KissMeData/040610/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	191400	65767763	1626	1626	1626	1626	895
3	20240405	191300	65767763	1626	1626	1626	1626	0
4	20240405	191200	65767763	1626	1626	1626	1626	0
5	20240405	191100	65767763	1626	1626	1626	1626	0
6	20240405	191000	65767763	1626	1626	1626	1626	0
7	20240405	190900	65767763	1626	1626	1626	1626	0
8	20240405	190800	65767763	1626	1626	1626	1626	0
9	20240405	190700	65767763	1626	1626	1626	1626	0
10	20240405	190600	65767763	1626	1626	1626	1626	0
11	20240405	190500	65767763	1626	1626	1626	1626	0
12	20240405	190400	65767763	1626	1626	1626	1626	0
13	20240405	190300	65767763	1626	1626	1626	1626	0
14	20240405	190200	65767763	1626	1626	1626	1626	0
15	20240405	190100	65767763	1626	1626	1626	1626	0
16	20240405	190000	65767763	1626	1626	1626	1626	0
17	20240405	185900	65767763	1626	1626	1626	1626	0
18	20240405	185800	65767763	1626	1626	1626	1626	0
19	20240405	185700	65767763	1626	1626	1626	1626	0
20	20240405	185600	65767763	1626	1626	1626	1626	0
21	20240405	185500	65767763	1626	1626	1626	1626	0
22	20240405	185400	65767763	1626	1626	1626	1626	0
23	20240405	185300	65767763	1626	1626	1626	1626	0
24	20240405	185200	65767763	1626	1626	1626	1626	0
25	20240405	185100	65767763	1626	1626	1626	1626	0
26	20240405	185000	65767763	1626	1626	1626	1626	0
27	20240405	184900	65767763	1626	1626	1626	1626	0
28	20240405	184800	65767763	1626	1626	1626	1626	0
29	20240405	184700	65767763	1626	1626	1626	1626	0
30	20240405	184600	65767763	1626	1626	1626	1626	0
31	20240405	184500	65767763	1626	1626	1626	1626	0
32	20240405	184400	65767763	1626	1626	1626	1626	895
33	20240405	184300	65767763	1626	1626	1626	1626	0
34	20240405	184200	65767763	1626	1626	1626	1626	0
35	20240405	184100	65767763	1626	1626	1626	1626	0
36	20240405	184000	65767763	1626	1626	1626	1626	0
37	20240405	183900	65767763	1626	1626	1626	1626	0
38	20240405	183800	65767763	1626	1626	1626	1626	0
39	20240405	183700	65767763	1626	1626	1626	1626	0
40	20240405	183600	65767763	1626	1626	1626	1626	0
41	20240405	183500	65767763	1626	1626	1626	1626	0
42	20240405	183400	65767763	1626	1626	1626	1626	0
43	20240405	183300	65767763	1626	1626	1626	1626	0
44	20240405	183200	65767763	1626	1626	1626	1626	0
45	20240405	183100	65767763	1626	1626	1626	1626	0
46	20240405	183000	65767763	1626	1626	1626	1626	0
47	20240405	182900	65767763	1626	1626	1626	1626	0
48	20240405	182800	65767763	1626	1626	1626	1626	0
49	20240405	182700	65767763	1626	1626	1626	1626	0
50	20240405	182600	65767763	1626	1626	1626	1626	0
51	20240405	182500	65767763	1626	1626	1626	1626	0
52	20240405	182400	65767763	1626	1626	1626	1626	0
53	20240405	182300	65767763	1626	1626	1626	1626	0
54	20240405	182200	65767763	1626	1626	1626	1626	0
55	20240405	182100	65767763	1626	1626	1626	1626	0
56	20240405	182000	65767763	1626	1626	1626	1626	0
57	20240405	181900	65767763	1626	1626	1626	1626	0
58	20240405	181800	65767763	1626	1626	1626	1626	0
59	20240405	181700	65767763	1626	1626	1626	1626	0
60	20240405	181600	65767763	1626	1626	1626	1626	0
61	20240405	181500	65767763	1626	1626	1626	1626	0
62	20240405	181400	65767763	1626	1626	1626	1626	895
63	20240405	181300	65767763	1626	1626	1626	1626	0
64	20240405	181200	65767763	1626	1626	1626	1626	0
65	20240405	181100	65767763	1626	1626	1626	1626	0
66	20240405	181000	65767763	1626	1626	1626	1626	0
67	20240405	180900	65767763	1626	1626	1626	1626	0
68	20240405	180800	65767763	1626	1626	1626	1626	0
69	20240405	180700	65767763	1626	1626	1626	1626	0
70	20240405	180600	65767763	1626	1626	1626	1626	0
71	20240405	180500	65767763	1626	1626	1626	1626	0
72	20240405	180400	65767763	1626	1626	1626	1626	0
73	20240405	180300	65767763	1626	1626	1626	1626	0
74	20240405	180200	65767763	1626	1626	1626	1626	0
75	20240405	180100	65767763	1626	1626	1626	1626	0
76	20240405	180000	65767763	1626	1626	1626	1626	0
77	20240405	175900	65767763	1626	1626	1626	1626	0
78	20240405	175800	65767763	1626	1626	1626	1626	0
79	20240405	175700	65767763	1626	1626	1626	1626	0
