	20240403	140300	32431803	1811	1811	1811	1811	0
274	20240403	140200	32431803	1811	1811	1811	1811	1
275	20240403	140100	32429992	1812	1812	1812	1812	0
276	20240403	140000	32429992	1812	1812	1812	1812	0
277	20240403	135900	32429992	1812	1812	1812	1812	0
278	20240403	135800	32429992	1812	1812	1812	1812	0
279	20240403	135700	32429992	1812	1812	1812	1812	0
280	20240403	135600	32429992	1812	1794	1812	1792	324
281	20240403	135500	31848675	1812	1810	1812	1793	113
282	20240403	135400	31645826	1793	1793	1793	1793	0
283	20240403	135300	31645826	1793	1793	1793	1793	0
284	20240403	135200	31645826	1793	1793	1793	1793	0
285	20240403	135100	31645826	1793	1793	1793	1793	0
286	20240403	135000	31645826	1793	1793	1793	1793	0
287	20240403	134900	31645826	1793	1793	1793	1793	0
288	20240403	134800	31645826	1793	1795	1795	1793	379
289	20240403	134700	30966048	1797	1797	1797	1797	0
290	20240403	134600	30966048	1797	1797	1797	1797	0
291	20240403	134500	30966048	1797	1797	1797	1797	0
292	20240403	134400	30966048	1797	1797	1797	1797	0
293	20240403	134300	30966048	1797	1797	1797	1797	0
294	20240403	134200	30966048	1797	1797	1797	1797	0
295	20240403	134100	30966048	1797	1803	1803	1797	3
296	20240403	134000	30960648	1820	1820	1820	1820	0
297	20240403	133900	30960648	1820	1820	1820	1820	3
298	20240403	133800	30955188	1819	1810	1819	1810	9
299	20240403	133700	30938835	1793	1793	1793	1793	0
300	20240403	133600	30938835	1793	1793	1793	1793	0
301	20240403	133500	30938835	1793	1807	1807	1793	100
302	20240403	133400	30759411	1822	1822	1822	1822	0
303	20240403	133300	30759411	1822	1822	1822	1822	0
304	20240403	133200	30759411	1822	1822	1822	1822	0
305	20240403	133100	30759411	1822	1822	1822	1822	0
306	20240403	133000	30759411	1822	1822	1822	1822	0
307	20240403	132900	30759411	1822	1822	1822	1822	0
308	20240403	132800	30759411	1822	1822	1822	1822	0
309	20240403	132700	30759411	1822	1822	1822	1822	0
310	20240403	132600	30759411	1822	1822	1822	1822	1
311	20240403	132500	30757589	1822	1822	1822	1822	0
312	20240403	132400	30757589	1822	1822	1822	1822	0
313	20240403	132300	30757589	1822	1822	1822	1822	0
314	20240403	132200	30757589	1822	1822	1822	1822	0
315	20240403	132100	30757589	1822	1822	1822	1822	0
316	20240403	132000	30757589	1822	1822	1822	1822	0
317	20240403	131900	30757589	1822	1822	1822	1822	0
318	20240403	131800	30757589	1822	1822	1822	1822	0
319	20240403	131700	30757589	1822	1822	1822	1822	0
320	20240403	131600	30757589	1822	1822	1822	1822	0
321	20240403	131500	30757589	1822	1822	1822	1822	0
322	20240403	131400	30757589	1822	1822	1822	1822	0
323	20240403	131300	30757589	1822	1822	1822	1822	0
324	20240403	131200	30757589	1822	1822	1822	1822	0
325	20240403	131100	30757589	1822	1822	1822	1822	0
326	20240403	131000	30757589	1822	1822	1822	1822	0
327	20240403	130900	30757589	1822	1822	1822	1822	0
328	20240403	130800	30757589	1822	1822	1822	1822	0
329	20240403	130700	30757589	1822	1822	1822	1822	0
330	20240403	130600	30757589	1822	1822	1822	1822	0
331	20240403	130500	30757589	1822	1822	1822	1822	0
332	20240403	130400	30757589	1822	1822	1822	1822	0
333	20240403	130300	30757589	1822	1822	1822	1822	0
