KissMeData/005390/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	184200	249969435	1801	1801	1801	1801	3692
3	20240408	184100	249969435	1801	1801	1801	1801	0
4	20240408	184000	249969435	1801	1801	1801	1801	0
5	20240408	183900	249969435	1801	1801	1801	1801	0
6	20240408	183800	249969435	1801	1801	1801	1801	0
7	20240408	183700	249969435	1801	1801	1801	1801	0
8	20240408	183600	249969435	1801	1801	1801	1801	0
9	20240408	183500	249969435	1801	1801	1801	1801	0
10	20240408	183400	249969435	1801	1801	1801	1801	0
11	20240408	183300	249969435	1801	1801	1801	1801	0
12	20240408	183200	249969435	1801	1801	1801	1801	0
13	20240408	183100	249969435	1801	1801	1801	1801	0
14	20240408	183000	249969435	1801	1801	1801	1801	0
15	20240408	182900	249969435	1801	1801	1801	1801	0
16	20240408	182800	249969435	1801	1801	1801	1801	0
17	20240408	182700	249969435	1801	1801	1801	1801	0
18	20240408	182600	249969435	1801	1801	1801	1801	0
19	20240408	182500	249969435	1801	1801	1801	1801	0
20	20240408	182400	249969435	1801	1801	1801	1801	0
21	20240408	182300	249969435	1801	1801	1801	1801	0
22	20240408	182200	249969435	1801	1801	1801	1801	0
23	20240408	182100	249969435	1801	1801	1801	1801	0
24	20240408	182000	249969435	1801	1801	1801	1801	0
25	20240408	181900	249969435	1801	1801	1801	1801	0
26	20240408	181800	249969435	1801	1801	1801	1801	0
27	20240408	181700	249969435	1801	1801	1801	1801	0
28	20240408	181600	249969435	1801	1801	1801	1801	0
29	20240408	181500	249969435	1801	1801	1801	1801	0
30	20240408	181400	249969435	1801	1801	1801	1801	0
31	20240408	181300	249969435	1801	1801	1801	1801	0
32	20240408	181200	249969435	1801	1801	1801	1801	3692
33	20240408	181100	249969435	1801	1801	1801	1801	0
34	20240408	181000	249969435	1801	1801	1801	1801	0
35	20240408	180900	249969435	1801	1801	1801	1801	0
36	20240408	180800	249969435	1801	1801	1801	1801	0
37	20240408	180700	249969435	1801	1801	1801	1801	0
38	20240408	180600	249969435	1801	1801	1801	1801	0
39	20240408	180500	249969435	1801	1801	1801	1801	0
40	20240408	180400	249969435	1801	1801	1801	1801	0
41	20240408	180300	249969435	1801	1801	1801	1801	0
42	20240408	180200	249969435	1801	1801	1801	1801	0
43	20240408	180100	249969435	1801	1801	1801	1801	0
44	20240408	180000	249969435	1801	1801	1801	1801	0
45	20240408	175900	249969435	1801	1801	1801	1801	0
46	20240408	175800	249969435	1801	1801	1801	1801	0
47	20240408	175700	249969435	1801	1801	1801	1801	0
48	20240408	175600	249969435	1801	1801	1801	1801	0
49	20240408	175500	249969435	1801	1801	1801	1801	0
50	20240408	175400	249969435	1801	1801	1801	1801	0
51	20240408	175300	249969435	1801	1801	1801	1801	0
52	20240408	175200	249969435	1801	1801	1801	1801	0
53	20240408	175100	249969435	1801	1801	1801	1801	0
54	20240408	175000	249969435	1801	1801	1801	1801	0
55	20240408	174900	249969435	1801	1801	1801	1801	0
56	20240408	174800	249969435	1801	1801	1801	1801	0
57	20240408	174700	249969435	1801	1801	1801	1801	0
58	20240408	174600	249969435	1801	1801	1801	1801	0
59	20240408	174500	249969435	1801	1801	1801	1801	0
60	20240408	174400	249969435	1801	1801	1801	1801	0
61	20240408	174300	249969435	1801	1801	1801	1801	0
62	20240408	174200	249969435	1801	1801	1801	1801	3692
63	20240408	174100	249969435	1801	1801	1801	1801	0
64	20240408	174000	249969435	1801	1801	1801	1801	0
65	20240408	173900	249969435	1801	1801	1801	1801	0
66	20240408	173800	249969435	1801	1801	1801	1801	0
67	20240408	173700	249969435	1801	1801	1801	1801	0
68	20240408	173600	249969435	1801	1801	1801	1801	0
69	20240408	173500	249969435	1801	1801	1801	1801	0
70	20240408	173400	249969435	1801	1801	1801	1801	0
71	20240408	173300	249969435	1801	1801	1801	1801	0
72	20240408	173200	249969435	1801	1801	1801	1801	0
73	20240408	173100	249969435	1801	1801	1801	1801	0
74	20240408	173000	249969435	1801	1801	1801	1801	0
75	20240408	172900	249969435	1801	1801	1801	1801	0