80	20240405	175600	65767763	1626	1626	1626	1626	0
81	20240405	175500	65767763	1626	1626	1626	1626	0
82	20240405	175400	65767763	1626	1626	1626	1626	0
83	20240405	175300	65767763	1626	1626	1626	1626	0
84	20240405	175200	65767763	1626	1626	1626	1626	0
85	20240405	175100	65767763	1626	1626	1626	1626	0
86	20240405	175000	65767763	1626	1626	1626	1626	0
87	20240405	174900	65767763	1626	1626	1626	1626	0
88	20240405	174800	65767763	1626	1626	1626	1626	0
89	20240405	174700	65767763	1626	1626	1626	1626	0
90	20240405	174600	65767763	1626	1626	1626	1626	0
91	20240405	174500	65767763	1626	1626	1626	1626	0
92	20240405	174400	65767763	1626	1626	1626	1626	895
93	20240405	174300	65767763	1626	1626	1626	1626	0
94	20240405	174200	65767763	1626	1626	1626	1626	0
95	20240405	174100	65767763	1626	1626	1626	1626	0
96	20240405	174000	65767763	1626	1626	1626	1626	0
97	20240405	173900	65767763	1626	1626	1626	1626	0
98	20240405	173800	65767763	1626	1626	1626	1626	0
99	20240405	173700	65767763	1626	1626	1626	1626	0
100	20240405	173600	65767763	1626	1626	1626	1626	0
101	20240405	173500	65767763	1626	1626	1626	1626	0
102	20240405	173400	65767763	1626	1626	1626	1626	0
103	20240405	173300	65767763	1626	1626	1626	1626	0
104	20240405	173200	65767763	1626	1626	1626	1626	0
105	20240405	173100	65767763	1626	1626	1626	1626	0
106	20240405	173000	65767763	1626	1626	1626	1626	0
107	20240405	172900	65767763	1626	1626	1626	1626	0
108	20240405	172800	65767763	1626	1626	1626	1626	0
109	20240405	172700	65767763	1626	1626	1626	1626	0
110	20240405	172600	65767763	1626	1626	1626	1626	0
111	20240405	172500	65767763	1626	1626	1626	1626	0
112	20240405	172400	65767763	1626	1626	1626	1626	0
113	20240405	172300	65767763	1626	1626	1626	1626	0
114	20240405	172200	65767763	1626	1626	1626	1626	0
115	20240405	172100	65767763	1626	1626	1626	1626	0
116	20240405	172000	65767763	1626	1626	1626	1626	0
117	20240405	171900	65767763	1626	1626	1626	1626	0
118	20240405	171800	65767763	1626	1626	1626	1626	0
119	20240405	171700	65767763	1626	1626	1626	1626	0
120	20240405	171600	65767763	1626	1626	1626	1626	0
121	20240405	171500	65767763	1626	1626	1626	1626	0
122	20240405	171400	65767763	1626	1626	1626	1626	895
123	20240405	171300	65767763	1626	1626	1626	1626	0
124	20240405	171200	65767763	1626	1626	1626	1626	0
125	20240405	171100	65767763	1626	1626	1626	1626	0
126	20240405	171000	65767763	1626	1626	1626	1626	0
127	20240405	170900	65767763	1626	1626	1626	1626	0
128	20240405	170800	65767763	1626	1626	1626	1626	0
129	20240405	170700	65767763	1626	1626	1626	1626	0
130	20240405	170600	65767763	1626	1626	1626	1626	0
131	20240405	170500	65767763	1626	1626	1626	1626	0
132	20240405	170400	65767763	1626	1626	1626	1626	0
133	20240405	170300	65767763	1626	1626	1626	1626	0
134	20240405	170200	65767763	1626	1626	1626	1626	0
135	20240405	170100	65767763	1626	1626	1626	1626	0
136	20240405	170000	65767763	1626	1626	1626	1626	0
137	20240405	165900	65767763	1626	1626	1626	1626	0
138	20240405	165800	65767763	1626	1626	1626	1626	0
139	20240405	165700	65767763	1626	1626	1626	1626	0
140	20240405	165600	65767763	1626	1626	1626	1626	0
141	20240405	165500	65767763	1626	1626	1626	1626	0
142	20240405	165400	65767763	1626	1626	1626	1626	0
143	20240405	165300	65767763	1626	1626	1626	1626	0
144	20240405	165200	65767763	1626	1626	1626	1626	0
145	20240405	165100	65767763	1626	1626	1626	1626	0
146	20240405	165000	65767763	1626	1626	1626	1626	0
147	20240405	164900	65767763	1626	1626	1626	1626	0
148	20240405	164800	65767763	1626	1626	1626	1626	0
149	20240405	164700	65767763	1626	1626	1626	1626	0
150	20240405	164600	65767763	1626	1626	1626	1626	0
151	20240405	164500	65767763	1626	1626	1626	1626	0
152	20240405	164400	65767763	1626	1626	1626	1626	895
153	20240405	164300	65767763	1626	1626	1626	1626	0
154	20240405	164200	65767763	1626	1626	1626	1626	0
155	20240405	164100	65767763	1626	1626	1626	1626	0
156	20240405	164000	65767763	1626	1626	1626	1626	0