334	20240403	130200	30757589	1822	1822	1822	1822	0
335	20240403	130100	30757589	1822	1822	1822	1822	2
336	20240403	130000	30753945	1822	1822	1822	1822	0
337	20240403	125900	30753945	1822	1822	1822	1822	0
338	20240403	125800	30753945	1822	1821	1822	1821	42
339	20240403	125700	30677460	1821	1821	1821	1821	0
340	20240403	125600	30677460	1821	1819	1821	1819	27
341	20240403	125500	30628345	1819	1819	1819	1819	0
342	20240403	125400	30628345	1819	1819	1819	1819	0
343	20240403	125300	30628345	1819	1819	1819	1819	0
344	20240403	125200	30628345	1819	1819	1819	1819	0
345	20240403	125100	30628345	1819	1819	1819	1819	0
346	20240403	125000	30628345	1819	1819	1819	1819	0
347	20240403	124900	30628345	1819	1819	1819	1819	209
348	20240403	124800	30248174	1819	1820	1820	1819	229
349	20240403	124700	29831622	1820	1820	1820	1820	0
350	20240403	124600	29831622	1820	1820	1820	1820	2
351	20240403	124500	29827982	1820	1820	1820	1820	1
352	20240403	124400	29826162	1819	1819	1819	1819	0
353	20240403	124300	29826162	1819	1819	1819	1819	29
354	20240403	124200	29773411	1819	1819	1819	1819	0
355	20240403	124100	29773411	1819	1819	1819	1819	0
356	20240403	124000	29773411	1819	1819	1819	1819	30
357	20240403	123900	29718841	1819	1819	1819	1819	0
358	20240403	123800	29718841	1819	1819	1819	1819	0
359	20240403	123700	29718841	1819	1819	1819	1819	30
360	20240403	123600	29664271	1820	1820	1820	1820	0
361	20240403	123500	29664271	1820	1820	1820	1820	0
362	20240403	123400	29664271	1820	1820	1820	1820	1
363	20240403	123300	29662451	1819	1819	1819	1819	31
364	20240403	123200	29606062	1819	1819	1819	1819	0
365	20240403	123100	29606062	1819	1819	1819	1819	0
366	20240403	123000	29606062	1819	1819	1819	1819	10
367	20240403	122900	29587872	1819	1819	1819	1819	143
368	20240403	122800	29327755	1820	1820	1820	1820	0
369	20240403	122700	29327755	1820	1820	1820	1820	2
370	20240403	122600	29324115	1819	1819	1819	1819	0
371	20240403	122500	29324115	1819	1819	1819	1819	0
372	20240403	122400	29324115	1819	1819	1819	1819	0
373	20240403	122300	29324115	1819	1819	1819	1819	0
374	20240403	122200	29324115	1819	1819	1819	1819	0
375	20240403	122100	29324115	1819	1819	1819	1819	27
376	20240403	122000	29275002	1819	1819	1819	1819	115
377	20240403	121900	29065817	1819	1819	1819	1819	0
378	20240403	121800	29065817	1819	1819	1819	1819	0
379	20240403	121700	29065817	1819	1819	1819	1819	0
380	20240403	121600	29065817	1819	1819	1819	1819	0
381	20240403	121500	29065817	1819	1818	1819	1818	142
382	20240403	121400	28807554	1819	1819	1819	1819	0
383	20240403	121300	28807554	1819	1819	1819	1819	0
384	20240403	121200	28807554	1819	1819	1819	1819	0
385	20240403	121100	28807554	1819	1819	1819	1819	0
386	20240403	121000	28807554	1819	1819	1819	1819	2
387	20240403	120900	28803916	1819	1819	1819	1819	0
388	20240403	120800	28803916	1819	1819	1819	1819	0
389	20240403	120700	28803916	1819	1819	1819	1819	0
390	20240403	120600	28803916	1819	1819	1819	1819	1
391	20240403	120500	28802097	1820	1820	1820	1820	0
392	20240403	120400	28802097	1820	1820	1820	1820	0
393	20240403	120300	28802097	1820	1820	1820	1820	0
394	20240403	120200	28802097	1820	1820	1820	1820	0
