KissMeData/048830/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	191900	109787487	1650	1650	1650	1650	1724
3	20240405	191800	109787487	1650	1650	1650	1650	0
4	20240405	191700	109787487	1650	1650	1650	1650	0
5	20240405	191600	109787487	1650	1650	1650	1650	0
6	20240405	191500	109787487	1650	1650	1650	1650	0
7	20240405	191400	109787487	1650	1650	1650	1650	0
8	20240405	191300	109787487	1650	1650	1650	1650	0
9	20240405	191200	109787487	1650	1650	1650	1650	0
10	20240405	191100	109787487	1650	1650	1650	1650	0
11	20240405	191000	109787487	1650	1650	1650	1650	0
12	20240405	190900	109787487	1650	1650	1650	1650	0
13	20240405	190800	109787487	1650	1650	1650	1650	0
14	20240405	190700	109787487	1650	1650	1650	1650	0
15	20240405	190600	109787487	1650	1650	1650	1650	0
16	20240405	190500	109787487	1650	1650	1650	1650	0
17	20240405	190400	109787487	1650	1650	1650	1650	0
18	20240405	190300	109787487	1650	1650	1650	1650	0
19	20240405	190200	109787487	1650	1650	1650	1650	0
20	20240405	190100	109787487	1650	1650	1650	1650	0
21	20240405	190000	109787487	1650	1650	1650	1650	0
22	20240405	185900	109787487	1650	1650	1650	1650	0
23	20240405	185800	109787487	1650	1650	1650	1650	0
24	20240405	185700	109787487	1650	1650	1650	1650	0
25	20240405	185600	109787487	1650	1650	1650	1650	0
26	20240405	185500	109787487	1650	1650	1650	1650	0
27	20240405	185400	109787487	1650	1650	1650	1650	0
28	20240405	185300	109787487	1650	1650	1650	1650	0
29	20240405	185200	109787487	1650	1650	1650	1650	0
30	20240405	185100	109787487	1650	1650	1650	1650	0
31	20240405	185000	109787487	1650	1650	1650	1650	0
32	20240405	184900	109787487	1650	1650	1650	1650	1724
33	20240405	184800	109787487	1650	1650	1650	1650	0
34	20240405	184700	109787487	1650	1650	1650	1650	0
35	20240405	184600	109787487	1650	1650	1650	1650	0
36	20240405	184500	109787487	1650	1650	1650	1650	0
37	20240405	184400	109787487	1650	1650	1650	1650	0
38	20240405	184300	109787487	1650	1650	1650	1650	0
39	20240405	184200	109787487	1650	1650	1650	1650	0
40	20240405	184100	109787487	1650	1650	1650	1650	0
41	20240405	184000	109787487	1650	1650	1650	1650	0
42	20240405	183900	109787487	1650	1650	1650	1650	0
43	20240405	183800	109787487	1650	1650	1650	1650	0
44	20240405	183700	109787487	1650	1650	1650	1650	0
45	20240405	183600	109787487	1650	1650	1650	1650	0
46	20240405	183500	109787487	1650	1650	1650	1650	0
47	20240405	183400	109787487	1650	1650	1650	1650	0
48	20240405	183300	109787487	1650	1650	1650	1650	0
49	20240405	183200	109787487	1650	1650	1650	1650	0
50	20240405	183100	109787487	1650	1650	1650	1650	0
51	20240405	183000	109787487	1650	1650	1650	1650	0
52	20240405	182900	109787487	1650	1650	1650	1650	0
53	20240405	182800	109787487	1650	1650	1650	1650	0
54	20240405	182700	109787487	1650	1650	1650	1650	0
55	20240405	182600	109787487	1650	1650	1650	1650	0
56	20240405	182500	109787487	1650	1650	1650	1650	0
57	20240405	182400	109787487	1650	1650	1650	1650	0
58	20240405	182300	109787487	1650	1650	1650	1650	0
59	20240405	182200	109787487	1650	1650	1650	1650	0
60	20240405	182100	109787487	1650	1650	1650	1650	0
61	20240405	182000	109787487	1650	1650	1650	1650	0