76	20240408	172800	249969435	1801	1801	1801	1801	0
77	20240408	172700	249969435	1801	1801	1801	1801	0
78	20240408	172600	249969435	1801	1801	1801	1801	0
79	20240408	172500	249969435	1801	1801	1801	1801	0
80	20240408	172400	249969435	1801	1801	1801	1801	0
81	20240408	172300	249969435	1801	1801	1801	1801	0
82	20240408	172200	249969435	1801	1801	1801	1801	0
83	20240408	172100	249969435	1801	1801	1801	1801	0
84	20240408	172000	249969435	1801	1801	1801	1801	0
85	20240408	171900	249969435	1801	1801	1801	1801	0
86	20240408	171800	249969435	1801	1801	1801	1801	0
87	20240408	171700	249969435	1801	1801	1801	1801	0
88	20240408	171600	249969435	1801	1801	1801	1801	0
89	20240408	171500	249969435	1801	1801	1801	1801	0
90	20240408	171400	249969435	1801	1801	1801	1801	0
91	20240408	171300	249969435	1801	1801	1801	1801	0
92	20240408	171200	249969435	1801	1801	1801	1801	3692
93	20240408	171100	249969435	1801	1801	1801	1801	0
94	20240408	171000	249969435	1801	1801	1801	1801	0
95	20240408	170900	249969435	1801	1801	1801	1801	0
96	20240408	170800	249969435	1801	1801	1801	1801	0
97	20240408	170700	249969435	1801	1801	1801	1801	0
98	20240408	170600	249969435	1801	1801	1801	1801	0
99	20240408	170500	249969435	1801	1801	1801	1801	0
100	20240408	170400	249969435	1801	1801	1801	1801	0
101	20240408	170300	249969435	1801	1801	1801	1801	0
102	20240408	170200	249969435	1801	1801	1801	1801	0
103	20240408	170100	249969435	1801	1801	1801	1801	0
104	20240408	170000	249969435	1801	1801	1801	1801	0
105	20240408	165900	249969435	1801	1801	1801	1801	0
106	20240408	165800	249969435	1801	1801	1801	1801	0
107	20240408	165700	249969435	1801	1801	1801	1801	0
108	20240408	165600	249969435	1801	1801	1801	1801	0
109	20240408	165500	249969435	1801	1801	1801	1801	0
110	20240408	165400	249969435	1801	1801	1801	1801	0
111	20240408	165300	249969435	1801	1801	1801	1801	0
112	20240408	165200	249969435	1801	1801	1801	1801	0
113	20240408	165100	249969435	1801	1801	1801	1801	0
114	20240408	165000	249969435	1801	1801	1801	1801	0
115	20240408	164900	249969435	1801	1801	1801	1801	0
116	20240408	164800	249969435	1801	1801	1801	1801	0
117	20240408	164700	249969435	1801	1801	1801	1801	0
118	20240408	164600	249969435	1801	1801	1801	1801	0
119	20240408	164500	249969435	1801	1801	1801	1801	0
120	20240408	164400	249969435	1801	1801	1801	1801	0
121	20240408	164300	249969435	1801	1801	1801	1801	0
122	20240408	164200	249969435	1801	1801	1801	1801	3692
123	20240408	164100	249969435	1801	1801	1801	1801	0
124	20240408	164000	249969435	1801	1801	1801	1801	0
125	20240408	163900	249969435	1801	1801	1801	1801	0
126	20240408	163800	249969435	1801	1801	1801	1801	0
127	20240408	163700	249969435	1801	1801	1801	1801	0
128	20240408	163600	249969435	1801	1801	1801	1801	0
129	20240408	163500	249969435	1801	1801	1801	1801	0
130	20240408	163400	249969435	1801	1801	1801	1801	0
131	20240408	163300	249969435	1801	1801	1801	1801	0
132	20240408	163200	249969435	1801	1801	1801	1801	0
133	20240408	163100	249969435	1801	1801	1801	1801	0
134	20240408	163000	249969435	1801	1801	1801	1801	0
135	20240408	162900	249969435	1801	1801	1801	1801	0
136	20240408	162800	249969435	1801	1801	1801	1801	0
137	20240408	162700	249969435	1801	1801	1801	1801	0
138	20240408	162600	249969435	1801	1801	1801	1801	0
139	20240408	162500	249969435	1801	1801	1801	1801	0
140	20240408	162400	249969435	1801	1801	1801	1801	0
141	20240408	162300	249969435	1801	1801	1801	1801	0
142	20240408	162200	249969435	1801	1801	1801	1801	0
143	20240408	162100	249969435	1801	1801	1801	1801	0
144	20240408	162000	249969435	1801	1801	1801	1801	0
145	20240408	161900	249969435	1801	1801	1801	1801	0
146	20240408	161800	249969435	1801	1801	1801	1801	0
147	20240408	161700	249969435	1801	1801	1801	1801	0
148	20240408	161600	249969435	1801	1801	1801	1801	0
149	20240408	161500	249969435	1801	1801	1801	1801	0