157	20240405	163900	65767763	1626	1626	1626	1626	0
158	20240405	163800	65767763	1626	1626	1626	1626	0
159	20240405	163700	65767763	1626	1626	1626	1626	0
160	20240405	163600	65767763	1626	1626	1626	1626	0
161	20240405	163500	65767763	1626	1626	1626	1626	0
162	20240405	163400	65767763	1626	1626	1626	1626	0
163	20240405	163300	65767763	1626	1626	1626	1626	0
164	20240405	163200	65767763	1626	1626	1626	1626	0
165	20240405	163100	65767763	1626	1626	1626	1626	0
166	20240405	163000	65767763	1626	1626	1626	1626	0
167	20240405	162900	65767763	1626	1626	1626	1626	0
168	20240405	162800	65767763	1626	1626	1626	1626	0
169	20240405	162700	65767763	1626	1626	1626	1626	0
170	20240405	162600	65767763	1626	1626	1626	1626	0
171	20240405	162500	65767763	1626	1626	1626	1626	0
172	20240405	162400	65767763	1626	1626	1626	1626	0
173	20240405	162300	65767763	1626	1626	1626	1626	0
174	20240405	162200	65767763	1626	1626	1626	1626	0
175	20240405	162100	65767763	1626	1626	1626	1626	0
176	20240405	162000	65767763	1626	1626	1626	1626	0
177	20240405	161900	65767763	1626	1626	1626	1626	0
178	20240405	161800	65767763	1626	1626	1626	1626	0
179	20240405	161700	65767763	1626	1626	1626	1626	0
180	20240405	161600	65767763	1626	1626	1626	1626	0
181	20240405	161500	65767763	1626	1626	1626	1626	0
182	20240405	161400	65767763	1626	1626	1626	1626	895
183	20240405	161300	65767763	1626	1626	1626	1626	0
184	20240405	161200	65767763	1626	1626	1626	1626	0
185	20240405	161100	65767763	1626	1626	1626	1626	0
186	20240405	161000	65767763	1626	1626	1626	1626	0
187	20240405	160900	65767763	1626	1626	1626	1626	0
188	20240405	160800	65767763	1626	1626	1626	1626	0
189	20240405	160700	65767763	1626	1626	1626	1626	0
190	20240405	160600	65767763	1626	1626	1626	1626	0
191	20240405	160500	65767763	1626	1626	1626	1626	0
192	20240405	160400	65767763	1626	1626	1626	1626	0
193	20240405	160300	65767763	1626	1626	1626	1626	0
194	20240405	160200	65767763	1626	1626	1626	1626	0
195	20240405	160100	65767763	1626	1626	1626	1626	0
196	20240405	160000	65767763	1626	1626	1626	1626	0
197	20240405	155900	65767763	1626	1626	1626	1626	0
198	20240405	155800	65767763	1626	1626	1626	1626	0
199	20240405	155700	65767763	1626	1626	1626	1626	0
200	20240405	155600	65767763	1626	1626	1626	1626	0
201	20240405	155500	65767763	1626	1626	1626	1626	0
202	20240405	155400	65767763	1626	1626	1626	1626	0
203	20240405	155300	65767763	1626	1626	1626	1626	0
204	20240405	155200	65767763	1626	1626	1626	1626	0
205	20240405	155100	65767763	1626	1626	1626	1626	0
206	20240405	155000	65767763	1626	1626	1626	1626	0
207	20240405	154900	65767763	1626	1626	1626	1626	0
208	20240405	154800	65767763	1626	1626	1626	1626	0
209	20240405	154700	65767763	1626	1626	1626	1626	0
210	20240405	154600	65767763	1626	1626	1626	1626	0
211	20240405	154500	65767763	1626	1626	1626	1626	0
212	20240405	154400	65767763	1626	1626	1626	1626	895
213	20240405	154300	65767763	1626	1626	1626	1626	0
214	20240405	154200	65767763	1626	1626	1626	1626	0
215	20240405	154100	65767763	1626	1626	1626	1626	0
216	20240405	154000	65767763	1626	1626	1626	1626	0
217	20240405	153900	65767763	1626	1626	1626	1626	0
218	20240405	153800	65767763	1626	1626	1626	1626	0
219	20240405	153700	65767763	1626	1626	1626	1626	0
220	20240405	153600	65767763	1626	1626	1626	1626	0
221	20240405	153500	65767763	1626	1626	1626	1626	0
222	20240405	153400	65767763	1626	1626	1626	1626	0
223	20240405	153300	65767763	1626	1626	1626	1626	0
224	20240405	153200	65767763	1626	1626	1626	1626	0
225	20240405	153100	65767763	1626	1626	1626	1626	0
226	20240405	153000	65767763	1626	1626	1626	1626	895
227	20240405	152900	64312493	1630	1630	1630	1630	0
228	20240405	152800	64312493	1630	1630	1630	1630	0
229	20240405	152700	64312493	1630	1630	1630	1630	0
230	20240405	152600	64312493	1630	1630	1630	1630	0
231	20240405	152500	64312493	1630	1630	1630	1630	0
232	20240405	152400	64312493	1630	1630	1630	1630	0
233	20240405	152300	64312493	1630	1630	1630	1630	0