395	20240403	120100	28802097	1820	1820	1820	1820	0
396	20240403	120000	28802097	1820	1820	1820	1820	1
397	20240403	115900	28800277	1820	1820	1820	1820	0
398	20240403	115800	28800277	1820	1820	1820	1820	0
399	20240403	115700	28800277	1820	1820	1820	1820	0
400	20240403	115600	28800277	1820	1820	1820	1820	0
401	20240403	115500	28800277	1820	1820	1820	1820	0
402	20240403	115400	28800277	1820	1820	1820	1820	0
403	20240403	115300	28800277	1820	1820	1820	1820	0
404	20240403	115200	28800277	1820	1820	1820	1820	0
405	20240403	115100	28800277	1820	1820	1820	1820	0
406	20240403	115000	28800277	1820	1820	1820	1820	1
407	20240403	114900	28798457	1820	1820	1820	1820	1
408	20240403	114800	28796637	1820	1820	1820	1820	2
409	20240403	114700	28792997	1820	1820	1820	1820	0
410	20240403	114600	28792997	1820	1820	1820	1820	0
411	20240403	114500	28792997	1820	1820	1820	1820	0
412	20240403	114400	28792997	1820	1820	1820	1820	0
413	20240403	114300	28792997	1820	1820	1820	1820	0
414	20240403	114200	28792997	1820	1820	1820	1820	0
415	20240403	114100	28792997	1820	1820	1820	1820	0
416	20240403	114000	28792997	1820	1820	1820	1820	0
417	20240403	113900	28792997	1820	1820	1820	1820	0
418	20240403	113800	28792997	1820	1820	1820	1820	0
419	20240403	113700	28792997	1820	1820	1820	1820	0
420	20240403	113600	28792997	1820	1820	1820	1820	0
421	20240403	113500	28792997	1820	1820	1820	1820	0
422	20240403	113400	28792997	1820	1820	1820	1820	0
423	20240403	113300	28792997	1820	1820	1820	1820	0
424	20240403	113200	28792997	1820	1820	1820	1820	0
425	20240403	113100	28792997	1820	1820	1820	1820	0
426	20240403	113000	28792997	1820	1820	1820	1820	2
427	20240403	112900	28789357	1820	1820	1820	1820	0
428	20240403	112800	28789357	1820	1820	1820	1820	0
429	20240403	112700	28789357	1820	1820	1820	1820	0
430	20240403	112600	28789357	1820	1820	1820	1820	0
431	20240403	112500	28789357	1820	1820	1820	1820	0
432	20240403	112400	28789357	1820	1820	1820	1820	0
433	20240403	112300	28789357	1820	1820	1820	1820	0
434	20240403	112200	28789357	1820	1820	1820	1820	0
435	20240403	112100	28789357	1820	1820	1820	1820	0
436	20240403	112000	28789357	1820	1820	1820	1820	0
437	20240403	111900	28789357	1820	1820	1820	1820	0
438	20240403	111800	28789357	1820	1820	1820	1820	0
439	20240403	111700	28789357	1820	1820	1820	1820	0
440	20240403	111600	28789357	1820	1820	1820	1820	0
441	20240403	111500	28789357	1820	1820	1820	1820	1
442	20240403	111400	28787537	1820	1820	1820	1820	0
443	20240403	111300	28787537	1820	1820	1820	1820	0
444	20240403	111200	28787537	1820	1820	1820	1820	0
445	20240403	111100	28787537	1820	1820	1820	1820	0
446	20240403	111000	28787537	1820	1820	1820	1820	0
447	20240403	110900	28787537	1820	1820	1820	1820	0
448	20240403	110800	28787537	1820	1820	1820	1820	0
449	20240403	110700	28787537	1820	1820	1820	1820	12
450	20240403	110600	28765697	1820	1820	1820	1820	1
451	20240403	110500	28763877	1820	1820	1820	1820	0
452	20240403	110400	28763877	1820	1820	1820	1820	0
453	20240403	110300	28763877	1820	1820	1820	1820	0
454	20240403	110200	28763877	1820	1820	1820	1820	0
455	20240403	110100	28763877	1820	1820	1820	1820	0