150	20240408	161400	249969435	1801	1801	1801	1801	0
151	20240408	161300	249969435	1801	1801	1801	1801	0
152	20240408	161200	249969435	1801	1801	1801	1801	3692
153	20240408	161100	249969435	1801	1801	1801	1801	0
154	20240408	161000	249969435	1801	1801	1801	1801	0
155	20240408	160900	249969435	1801	1801	1801	1801	0
156	20240408	160800	249969435	1801	1801	1801	1801	0
157	20240408	160700	249969435	1801	1801	1801	1801	0
158	20240408	160600	249969435	1801	1801	1801	1801	0
159	20240408	160500	249969435	1801	1801	1801	1801	0
160	20240408	160400	249969435	1801	1801	1801	1801	0
161	20240408	160300	249969435	1801	1801	1801	1801	0
162	20240408	160200	249969435	1801	1801	1801	1801	0
163	20240408	160100	249969435	1801	1801	1801	1801	0
164	20240408	160000	249969435	1801	1801	1801	1801	0
165	20240408	155900	249969435	1801	1801	1801	1801	0
166	20240408	155800	249969435	1801	1801	1801	1801	0
167	20240408	155700	249969435	1801	1801	1801	1801	0
168	20240408	155600	249969435	1801	1801	1801	1801	0
169	20240408	155500	249969435	1801	1801	1801	1801	0
170	20240408	155400	249969435	1801	1801	1801	1801	0
171	20240408	155300	249969435	1801	1801	1801	1801	0
172	20240408	155200	249969435	1801	1801	1801	1801	0
173	20240408	155100	249969435	1801	1801	1801	1801	0
174	20240408	155000	249969435	1801	1801	1801	1801	0
175	20240408	154900	249969435	1801	1801	1801	1801	0
176	20240408	154800	249969435	1801	1801	1801	1801	0
177	20240408	154700	249969435	1801	1801	1801	1801	0
178	20240408	154600	249969435	1801	1801	1801	1801	0
179	20240408	154500	249969435	1801	1801	1801	1801	0
180	20240408	154400	249969435	1801	1801	1801	1801	0
181	20240408	154300	249969435	1801	1801	1801	1801	0
182	20240408	154200	249969435	1801	1801	1801	1801	3692
183	20240408	154100	249969435	1801	1801	1801	1801	0
184	20240408	154000	249969435	1801	1801	1801	1801	0
185	20240408	153900	249969435	1801	1801	1801	1801	0
186	20240408	153800	249969435	1801	1801	1801	1801	0
187	20240408	153700	249969435	1801	1801	1801	1801	0
188	20240408	153600	249969435	1801	1801	1801	1801	0
189	20240408	153500	249969435	1801	1801	1801	1801	0
190	20240408	153400	249969435	1801	1801	1801	1801	0
191	20240408	153300	249969435	1801	1801	1801	1801	0
192	20240408	153200	249969435	1801	1801	1801	1801	0
193	20240408	153100	249969435	1801	1801	1801	1801	0
194	20240408	153000	249969435	1801	1801	1801	1801	3692
195	20240408	152900	243320143	1799	1799	1799	1799	0
196	20240408	152800	243320143	1799	1799	1799	1799	0
197	20240408	152700	243320143	1799	1799	1799	1799	0
198	20240408	152600	243320143	1799	1799	1799	1799	0
199	20240408	152500	243320143	1799	1799	1799	1799	0
200	20240408	152400	243320143	1799	1799	1799	1799	0
201	20240408	152300	243320143	1799	1799	1799	1799	0
202	20240408	152200	243320143	1799	1799	1799	1799	0
203	20240408	152100	243320143	1799	1799	1799	1799	0
204	20240408	152000	243320143	1799	1799	1799	1799	0
205	20240408	151900	243320143	1799	1799	1799	1799	0
206	20240408	151800	243320143	1799	1799	1799	1799	0
207	20240408	151700	243320143	1799	1799	1799	1799	0
208	20240408	151600	243320143	1799	1800	1800	1799	328
209	20240408	151500	242729765	1799	1799	1799	1799	118
210	20240408	151400	242517483	1799	1799	1799	1799	0
211	20240408	151300	242517483	1799	1799	1799	1799	1
212	20240408	151200	242515684	1799	1799	1799	1799	0
213	20240408	151100	242515684	1799	1799	1799	1799	118
214	20240408	151000	242303402	1799	1799	1799	1799	734
215	20240408	150900	240982936	1797	1798	1798	1797	1163
216	20240408	150800	238892463	1799	1800	1800	1799	1415
217	20240408	150700	236346616	1800	1799	1800	1797	4238
218	20240408	150600	228724868	1799	1800	1800	1799	1500
219	20240408	150500	226026259	1801	1801	1801	1801	0
220	20240408	150400	226026259	1801	1801	1801	1801	1
221	20240408	150300	226024458	1799	1800	1800	1799	2000
222	20240408	150200	222426082	1801	1801	1801	1801	1