234	20240405	152200	64312493	1630	1630	1630	1630	0
235	20240405	152100	64312493	1630	1630	1630	1630	0
236	20240405	152000	64312493	1630	1630	1630	1630	0
237	20240405	151900	64312493	1630	1630	1630	1630	0
238	20240405	151800	64312493	1630	1626	1630	1626	130
239	20240405	151700	64101083	1629	1627	1629	1627	12
240	20240405	151600	64081555	1629	1626	1629	1626	90
241	20240405	151500	63935209	1629	1629	1629	1629	0
242	20240405	151400	63935209	1629	1629	1629	1629	0
243	20240405	151300	63935209	1629	1629	1629	1629	0
244	20240405	151200	63935209	1629	1629	1629	1629	500
245	20240405	151100	63120709	1629	1629	1629	1629	0
246	20240405	151000	63120709	1629	1629	1629	1629	0
247	20240405	150900	63120709	1629	1629	1629	1629	0
248	20240405	150800	63120709	1629	1629	1629	1629	0
249	20240405	150700	63120709	1629	1629	1629	1629	2
250	20240405	150600	63117451	1628	1628	1628	1628	58
251	20240405	150500	63023027	1630	1627	1630	1626	203
252	20240405	150400	62692884	1629	1629	1629	1629	0
253	20240405	150300	62692884	1629	1629	1629	1629	1003
254	20240405	150200	61058997	1628	1628	1628	1628	46
255	20240405	150100	60984109	1630	1630	1630	1630	0
256	20240405	150000	60984109	1630	1630	1630	1630	0
257	20240405	145900	60984109	1630	1630	1630	1630	0
258	20240405	145800	60984109	1630	1630	1630	1630	0
259	20240405	145700	60984109	1630	1630	1630	1630	0
260	20240405	145600	60984109	1630	1630	1630	1630	0
261	20240405	145500	60984109	1630	1630	1630	1630	0
262	20240405	145400	60984109	1630	1630	1630	1630	0
263	20240405	145300	60984109	1630	1630	1630	1630	0
264	20240405	145200	60984109	1630	1630	1630	1630	0
265	20240405	145100	60984109	1630	1630	1630	1630	0
266	20240405	145000	60984109	1630	1630	1630	1630	0
267	20240405	144900	60984109	1630	1630	1630	1630	0
268	20240405	144800	60984109	1630	1629	1630	1629	1064
269	20240405	144700	59250851	1629	1629	1629	1629	0
270	20240405	144600	59250851	1629	1629	1629	1629	0
271	20240405	144500	59250851	1629	1629	1629	1629	0
272	20240405	144400	59250851	1629	1629	1629	1629	0
273	20240405	144300	59250851	1629	1629	1629	1629	0
274	20240405	144200	59250851	1629	1629	1629	1629	1
275	20240405	144100	59249222	1627	1627	1627	1627	20
276	20240405	144000	59216682	1629	1629	1629	1629	0
277	20240405	143900	59216682	1629	1629	1629	1629	0
278	20240405	143800	59216682	1629	1629	1629	1629	0
279	20240405	143700	59216682	1629	1629	1629	1629	0
280	20240405	143600	59216682	1629	1627	1629	1627	2
281	20240405	143500	59213426	1629	1629	1629	1629	0
282	20240405	143400	59213426	1629	1627	1629	1627	2
283	20240405	143300	59210170	1629	1629	1629	1629	0
284	20240405	143200	59210170	1629	1629	1629	1629	0
285	20240405	143100	59210170	1629	1629	1629	1629	0
286	20240405	143000	59210170	1629	1629	1629	1629	0
287	20240405	142900	59210170	1629	1626	1629	1626	1102
288	20240405	142800	57418312	1629	1629	1629	1629	0
289	20240405	142700	57418312	1629	1629	1629	1629	0
290	20240405	142600	57418312	1629	1627	1629	1627	52
291	20240405	142500	57333706	1629	1629	1629	1629	0
292	20240405	142400	57333706	1629	1629	1629	1629	0
293	20240405	142300	57333706	1629	1629	1629	1629	0
294	20240405	142200	57333706	1629	1629	1629	1629	0
295	20240405	142100	57333706	1629	1629	1629	1629	0
296	20240405	142000	57333706	1629	1629	1629	1629	0
297	20240405	141900	57333706	1629	1629	1629	1629	0
298	20240405	141800	57333706	1629	1629	1629	1629	1
299	20240405	141700	57332077	1627	1627	1627	1627	1
300	20240405	141600	57330450	1629	1629	1629	1629	0
301	20240405	141500	57330450	1629	1629	1629	1629	0
302	20240405	141400	57330450	1629	1629	1629	1629	0
303	20240405	141300	57330450	1629	1629	1629	1629	0
304	20240405	141200	57330450	1629	1629	1629	1629	0
305	20240405	141100	57330450	1629	1629	1629	1629	0
306	20240405	141000	57330450	1629	1629	1629	1629	0
307	20240405	140900	57330450	1629	1629	1629	1629	0
308	20240405	140800	57330450	1629	1629	1629	1629	0
309	20240405	140700	57330450	1629	1629	1629	1629	0
310	20240405	140600	57330450	1629	1629	1629	1629	0