456	20240403	110000	28763877	1820	1820	1820	1820	0
457	20240403	105900	28763877	1820	1820	1820	1820	0
458	20240403	105800	28763877	1820	1820	1820	1820	0
459	20240403	105700	28763877	1820	1820	1820	1820	31
460	20240403	105600	28707457	1820	1820	1820	1820	76
461	20240403	105500	28569137	1820	1820	1820	1820	0
462	20240403	105400	28569137	1820	1820	1820	1820	0
463	20240403	105300	28569137	1820	1820	1820	1820	12
464	20240403	105200	28547297	1820	1820	1820	1820	38
465	20240403	105100	28478137	1820	1820	1820	1820	0
466	20240403	105000	28478137	1820	1820	1820	1820	0
467	20240403	104900	28478137	1820	1816	1820	1816	13
468	20240403	104800	28454509	1815	1815	1815	1815	118
469	20240403	104700	28240339	1815	1815	1815	1815	0
470	20240403	104600	28240339	1815	1815	1815	1815	0
471	20240403	104500	28240339	1815	1815	1815	1815	82
472	20240403	104400	28091509	1815	1815	1815	1815	0
473	20240403	104300	28091509	1815	1815	1815	1815	0
474	20240403	104200	28091509	1815	1815	1815	1815	66
475	20240403	104100	27971719	1815	1815	1815	1815	88
476	20240403	104000	27811999	1815	1815	1815	1815	672
477	20240403	103900	26592319	1815	1815	1815	1815	495
478	20240403	103800	25693894	1815	1815	1815	1815	72
479	20240403	103700	25563214	1815	1815	1815	1815	262
480	20240403	103600	25087684	1815	1815	1815	1815	147
481	20240403	103500	24820879	1815	1815	1815	1815	0
482	20240403	103400	24820879	1815	1815	1815	1815	0
483	20240403	103300	24820879	1815	1815	1815	1815	0
484	20240403	103200	24820879	1815	1815	1815	1815	0
485	20240403	103100	24820879	1815	1815	1815	1815	2
486	20240403	103000	24817249	1815	1815	1815	1815	0
487	20240403	102900	24817249	1815	1815	1815	1815	0
488	20240403	102800	24817249	1815	1815	1815	1815	0
489	20240403	102700	24817249	1815	1815	1815	1815	0
490	20240403	102600	24817249	1815	1813	1815	1813	60
491	20240403	102500	24708466	1813	1813	1813	1813	0
492	20240403	102400	24708466	1813	1813	1813	1813	0
493	20240403	102300	24708466	1813	1810	1813	1810	25
494	20240403	102200	24663165	1793	1793	1793	1793	0
495	20240403	102100	24663165	1793	1797	1797	1793	30
496	20240403	102000	24609367	1815	1815	1815	1815	0
497	20240403	101900	24609367	1815	1815	1815	1815	0
498	20240403	101800	24609367	1815	1815	1815	1815	0
499	20240403	101700	24609367	1815	1815	1815	1815	0
500	20240403	101600	24609367	1815	1815	1815	1815	0
501	20240403	101500	24609367	1815	1815	1815	1815	0
502	20240403	101400	24609367	1815	1815	1815	1815	0
503	20240403	101300	24609367	1815	1815	1815	1815	0
504	20240403	101200	24609367	1815	1815	1815	1815	0
505	20240403	101100	24609367	1815	1815	1815	1815	0
506	20240403	101000	24609367	1815	1815	1815	1815	0
507	20240403	100900	24609367	1815	1815	1815	1815	0
508	20240403	100800	24609367	1815	1815	1815	1815	0
509	20240403	100700	24609367	1815	1815	1815	1815	0
510	20240403	100600	24609367	1815	1815	1815	1815	0
511	20240403	100500	24609367	1815	1813	1815	1813	3
512	20240403	100400	24603925	1813	1798	1813	1798	211
513	20240403	100300	24221498	1795	1795	1795	1795	34
514	20240403	100200	24160468	1792	1792	1792	1792	0
515	20240403	100100	24160468	1792	1792	1792	1792	197