223	20240408	150100	222424281	1802	1802	1802	1802	0
224	20240408	150000	222424281	1802	1800	1803	1800	3359
225	20240408	145900	216369572	1800	1800	1800	1800	398
226	20240408	145800	215653172	1799	1799	1799	1799	0
227	20240408	145700	215653172	1799	1799	1799	1799	0
228	20240408	145600	215653172	1799	1799	1799	1799	311
229	20240408	145500	215093683	1799	1799	1799	1799	0
230	20240408	145400	215093683	1799	1799	1799	1799	0
231	20240408	145300	215093683	1799	1799	1799	1799	1045
232	20240408	145200	213213728	1798	1798	1798	1798	0
233	20240408	145100	213213728	1798	1798	1798	1798	1000
234	20240408	145000	211415728	1798	1798	1798	1798	118
235	20240408	144900	211203564	1798	1798	1798	1798	97
236	20240408	144800	211029158	1799	1800	1800	1799	4218
237	20240408	144700	203439222	1801	1801	1801	1801	83
238	20240408	144600	203289739	1801	1801	1801	1801	0
239	20240408	144500	203289739	1801	1801	1801	1801	0
240	20240408	144400	203289739	1801	1801	1801	1801	119
241	20240408	144300	203075420	1800	1800	1800	1800	0
242	20240408	144200	203075420	1800	1800	1800	1800	0
243	20240408	144100	203075420	1800	1800	1800	1800	118
244	20240408	144000	202863020	1800	1800	1800	1800	0
245	20240408	143900	202863020	1800	1800	1800	1800	194
246	20240408	143800	202513820	1800	1800	1800	1800	214
247	20240408	143700	202128620	1800	1800	1800	1800	0
248	20240408	143600	202128620	1800	1800	1800	1800	0
249	20240408	143500	202128620	1800	1800	1800	1800	118
250	20240408	143400	201916220	1800	1800	1800	1800	24
251	20240408	143300	201873020	1800	1800	1800	1800	96
252	20240408	143200	201700220	1800	1800	1800	1800	119
253	20240408	143100	201486020	1800	1800	1800	1800	0
254	20240408	143000	201486020	1800	1800	1800	1800	0
255	20240408	142900	201486020	1800	1800	1800	1800	118
256	20240408	142800	201273620	1800	1800	1800	1800	0
257	20240408	142700	201273620	1800	1800	1800	1800	20
258	20240408	142600	201237620	1800	1800	1800	1800	0
259	20240408	142500	201237620	1800	1800	1800	1800	118
260	20240408	142400	201025220	1800	1800	1800	1800	0
261	20240408	142300	201025220	1800	1800	1800	1800	0
262	20240408	142200	201025220	1800	1800	1800	1800	118
263	20240408	142100	200812820	1800	1800	1800	1800	0
264	20240408	142000	200812820	1800	1800	1800	1800	1690
265	20240408	141900	197770820	1800	1800	1800	1800	192
266	20240408	141800	197425220	1801	1802	1802	1801	6810
267	20240408	141700	185156885	1802	1802	1802	1802	96
268	20240408	141600	184983893	1802	1802	1802	1802	118
269	20240408	141500	184771257	1802	1802	1802	1802	120
270	20240408	141400	184555017	1802	1802	1802	1802	0
271	20240408	141300	184555017	1802	1802	1802	1802	118
272	20240408	141200	184342381	1802	1802	1802	1802	96
273	20240408	141100	184169389	1803	1803	1803	1803	0
274	20240408	141000	184169389	1803	1803	1803	1803	0
275	20240408	140900	184169389	1803	1803	1803	1803	0
276	20240408	140800	184169389	1803	1803	1803	1803	6
277	20240408	140700	184158571	1802	1802	1802	1802	215
278	20240408	140600	183771141	1803	1803	1803	1803	13
279	20240408	140500	183747702	1803	1803	1803	1803	0
280	20240408	140400	183747702	1803	1803	1803	1803	0
281	20240408	140300	183747702	1803	1803	1803	1803	0
282	20240408	140200	183747702	1803	1803	1803	1803	4
283	20240408	140100	183740490	1809	1809	1809	1809	0
284	20240408	140000	183740490	1809	1812	1812	1809	1299
285	20240408	135900	181390433	1812	1812	1812	1812	0
286	20240408	135800	181390433	1812	1800	1812	1800	2118
287	20240408	135700	177570467	1800	1800	1800	1800	0
288	20240408	135600	177570467	1800	1800	1800	1800	96
289	20240408	135500	177397667	1801	1801	1801	1801	46
290	20240408	135400	177314821	1801	1801	1801	1801	0
291	20240408	135300	177314821	1801	1801	1801	1801	55
292	20240408	135200	177215766	1801	1800	1801	1800	128
293	20240408	135100	176985356	1800	1800	1800	1800	95
294	20240408	135000	176814356	1800	1800	1800	1800	0