311	20240405	140500	57330450	1629	1629	1629	1629	0
312	20240405	140400	57330450	1629	1629	1629	1629	0
313	20240405	140300	57330450	1629	1627	1630	1626	743
314	20240405	140200	56122114	1630	1630	1630	1630	0
315	20240405	140100	56122114	1630	1630	1630	1630	1
316	20240405	140000	56120484	1628	1628	1628	1628	21
317	20240405	135900	56086296	1630	1630	1630	1630	0
318	20240405	135800	56086296	1630	1630	1630	1630	0
319	20240405	135700	56086296	1630	1630	1630	1630	0
320	20240405	135600	56086296	1630	1630	1630	1630	0
321	20240405	135500	56086296	1630	1630	1630	1630	0
322	20240405	135400	56086296	1630	1630	1630	1630	0
323	20240405	135300	56086296	1630	1630	1630	1630	0
324	20240405	135200	56086296	1630	1630	1630	1630	0
325	20240405	135100	56086296	1630	1630	1630	1630	0
326	20240405	135000	56086296	1630	1630	1630	1630	0
327	20240405	134900	56086296	1630	1630	1630	1630	0
328	20240405	134800	56086296	1630	1629	1630	1629	2
329	20240405	134700	56083037	1630	1630	1630	1630	0
330	20240405	134600	56083037	1630	1630	1630	1630	0
331	20240405	134500	56083037	1630	1630	1630	1630	0
332	20240405	134400	56083037	1630	1630	1630	1630	0
333	20240405	134300	56083037	1630	1630	1630	1630	0
334	20240405	134200	56083037	1630	1630	1630	1630	0
335	20240405	134100	56083037	1630	1630	1630	1630	0
336	20240405	134000	56083037	1630	1630	1630	1630	0
337	20240405	133900	56083037	1630	1630	1630	1630	0
338	20240405	133800	56083037	1630	1630	1630	1630	2
339	20240405	133700	56079777	1630	1630	1630	1630	0
340	20240405	133600	56079777	1630	1630	1630	1630	0
341	20240405	133500	56079777	1630	1630	1630	1630	1
342	20240405	133400	56078147	1628	1628	1628	1628	23
343	20240405	133300	56040703	1630	1630	1630	1630	0
344	20240405	133200	56040703	1630	1630	1630	1630	0
345	20240405	133100	56040703	1630	1630	1630	1630	0
346	20240405	133000	56040703	1630	1630	1630	1630	0
347	20240405	132900	56040703	1630	1630	1630	1630	0
348	20240405	132800	56040703	1630	1630	1630	1630	0
349	20240405	132700	56040703	1630	1630	1630	1630	613
350	20240405	132600	55041513	1630	1630	1630	1630	0
351	20240405	132500	55041513	1630	1630	1630	1630	0
352	20240405	132400	55041513	1630	1630	1630	1630	0
353	20240405	132300	55041513	1630	1630	1630	1630	0
354	20240405	132200	55041513	1630	1630	1630	1630	0
355	20240405	132100	55041513	1630	1630	1630	1630	0
356	20240405	132000	55041513	1630	1630	1630	1630	0
357	20240405	131900	55041513	1630	1630	1630	1630	0
358	20240405	131800	55041513	1630	1630	1630	1630	0
359	20240405	131700	55041513	1630	1630	1630	1630	0
360	20240405	131600	55041513	1630	1630	1630	1630	0
361	20240405	131500	55041513	1630	1630	1630	1630	0
362	20240405	131400	55041513	1630	1630	1630	1630	0
363	20240405	131300	55041513	1630	1630	1630	1630	0
364	20240405	131200	55041513	1630	1630	1630	1630	0
365	20240405	131100	55041513	1630	1630	1630	1630	0
366	20240405	131000	55041513	1630	1630	1630	1630	0
367	20240405	130900	55041513	1630	1630	1630	1630	0
368	20240405	130800	55041513	1630	1630	1630	1630	0
369	20240405	130700	55041513	1630	1630	1630	1630	0
370	20240405	130600	55041513	1630	1630	1630	1630	61
371	20240405	130500	54942083	1630	1630	1630	1630	0
372	20240405	130400	54942083	1630	1630	1630	1630	0
373	20240405	130300	54942083	1630	1630	1630	1630	0
374	20240405	130200	54942083	1630	1630	1630	1630	2
375	20240405	130100	54938823	1630	1630	1630	1630	0
376	20240405	130000	54938823	1630	1630	1630	1630	0
377	20240405	125900	54938823	1630	1630	1630	1630	0
378	20240405	125800	54938823	1630	1630	1630	1630	0
379	20240405	125700	54938823	1630	1630	1630	1630	0
380	20240405	125600	54938823	1630	1630	1630	1630	0
381	20240405	125500	54938823	1630	1630	1630	1630	0
382	20240405	125400	54938823	1630	1630	1630	1630	0
383	20240405	125300	54938823	1630	1630	1630	1630	0
384	20240405	125200	54938823	1630	1630	1630	1630	0
385	20240405	125100	54938823	1630	1630	1630	1630	0
386	20240405	125000	54938823	1630	1630	1630	1630	2
387	20240405	124900	54935563	1629	1630	1630	1629	4