62	20240405	181900	109787487	1650	1650	1650	1650	1724
63	20240405	181800	109787487	1650	1650	1650	1650	0
64	20240405	181700	109787487	1650	1650	1650	1650	0
65	20240405	181600	109787487	1650	1650	1650	1650	0
66	20240405	181500	109787487	1650	1650	1650	1650	0
67	20240405	181400	109787487	1650	1650	1650	1650	0
68	20240405	181300	109787487	1650	1650	1650	1650	0
69	20240405	181200	109787487	1650	1650	1650	1650	0
70	20240405	181100	109787487	1650	1650	1650	1650	0
71	20240405	181000	109787487	1650	1650	1650	1650	0
72	20240405	180900	109787487	1650	1650	1650	1650	0
73	20240405	180800	109787487	1650	1650	1650	1650	0
74	20240405	180700	109787487	1650	1650	1650	1650	0
75	20240405	180600	109787487	1650	1650	1650	1650	0
76	20240405	180500	109787487	1650	1650	1650	1650	0
77	20240405	180400	109787487	1650	1650	1650	1650	0
78	20240405	180300	109787487	1650	1650	1650	1650	0
79	20240405	180200	109787487	1650	1650	1650	1650	0
80	20240405	180100	109787487	1650	1650	1650	1650	0
81	20240405	180000	109787487	1650	1650	1650	1650	0
82	20240405	175900	109787487	1650	1650	1650	1650	0
83	20240405	175800	109787487	1650	1650	1650	1650	0
84	20240405	175700	109787487	1650	1650	1650	1650	0
85	20240405	175600	109787487	1650	1650	1650	1650	0
86	20240405	175500	109787487	1650	1650	1650	1650	0
87	20240405	175400	109787487	1650	1650	1650	1650	0
88	20240405	175300	109787487	1650	1650	1650	1650	0
89	20240405	175200	109787487	1650	1650	1650	1650	0
90	20240405	175100	109787487	1650	1650	1650	1650	0
91	20240405	175000	109787487	1650	1650	1650	1650	0
92	20240405	174900	109787487	1650	1650	1650	1650	1724
93	20240405	174800	109787487	1650	1650	1650	1650	0
94	20240405	174700	109787487	1650	1650	1650	1650	0
95	20240405	174600	109787487	1650	1650	1650	1650	0
96	20240405	174500	109787487	1650	1650	1650	1650	0
97	20240405	174400	109787487	1650	1650	1650	1650	0
98	20240405	174300	109787487	1650	1650	1650	1650	0
99	20240405	174200	109787487	1650	1650	1650	1650	0
100	20240405	174100	109787487	1650	1650	1650	1650	0
101	20240405	174000	109787487	1650	1650	1650	1650	0
102	20240405	173900	109787487	1650	1650	1650	1650	0
103	20240405	173800	109787487	1650	1650	1650	1650	0
104	20240405	173700	109787487	1650	1650	1650	1650	0
105	20240405	173600	109787487	1650	1650	1650	1650	0
106	20240405	173500	109787487	1650	1650	1650	1650	0
107	20240405	173400	109787487	1650	1650	1650	1650	0
108	20240405	173300	109787487	1650	1650	1650	1650	0
109	20240405	173200	109787487	1650	1650	1650	1650	0
110	20240405	173100	109787487	1650	1650	1650	1650	0
111	20240405	173000	109787487	1650	1650	1650	1650	0
112	20240405	172900	109787487	1650	1650	1650	1650	0
113	20240405	172800	109787487	1650	1650	1650	1650	0
114	20240405	172700	109787487	1650	1650	1650	1650	0
115	20240405	172600	109787487	1650	1650	1650	1650	0
116	20240405	172500	109787487	1650	1650	1650	1650	0
117	20240405	172400	109787487	1650	1650	1650	1650	0
118	20240405	172300	109787487	1650	1650	1650	1650	0
119	20240405	172200	109787487	1650	1650	1650	1650	0
120	20240405	172100	109787487	1650	1650	1650	1650	0
121	20240405	172000	109787487	1650	1650	1650	1650	0
122	20240405	171900	109787487	1650	1650	1650	1650	1724