295	20240408	134900	176814356	1800	1800	1800	1800	118
296	20240408	134800	176601956	1800	1800	1800	1800	0
297	20240408	134700	176601956	1800	1800	1800	1800	0
298	20240408	134600	176601956	1800	1800	1800	1800	118
299	20240408	134500	176389556	1800	1801	1801	1800	126
300	20240408	134400	176162727	1801	1801	1801	1801	5
301	20240408	134300	176153722	1800	1800	1800	1800	118
302	20240408	134200	175941322	1800	1800	1800	1800	0
303	20240408	134100	175941322	1800	1800	1800	1800	0
304	20240408	134000	175941322	1800	1801	1801	1800	406
305	20240408	133900	175210286	1800	1800	1800	1800	119
306	20240408	133800	174996086	1800	1800	1800	1800	0
307	20240408	133700	174996086	1800	1800	1800	1800	0
308	20240408	133600	174996086	1800	1800	1800	1800	118
309	20240408	133500	174783686	1800	1800	1800	1800	96
310	20240408	133400	174610886	1800	1800	1800	1800	0
311	20240408	133300	174610886	1800	1800	1800	1800	623
312	20240408	133200	173489486	1800	1800	1800	1800	0
313	20240408	133100	173489486	1800	1800	1800	1800	0
314	20240408	133000	173489486	1800	1800	1800	1800	214
315	20240408	132900	173104286	1800	1800	1800	1800	0
316	20240408	132800	173104286	1800	1800	1800	1800	0
317	20240408	132700	173104286	1800	1800	1800	1800	118
318	20240408	132600	172891886	1800	1800	1800	1800	73
319	20240408	132500	172760486	1800	1800	1800	1800	0
320	20240408	132400	172760486	1800	1800	1800	1800	96
321	20240408	132300	172587686	1801	1801	1801	1801	1
322	20240408	132200	172585885	1801	1801	1801	1801	0
323	20240408	132100	172585885	1801	1801	1801	1801	0
324	20240408	132000	172585885	1801	1801	1801	1801	1
325	20240408	131900	172584084	1800	1801	1801	1800	118
326	20240408	131800	172371664	1802	1802	1802	1802	0
327	20240408	131700	172371664	1802	1802	1802	1802	0
328	20240408	131600	172371664	1802	1802	1802	1802	0
329	20240408	131500	172371664	1802	1802	1802	1802	0
330	20240408	131400	172371664	1802	1802	1802	1802	0
331	20240408	131300	172371664	1802	1802	1802	1802	100
332	20240408	131200	172191464	1802	1802	1802	1802	0
333	20240408	131100	172191464	1802	1802	1802	1802	0
334	20240408	131000	172191464	1802	1802	1802	1802	0
335	20240408	130900	172191464	1802	1802	1802	1802	24
336	20240408	130800	172148216	1802	1802	1802	1802	97
337	20240408	130700	171973422	1803	1803	1803	1803	100
338	20240408	130600	171793122	1803	1803	1803	1803	0
339	20240408	130500	171793122	1803	1803	1803	1803	0
340	20240408	130400	171793122	1803	1803	1803	1803	0
341	20240408	130300	171793122	1803	1801	1803	1801	890
342	20240408	130200	170189382	1801	1801	1801	1801	0
343	20240408	130100	170189382	1801	1801	1801	1801	65
344	20240408	130000	170072317	1801	1801	1801	1801	0
345	20240408	125900	170072317	1801	1801	1801	1801	21
346	20240408	125800	170034496	1800	1800	1800	1800	97
347	20240408	125700	169859896	1800	1800	1800	1800	118
348	20240408	125600	169647496	1800	1800	1800	1800	0
349	20240408	125500	169647496	1800	1800	1800	1800	0
350	20240408	125400	169647496	1800	1800	1800	1800	1400
351	20240408	125300	167127496	1801	1801	1801	1801	0
352	20240408	125200	167127496	1801	1801	1801	1801	523
353	20240408	125100	166185573	1801	1801	1801	1801	0
354	20240408	125000	166185573	1801	1801	1801	1801	297
355	20240408	124900	165650676	1801	1801	1801	1801	0
356	20240408	124800	165650676	1801	1801	1801	1801	0
357	20240408	124700	165650676	1801	1801	1801	1801	214
358	20240408	124600	165265262	1802	1802	1802	1802	0
359	20240408	124500	165265262	1802	1802	1802	1802	34
360	20240408	124400	165203994	1802	1802	1802	1802	100
361	20240408	124300	165023794	1802	1802	1802	1802	11
362	20240408	124200	165003972	1801	1801	1801	1801	96
363	20240408	124100	164831076	1801	1801	1801	1801	118
364	20240408	124000	164618558	1801	1801	1801	1801	0
365	20240408	123900	164618558	1801	1801	1801	1801	0
366	20240408	123800	164618558	1801	1801	1801	1801	118
367	20240408	123700	164406040	1801	1801	1801	1801	96