388	20240405	124800	54929045	1630	1630	1630	1630	0
389	20240405	124700	54929045	1630	1630	1630	1630	0
390	20240405	124600	54929045	1630	1630	1630	1630	1
391	20240405	124500	54927415	1626	1626	1626	1626	1800
392	20240405	124400	52000615	1630	1630	1630	1630	0
393	20240405	124300	52000615	1630	1630	1630	1630	0
394	20240405	124200	52000615	1630	1630	1630	1630	0
395	20240405	124100	52000615	1630	1630	1630	1630	2
396	20240405	124000	51997355	1626	1626	1626	1626	468
397	20240405	123900	51236387	1627	1627	1627	1627	0
398	20240405	123800	51236387	1627	1628	1628	1627	1007
399	20240405	123700	49597802	1630	1630	1630	1630	0
400	20240405	123600	49597802	1630	1630	1630	1630	0
401	20240405	123500	49597802	1630	1630	1630	1630	0
402	20240405	123400	49597802	1630	1630	1630	1630	0
403	20240405	123300	49597802	1630	1630	1630	1630	0
404	20240405	123200	49597802	1630	1630	1630	1630	0
405	20240405	123100	49597802	1630	1630	1630	1630	1
406	20240405	123000	49596172	1628	1629	1629	1628	59
407	20240405	122900	49500075	1630	1630	1630	1630	0
408	20240405	122800	49500075	1630	1630	1630	1630	0
409	20240405	122700	49500075	1630	1630	1630	1630	0
410	20240405	122600	49500075	1630	1630	1630	1630	1
411	20240405	122500	49498445	1629	1630	1630	1629	18
412	20240405	122400	49469120	1630	1630	1630	1630	0
413	20240405	122300	49469120	1630	1630	1630	1630	0
414	20240405	122200	49469120	1630	1630	1630	1630	0
415	20240405	122100	49469120	1630	1630	1630	1630	0
416	20240405	122000	49469120	1630	1630	1630	1630	10
417	20240405	121900	49452820	1630	1630	1630	1630	0
418	20240405	121800	49452820	1630	1630	1630	1630	0
419	20240405	121700	49452820	1630	1630	1630	1630	0
420	20240405	121600	49452820	1630	1630	1630	1630	0
421	20240405	121500	49452820	1630	1630	1630	1630	0
422	20240405	121400	49452820	1630	1630	1630	1630	15
423	20240405	121300	49428370	1630	1630	1630	1630	0
424	20240405	121200	49428370	1630	1630	1630	1630	0
425	20240405	121100	49428370	1630	1630	1630	1630	0
426	20240405	121000	49428370	1630	1630	1630	1630	0
427	20240405	120900	49428370	1630	1630	1630	1630	0
428	20240405	120800	49428370	1630	1630	1630	1630	0
429	20240405	120700	49428370	1630	1630	1630	1630	0
430	20240405	120600	49428370	1630	1627	1630	1627	482
431	20240405	120500	48644153	1628	1628	1628	1628	12
432	20240405	120400	48624617	1629	1629	1629	1629	1
433	20240405	120300	48622988	1630	1630	1630	1630	0
434	20240405	120200	48622988	1630	1630	1630	1630	0
435	20240405	120100	48622988	1630	1630	1630	1630	0
436	20240405	120000	48622988	1630	1630	1630	1630	0
437	20240405	115900	48622988	1630	1630	1630	1630	0
438	20240405	115800	48622988	1630	1630	1630	1630	30
439	20240405	115700	48574088	1630	1630	1630	1630	0
440	20240405	115600	48574088	1630	1630	1630	1630	0
441	20240405	115500	48574088	1630	1630	1630	1630	0
442	20240405	115400	48574088	1630	1630	1630	1630	0
443	20240405	115300	48574088	1630	1630	1630	1630	0
444	20240405	115200	48574088	1630	1630	1630	1630	0
445	20240405	115100	48574088	1630	1630	1630	1630	0
446	20240405	115000	48574088	1630	1630	1630	1630	0
447	20240405	114900	48574088	1630	1630	1630	1630	0
448	20240405	114800	48574088	1630	1630	1630	1630	10
449	20240405	114700	48557788	1630	1630	1630	1630	0
450	20240405	114600	48557788	1630	1630	1630	1630	0
451	20240405	114500	48557788	1630	1630	1630	1630	0
452	20240405	114400	48557788	1630	1630	1630	1630	0
453	20240405	114300	48557788	1630	1630	1630	1630	1
454	20240405	114200	48556158	1628	1628	1628	1628	1
455	20240405	114100	48554530	1630	1630	1630	1630	0
456	20240405	114000	48554530	1630	1630	1630	1630	0
457	20240405	113900	48554530	1630	1630	1630	1630	0
458	20240405	113800	48554530	1630	1630	1630	1630	2
459	20240405	113700	48551270	1630	1630	1630	1630	59
460	20240405	113600	48455100	1630	1630	1630	1630	0
461	20240405	113500	48455100	1630	1630	1630	1630	0
462	20240405	113400	48455100	1630	1630	1630	1630	0
463	20240405	113300	48455100	1630	1630	1630	1630	0
464	20240405	113200	48455100	1630	1629	1630	1629	3