516	20240403	100000	23807444	1791	1791	1791	1791	412
517	20240403	095900	23069552	1791	1791	1791	1791	377
518	20240403	095800	22394345	1791	1791	1791	1791	0
519	20240403	095700	22394345	1791	1791	1791	1791	0
520	20240403	095600	22394345	1791	1791	1791	1791	2
521	20240403	095500	22390763	1791	1791	1791	1791	0
522	20240403	095400	22390763	1791	1791	1791	1791	100
523	20240403	095300	22211663	1791	1791	1791	1791	0
524	20240403	095200	22211663	1791	1791	1791	1791	0
525	20240403	095100	22211663	1791	1791	1791	1791	0
526	20240403	095000	22211663	1791	1791	1791	1791	0
527	20240403	094900	22211663	1791	1791	1791	1791	0
528	20240403	094800	22211663	1791	1791	1791	1791	22
529	20240403	094700	22172261	1791	1791	1791	1791	0
530	20240403	094600	22172261	1791	1791	1791	1791	0
531	20240403	094500	22172261	1791	1783	1791	1783	17
532	20240403	094400	22141842	1767	1774	1774	1767	221
533	20240403	094300	21750877	1791	1791	1791	1791	0
534	20240403	094200	21750877	1791	1791	1791	1791	0
535	20240403	094100	21750877	1791	1791	1791	1791	28
536	20240403	094000	21700729	1791	1791	1791	1791	396
537	20240403	093900	20991493	1791	1791	1791	1791	4
538	20240403	093800	20984329	1791	1791	1791	1791	0
539	20240403	093700	20984329	1791	1790	1791	1790	2
540	20240403	093600	20980748	1791	1790	1791	1790	50
541	20240403	093500	20891244	1789	1789	1789	1789	0
542	20240403	093400	20891244	1789	1789	1789	1789	0
543	20240403	093300	20891244	1789	1789	1789	1789	40
544	20240403	093200	20819684	1791	1791	1791	1791	0
545	20240403	093100	20819684	1791	1791	1791	1791	0
546	20240403	093000	20819684	1791	1763	1791	1761	832
547	20240403	092900	19351436	1760	1800	1800	1760	783
548	20240403	092800	17969865	1813	1813	1813	1813	2
549	20240403	092700	17966239	1813	1813	1813	1813	0
550	20240403	092600	17966239	1813	1813	1813	1813	2
551	20240403	092500	17962613	1813	1813	1813	1813	1
552	20240403	092400	17960800	1803	1803	1803	1803	0
553	20240403	092300	17960800	1803	1806	1823	1761	1952
554	20240403	092200	14473526	1823	1823	1823	1823	0
555	20240403	092100	14473526	1823	1821	1823	1821	549
556	20240403	092000	13472971	1821	1821	1821	1821	0
557	20240403	091900	13472971	1821	1821	1821	1821	7
558	20240403	091800	13460224	1804	1807	1807	1804	52
559	20240403	091700	13366397	1822	1822	1822	1822	2
560	20240403	091600	13362753	1822	1822	1822	1822	0
561	20240403	091500	13362753	1822	1822	1822	1822	1
562	20240403	091400	13360931	1821	1821	1821	1821	6590
563	20240403	091300	1360541	1822	1822	1822	1822	0
564	20240403	091200	1360541	1822	1822	1822	1822	0
565	20240403	091100	1360541	1822	1822	1822	1822	2
566	20240403	091000	1356897	1822	1821	1822	1821	2
567	20240403	090900	1353254	1822	1822	1822	1822	0
568	20240403	090800	1353254	1822	1822	1822	1822	11
569	20240403	090700	1333212	1823	1823	1823	1823	0
570	20240403	090600	1333212	1823	1823	1823	1823	2
571	20240403	090500	1329566	1823	1822	1823	1822	221
572	20240403	090400	926903	1822	1822	1822	1822	49
573	20240403	090300	837625	1823	1823	1823	1823	0
574	20240403	090200	837625	1823	1808	1823	1808	130
575	20240403	090100	602522	1799	1808	1808	1799	151
576	20240403	090000	330864	1808	1808	1808	1808	183