368	20240408	123600	164233144	1801	1801	1801	1801	0
369	20240408	123500	164233144	1801	1801	1801	1801	118
370	20240408	123400	164020626	1801	1801	1801	1801	0
371	20240408	123300	164020626	1801	1801	1801	1801	0
372	20240408	123200	164020626	1801	1801	1801	1801	118
373	20240408	123100	163808108	1801	1802	1802	1801	100
374	20240408	123000	163628006	1802	1802	1802	1802	1
375	20240408	122900	163626204	1802	1802	1802	1802	100
376	20240408	122800	163446004	1802	1802	1802	1802	1
377	20240408	122700	163444202	1802	1802	1802	1802	0
378	20240408	122600	163444202	1802	1801	1802	1801	136
379	20240408	122500	163199226	1802	1802	1802	1802	7
380	20240408	122400	163186612	1802	1802	1802	1802	7
381	20240408	122300	163173998	1803	1803	1803	1803	0
382	20240408	122200	163173998	1803	1803	1803	1803	0
383	20240408	122100	163173998	1803	1803	1803	1803	0
384	20240408	122000	163173998	1803	1803	1803	1803	14
385	20240408	121900	163148756	1803	1803	1803	1803	0
386	20240408	121800	163148756	1803	1803	1803	1803	0
387	20240408	121700	163148756	1803	1801	1803	1801	1733
388	20240408	121600	160026605	1801	1800	1801	1800	6
389	20240408	121500	160015804	1800	1800	1800	1800	442
390	20240408	121400	159220204	1800	1800	1800	1800	118
391	20240408	121300	159007804	1800	1800	1800	1800	0
392	20240408	121200	159007804	1800	1800	1800	1800	0
393	20240408	121100	159007804	1800	1800	1800	1800	118
394	20240408	121000	158795404	1800	1800	1800	1800	97
395	20240408	120900	158620804	1800	1800	1800	1800	0
396	20240408	120800	158620804	1800	1800	1800	1800	0
397	20240408	120700	158620804	1800	1800	1800	1800	154
398	20240408	120600	158343604	1800	1800	1800	1800	0
399	20240408	120500	158343604	1800	1799	1800	1799	296
400	20240408	120400	157810900	1800	1800	1800	1800	0
401	20240408	120300	157810900	1800	1800	1800	1800	1121
402	20240408	120200	155793100	1800	1800	1800	1800	0
403	20240408	120100	155793100	1800	1800	1800	1800	548
404	20240408	120000	154806700	1800	1799	1800	1799	95
405	20240408	115900	154635794	1800	1800	1800	1800	0
406	20240408	115800	154635794	1800	1799	1800	1799	154
407	20240408	115700	154358747	1799	1799	1799	1799	0
408	20240408	115600	154358747	1799	1799	1799	1799	11
409	20240408	115500	154338958	1799	1799	1799	1799	152
410	20240408	115400	154065510	1799	1799	1799	1799	12
411	20240408	115300	154043922	1799	1799	1799	1799	34
412	20240408	115200	153982756	1799	1799	1799	1799	131
413	20240408	115100	153747087	1799	1799	1799	1799	22
414	20240408	115000	153707509	1799	1799	1799	1799	11
415	20240408	114900	153687720	1800	1800	1800	1800	218
416	20240408	114800	153295320	1799	1800	1800	1799	48
417	20240408	114700	153208954	1800	1800	1800	1800	1
418	20240408	114600	153207154	1799	1799	1799	1799	141
419	20240408	114500	152953495	1799	1799	1799	1799	23
420	20240408	114400	152912118	1799	1798	1799	1798	55
421	20240408	114300	152813196	1799	1799	1799	1798	113
422	20240408	114200	152609920	1799	1799	1799	1799	148
423	20240408	114100	152343668	1798	1798	1798	1798	34
424	20240408	114000	152282536	1799	1799	1799	1799	18
425	20240408	113900	152250154	1799	1799	1799	1799	23
426	20240408	113800	152208777	1799	1800	1800	1799	12
427	20240408	113700	152187188	1800	1801	1801	1800	22
428	20240408	113600	152147567	1801	1801	1801	1801	23
429	20240408	113500	152106144	1801	1801	1801	1801	92
430	20240408	113400	151940452	1801	1798	1801	1798	686
431	20240408	113300	150705661	1798	1798	1798	1798	1096
432	20240408	113200	148735053	1798	1798	1798	1798	100
433	20240408	113100	148555253	1797	1797	1797	1797	178
434	20240408	113000	148235387	1797	1797	1797	1797	0
435	20240408	112900	148235387	1797	1797	1797	1797	34
436	20240408	112800	148174289	1798	1797	1798	1797	355
437	20240408	112700	147536010	1798	1797	1798	1797	124
438	20240408	112600	147313070	1797	1797	1797	1797	23
439	20240408	112500	147271739	1797	1797	1797	1797	129