465	20240405	113100	48450211	1630	1630	1630	1630	0
466	20240405	113000	48450211	1630	1630	1630	1630	2
467	20240405	112900	48446951	1627	1628	1628	1627	34
468	20240405	112800	48391627	1630	1630	1630	1630	0
469	20240405	112700	48391627	1630	1630	1630	1630	0
470	20240405	112600	48391627	1630	1630	1630	1630	0
471	20240405	112500	48391627	1630	1630	1630	1630	0
472	20240405	112400	48391627	1630	1630	1630	1630	0
473	20240405	112300	48391627	1630	1629	1630	1628	9
474	20240405	112200	48376970	1630	1630	1630	1630	0
475	20240405	112100	48376970	1630	1630	1630	1630	0
476	20240405	112000	48376970	1630	1630	1630	1630	0
477	20240405	111900	48376970	1630	1630	1630	1630	0
478	20240405	111800	48376970	1630	1630	1630	1630	0
479	20240405	111700	48376970	1630	1630	1630	1630	0
480	20240405	111600	48376970	1630	1630	1630	1630	0
481	20240405	111500	48376970	1630	1630	1630	1630	0
482	20240405	111400	48376970	1630	1630	1630	1630	0
483	20240405	111300	48376970	1630	1630	1630	1627	14
484	20240405	111200	48354176	1630	1630	1630	1630	1
485	20240405	111100	48352546	1630	1630	1630	1630	0
486	20240405	111000	48352546	1630	1630	1630	1630	0
487	20240405	110900	48352546	1630	1630	1630	1630	0
488	20240405	110800	48352546	1630	1630	1630	1630	0
489	20240405	110700	48352546	1630	1630	1630	1630	0
490	20240405	110600	48352546	1630	1630	1630	1630	0
491	20240405	110500	48352546	1630	1630	1630	1630	38
492	20240405	110400	48290606	1630	1630	1630	1630	0
493	20240405	110300	48290606	1630	1630	1630	1630	0
494	20240405	110200	48290606	1630	1630	1630	1630	15
495	20240405	110100	48266156	1630	1630	1630	1630	1
496	20240405	110000	48264526	1631	1631	1631	1631	0
497	20240405	105900	48264526	1631	1631	1631	1631	0
498	20240405	105800	48264526	1631	1631	1631	1631	0
499	20240405	105700	48264526	1631	1631	1631	1631	0
500	20240405	105600	48264526	1631	1631	1631	1631	0
501	20240405	105500	48264526	1631	1631	1631	1631	0
502	20240405	105400	48264526	1631	1631	1631	1631	0
503	20240405	105300	48264526	1631	1631	1631	1631	500
504	20240405	105200	47449026	1631	1631	1631	1627	1555
505	20240405	105100	44918140	1631	1630	1631	1630	761
506	20240405	105000	43677708	1631	1631	1631	1631	198
507	20240405	104900	43354770	1631	1631	1631	1631	0
508	20240405	104800	43354770	1631	1631	1631	1631	0
509	20240405	104700	43354770	1631	1631	1631	1631	161
510	20240405	104600	43092179	1632	1632	1632	1632	0
511	20240405	104500	43092179	1632	1632	1632	1632	0
512	20240405	104400	43092179	1632	1632	1632	1632	0
513	20240405	104300	43092179	1632	1632	1632	1632	0
514	20240405	104200	43092179	1632	1632	1632	1632	0
515	20240405	104100	43092179	1632	1632	1632	1632	0
516	20240405	104000	43092179	1632	1632	1632	1632	0
517	20240405	103900	43092179	1632	1632	1632	1632	16
518	20240405	103800	43066067	1632	1632	1632	1632	0
519	20240405	103700	43066067	1632	1632	1632	1632	0
520	20240405	103600	43066067	1632	1632	1632	1632	0
521	20240405	103500	43066067	1632	1632	1632	1632	0
522	20240405	103400	43066067	1632	1632	1632	1632	2
523	20240405	103300	43062803	1632	1632	1632	1632	0
524	20240405	103200	43062803	1632	1631	1632	1631	201
525	20240405	103100	42734971	1632	1632	1632	1632	0
526	20240405	103000	42734971	1632	1632	1632	1632	0
527	20240405	102900	42734971	1632	1632	1632	1632	0
528	20240405	102800	42734971	1632	1632	1632	1632	1
529	20240405	102700	42733339	1631	1631	1631	1631	276
530	20240405	102600	42283183	1630	1630	1630	1630	1
531	20240405	102500	42281553	1631	1631	1631	1631	145
532	20240405	102400	42045058	1631	1631	1631	1631	0
533	20240405	102300	42045058	1631	1632	1637	1631	18
534	20240405	102200	42015667	1631	1631	1631	1631	0
535	20240405	102100	42015667	1631	1631	1631	1631	0
536	20240405	102000	42015667	1631	1631	1631	1631	0
537	20240405	101900	42015667	1631	1631	1631	1631	10
538	20240405	101800	41999357	1630	1631	1631	1630	1713
539	20240405	101700	39205465	1631	1632	1632	1631	366
540	20240405	101600	38608516	1631	1631	1631	1631	0