440	20240408	112400	147039926	1797	1797	1797	1797	35
441	20240408	112300	146977031	1798	1797	1798	1797	13
442	20240408	112200	146953668	1797	1797	1797	1797	12
443	20240408	112100	146932104	1798	1798	1798	1798	119
444	20240408	112000	146718142	1798	1798	1798	1798	3000
445	20240408	111900	141324142	1798	1799	1799	1798	36
446	20240408	111800	141259413	1798	1798	1798	1798	129
447	20240408	111700	141027471	1799	1798	1799	1798	14
448	20240408	111600	141002297	1798	1798	1798	1798	34
449	20240408	111500	140941165	1799	1799	1799	1799	15
450	20240408	111400	140914180	1799	1799	1799	1799	1025
451	20240408	111300	139070205	1798	1799	1799	1798	849
452	20240408	111200	137542865	1799	1800	1800	1799	154
453	20240408	111100	137265818	1800	1800	1800	1799	26
454	20240408	111000	137219029	1799	1799	1799	1799	12
455	20240408	110900	137197441	1799	1799	1799	1799	152
456	20240408	110800	136923993	1800	1800	1800	1800	2
457	20240408	110700	136920393	1799	1799	1799	1799	35
458	20240408	110600	136857428	1799	1799	1799	1799	129
459	20240408	110500	136625357	1799	1799	1799	1799	12
460	20240408	110400	136603769	1799	1799	1799	1799	34
461	20240408	110300	136542603	1799	1799	1799	1799	130
462	20240408	110200	136308733	1799	1800	1800	1799	33
463	20240408	110100	136249356	1799	1799	1799	1799	11
464	20240408	110000	136229567	1799	1798	1799	1798	1103
465	20240408	105900	134245305	1798	1798	1798	1798	161
466	20240408	105800	133955827	1798	1798	1798	1798	56
467	20240408	105700	133855139	1799	1798	1799	1798	12
468	20240408	105600	133833562	1798	1798	1798	1798	12
469	20240408	105500	133811986	1798	1798	1798	1798	23
470	20240408	105400	133770632	1798	1798	1798	1798	129
471	20240408	105300	133538690	1798	1799	1799	1798	213
472	20240408	105200	133155515	1798	1798	1798	1798	34
473	20240408	105100	133094383	1799	1799	1799	1798	132
474	20240408	105000	132857045	1798	1798	1798	1798	34
475	20240408	104900	132795913	1799	1799	1799	1799	11
476	20240408	104800	132776124	1798	1798	1799	1798	176
477	20240408	104700	132459665	1798	1798	1798	1798	11
478	20240408	104600	132439887	1798	1798	1799	1798	50
479	20240408	104500	132349969	1798	1798	1798	1798	152
480	20240408	104400	132076673	1798	1799	1799	1798	13
481	20240408	104300	132053298	1799	1798	1799	1798	34
482	20240408	104200	131992155	1798	1798	1798	1798	129
483	20240408	104100	131760213	1798	1798	1798	1798	12
484	20240408	104000	131738637	1798	1798	1798	1798	34
485	20240408	103900	131677505	1798	1799	1799	1798	22
486	20240408	103800	131637939	1798	1798	1798	1798	34
487	20240408	103700	131576807	1799	1799	1799	1799	635
488	20240408	103600	130434442	1799	1799	1799	1799	184
489	20240408	103500	130103426	1799	1799	1799	1799	11
490	20240408	103400	130083637	1799	1799	1799	1799	24
491	20240408	103300	130040461	1799	1800	1800	1799	151
492	20240408	103200	129768695	1800	1800	1800	1800	47
493	20240408	103100	129684095	1800	1800	1800	1800	23
494	20240408	103000	129642695	1800	1800	1800	1800	204
495	20240408	102900	129275495	1800	1801	1801	1800	123
496	20240408	102800	129053995	1801	1801	1801	1801	1
497	20240408	102700	129052194	1803	1803	1803	1803	0
498	20240408	102600	129052194	1803	1800	1803	1800	45
499	20240408	102500	128971191	1800	1800	1800	1800	23
500	20240408	102400	128929791	1800	1800	1801	1800	825
501	20240408	102300	127444789	1800	1800	1800	1800	130
502	20240408	102200	127210789	1800	1800	1800	1800	0
503	20240408	102100	127210789	1800	1800	1800	1800	23
504	20240408	102000	127169389	1800	1800	1800	1800	141
505	20240408	101900	126915589	1800	1800	1800	1800	35
506	20240408	101800	126852589	1800	1800	1800	1800	210
507	20240408	101700	126474589	1799	1799	1799	1799	141
508	20240408	101600	126220930	1800	1800	1800	1800	222
509	20240408	101500	125821330	1799	1799	1799	1799	11
510	20240408	101400	125801541	1799	1799	1799	1799	153
511	20240408	101300	125526294	1800	1799	1800	1799	361
512	20240408	101200	124876505	1800	1798	1800	1798	1403
513	20240408	101100	122352458	1799	1799	1799	1799	1940
514	20240408	101000	118862398	1796	1795	1796	1795	56
515	20240408	100900	118761833	1795	1795	1795	1795	4386
516	20240408	100800	110888963	1795	1798	1798	1795	7864
517	20240408	100700	96764817	1798	1798	1798	1798	1292
518	20240408	100600	94441801	1799	1799	1799	1799	743
519	20240408	100500	93105144	1800	1801	1801	1800	252
520	20240408	100400	92651515	1800	1803	1803	1800	12678
521	20240408	100300	69820537	1803	1802	1803	1802	22
522	20240408	100200	69780891	1803	1804	1804	1801	75
523	20240408	100100	69645661	1804	1806	1806	1800	9783
524	20240408	100000	52018082	1806	1808	1808	1806	1350
525	20240408	095900	49578151	1809	1809	1809	1809	0
526	20240408	095800	49578151	1809	1809	1809	1809	10
527	20240408	095700	49560061	1809	1809	1809	1809	0
528	20240408	095600	49560061	1809	1809	1809	1809	85
529	20240408	095500	49406296	1809	1810	1810	1809	1414
530	20240408	095400	46848114	1811	1811	1811	1811	3
531	20240408	095300	46842681	1811	1811	1811	1811	0
532	20240408	095200	46842681	1811	1810	1811	1810	32
533	20240408	095100	46784745	1811	1811	1811	1811	49
534	20240408	095000	46696006	1811	1811	1811	1811	0
535	20240408	094900	46696006	1811	1811	1811	1811	0
536	20240408	094800	46696006	1811	1812	1812	1811	217
537	20240408	094700	46303011	1812	1812	1812	1812	24
538	20240408	094600	46259523	1811	1811	1811	1811	2
539	20240408	094500	46255901	1808	1809	1809	1808	3674
540	20240408	094400	39612313	1810	1811	1811	1810	2671
541	20240408	094300	34777460	1812	1812	1812	1812	2
542	20240408	094200	34773836	1812	1812	1812	1812	0
543	20240408	094100	34773836	1812	1812	1812	1812	11
544	20240408	094000	34753904	1812	1812	1812	1812	1
545	20240408	093900	34752092	1811	1811	1811	1811	0
546	20240408	093800	34752092	1811	1812	1812	1811	39
547	20240408	093700	34681443	1812	1812	1812	1812	4
548	20240408	093600	34674195	1812	1811	1812	1811	931
549	20240408	093500	32988142	1811	1812	1812	1811	1020
550	20240408	093400	31140902	1811	1812	1812	1811	101
551	20240408	093300	30957990	1812	1812	1812	1812	0
552	20240408	093200	30957990	1812	1813	1813	1812	974
553	20240408	093100	29193100	1813	1813	1813	1813	0
554	20240408	093000	29193100	1813	1813	1813	1813	0
555	20240408	092900	29193100	1813	1813	1813	1813	0
556	20240408	092800	29193100	1813	1814	1814	1813	743
557	20240408	092700	27845434	1814	1816	1816	1814	1317
558	20240408	092600	25456059	1816	1816	1816	1816	30
559	20240408	092500	25401579	1816	1817	1817	1816	1109
560	20240408	092400	23387629	1820	1820	1820	1820	1
561	20240408	092300	23385809	1820	1819	1820	1818	355
562	20240408	092200	22740130	1820	1820	1820	1820	0
563	20240408	092100	22740130	1820	1820	1820	1820	2
564	20240408	092000	22736490	1820	1820	1820	1820	1
565	20240408	091900	22734670	1821	1821	1821	1821	0
566	20240408	091800	22734670	1821	1821	1821	1821	0
567	20240408	091700	22734670	1821	1821	1821	1821	0
568	20240408	091600	22734670	1821	1821	1821	1821	0
569	20240408	091500	22734670	1821	1821	1821	1821	0
570	20240408	091400	22734670	1821	1821	1821	1821	0
571	20240408	091300	22734670	1821	1820	1821	1815	1179
572	20240408	091200	20591791	1826	1826	1826	1826	2192
573	20240408	091100	16589199	1819	1819	1820	1819	2600
574	20240408	091000	11859790	1819	1820	1820	1819	750
575	20240408	090900	10495530	1820	1821	1821	1820	1041
576	20240408	090800	8600908	1822	1829	1829	1822	2060
577	20240408	090700	4833588	1829	1822	1829	1822	43
578	20240408	090600	4754955	1830	1830	1830	1830	0
579	20240408	090500	4754955	1830	1822	1830	1822	64
580	20240408	090400	4638155	1821	1821	1821	1821	0
581	20240408	090300	4638155	1821	1821	1821	1821	0
582	20240408	090200	4638155	1821	1822	1822	1821	1129
583	20240408	090100	2582217	1820	1821	1821	1820	1130
584	20240408	090000	525487	1831	1831	1831	1821	287