541	20240405	101500	38608516	1631	1631	1631	1631	0
542	20240405	101400	38608516	1631	1631	1631	1631	379
543	20240405	101300	37990367	1631	1631	1631	1631	0
544	20240405	101200	37990367	1631	1631	1631	1631	0
545	20240405	101100	37990367	1631	1631	1631	1631	150
546	20240405	101000	37745717	1631	1631	1631	1631	0
547	20240405	100900	37745717	1631	1631	1631	1631	0
548	20240405	100800	37745717	1631	1631	1631	1631	0
549	20240405	100700	37745717	1631	1631	1631	1631	0
550	20240405	100600	37745717	1631	1631	1631	1631	0
551	20240405	100500	37745717	1631	1631	1631	1631	0
552	20240405	100400	37745717	1631	1632	1632	1631	815
553	20240405	100300	36415638	1632	1632	1632	1632	0
554	20240405	100200	36415638	1632	1632	1632	1632	200
555	20240405	100100	36089238	1632	1632	1632	1632	0
556	20240405	100000	36089238	1632	1634	1634	1632	3
557	20240405	095900	36084339	1635	1635	1635	1635	110
558	20240405	095800	35904489	1632	1634	1634	1632	3
559	20240405	095700	35899590	1634	1634	1634	1634	100
560	20240405	095600	35736190	1632	1633	1633	1632	11
561	20240405	095500	35718228	1631	1631	1631	1631	0
562	20240405	095400	35718228	1631	1631	1631	1631	0
563	20240405	095300	35718228	1631	1631	1631	1631	0
564	20240405	095200	35718228	1631	1631	1631	1631	0
565	20240405	095100	35718228	1631	1631	1631	1631	0
566	20240405	095000	35718228	1631	1631	1631	1631	1
567	20240405	094900	35716597	1632	1631	1632	1631	506
568	20240405	094800	34890811	1631	1631	1631	1631	729
569	20240405	094700	33701812	1632	1632	1632	1632	730
570	20240405	094600	32510452	1635	1635	1635	1635	122
571	20240405	094500	32310982	1631	1631	1631	1631	0
572	20240405	094400	32310982	1631	1631	1631	1631	2
573	20240405	094300	32307720	1631	1631	1631	1631	0
574	20240405	094200	32307720	1631	1631	1631	1631	90
575	20240405	094100	32160930	1631	1631	1631	1631	0
576	20240405	094000	32160930	1631	1631	1631	1631	0
577	20240405	093900	32160930	1631	1631	1631	1631	0
578	20240405	093800	32160930	1631	1634	1634	1631	465
579	20240405	093700	31401126	1631	1631	1631	1631	0
580	20240405	093600	31401126	1631	1631	1631	1631	1
581	20240405	093500	31399495	1636	1636	1636	1636	1
582	20240405	093400	31397859	1631	1637	1637	1631	921
583	20240405	093300	29890227	1641	1637	1641	1637	623
584	20240405	093200	28870368	1642	1638	1642	1638	618
585	20240405	093100	27858076	1642	1641	1642	1638	620
586	20240405	093000	26842494	1637	1637	1637	1637	611
587	20240405	092900	25842287	1642	1636	1642	1635	1235
588	20240405	092800	23821714	1641	1641	1641	1641	0
589	20240405	092700	23821714	1641	1641	1641	1641	0
590	20240405	092600	23821714	1641	1641	1641	1641	0
591	20240405	092500	23821714	1641	1641	1641	1641	0
592	20240405	092400	23821714	1641	1641	1641	1640	4
593	20240405	092300	23815151	1641	1638	1642	1637	36
594	20240405	092200	23756111	1639	1629	1639	1627	2591
595	20240405	092100	19536004	1630	1630	1630	1630	112
596	20240405	092000	19353444	1630	1630	1630	1630	63
597	20240405	091900	19250754	1628	1629	1629	1626	1018
598	20240405	091800	17594730	1626	1626	1626	1626	59
599	20240405	091700	17498796	1630	1630	1630	1630	0
600	20240405	091600	17498796	1630	1630	1630	1630	0
601	20240405	091500	17498796	1630	1627	1630	1626	1002
602	20240405	091400	15869412	1630	1630	1630	1630	13
603	20240405	091300	15848222	1630	1628	1630	1628	13
604	20240405	091200	15827034	1631	1631	1631	1628	84
605	20240405	091100	15690163	1632	1632	1632	1632	34
606	20240405	091000	15634675	1634	1634	1634	1634	0
607	20240405	090900	15634675	1634	1634	1634	1634	80
608	20240405	090800	15503955	1636	1636	1636	1636	16
609	20240405	090700	15477779	1637	1637	1637	1637	100
610	20240405	090600	15314079	1638	1639	1639	1638	113
611	20240405	090500	15128984	1641	1641	1641	1641	1
612	20240405	090400	15127343	1643	1643	1643	1643	1
613	20240405	090300	15125700	1644	1634	1644	1633	878
614	20240405	090200	13691909	1635	1644	1644	1635	24
615	20240405	090100	13652645	1637	1637	1637	1637	6
616	20240405	090000	13642823	1647	1625	1650	1625	8395