123	20240405	171800	109787487	1650	1650	1650	1650	0
124	20240405	171700	109787487	1650	1650	1650	1650	0
125	20240405	171600	109787487	1650	1650	1650	1650	0
126	20240405	171500	109787487	1650	1650	1650	1650	0
127	20240405	171400	109787487	1650	1650	1650	1650	0
128	20240405	171300	109787487	1650	1650	1650	1650	0
129	20240405	171200	109787487	1650	1650	1650	1650	0
130	20240405	171100	109787487	1650	1650	1650	1650	0
131	20240405	171000	109787487	1650	1650	1650	1650	0
132	20240405	170900	109787487	1650	1650	1650	1650	0
133	20240405	170800	109787487	1650	1650	1650	1650	0
134	20240405	170700	109787487	1650	1650	1650	1650	0
135	20240405	170600	109787487	1650	1650	1650	1650	0
136	20240405	170500	109787487	1650	1650	1650	1650	0
137	20240405	170400	109787487	1650	1650	1650	1650	0
138	20240405	170300	109787487	1650	1650	1650	1650	0
139	20240405	170200	109787487	1650	1650	1650	1650	0
140	20240405	170100	109787487	1650	1650	1650	1650	0
141	20240405	170000	109787487	1650	1650	1650	1650	0
142	20240405	165900	109787487	1650	1650	1650	1650	0
143	20240405	165800	109787487	1650	1650	1650	1650	0
144	20240405	165700	109787487	1650	1650	1650	1650	0
145	20240405	165600	109787487	1650	1650	1650	1650	0
146	20240405	165500	109787487	1650	1650	1650	1650	0
147	20240405	165400	109787487	1650	1650	1650	1650	0
148	20240405	165300	109787487	1650	1650	1650	1650	0
149	20240405	165200	109787487	1650	1650	1650	1650	0
150	20240405	165100	109787487	1650	1650	1650	1650	0
151	20240405	165000	109787487	1650	1650	1650	1650	0
152	20240405	164900	109787487	1650	1650	1650	1650	1724
153	20240405	164800	109787487	1650	1650	1650	1650	0
154	20240405	164700	109787487	1650	1650	1650	1650	0
155	20240405	164600	109787487	1650	1650	1650	1650	0
156	20240405	164500	109787487	1650	1650	1650	1650	0
157	20240405	164400	109787487	1650	1650	1650	1650	0
158	20240405	164300	109787487	1650	1650	1650	1650	0
159	20240405	164200	109787487	1650	1650	1650	1650	0
160	20240405	164100	109787487	1650	1650	1650	1650	0
161	20240405	164000	109787487	1650	1650	1650	1650	0
162	20240405	163900	109787487	1650	1650	1650	1650	0
163	20240405	163800	109787487	1650	1650	1650	1650	0
164	20240405	163700	109787487	1650	1650	1650	1650	0
165	20240405	163600	109787487	1650	1650	1650	1650	0
166	20240405	163500	109787487	1650	1650	1650	1650	0
167	20240405	163400	109787487	1650	1650	1650	1650	0
168	20240405	163300	109787487	1650	1650	1650	1650	0
169	20240405	163200	109787487	1650	1650	1650	1650	0
170	20240405	163100	109787487	1650	1650	1650	1650	0
171	20240405	163000	109787487	1650	1650	1650	1650	0
172	20240405	162900	109787487	1650	1650	1650	1650	0
173	20240405	162800	109787487	1650	1650	1650	1650	0
174	20240405	162700	109787487	1650	1650	1650	1650	0
175	20240405	162600	109787487	1650	1650	1650	1650	0
176	20240405	162500	109787487	1650	1650	1650	1650	0
177	20240405	162400	109787487	1650	1650	1650	1650	0
178	20240405	162300	109787487	1650	1650	1650	1650	0
179	20240405	162200	109787487	1650	1650	1650	1650	0
180	20240405	162100	109787487	1650	1650	1650	1650	0
181	20240405	162000	109787487	1650	1650	1650	1650	0
182	20240405	161900	109787487	1650	1650	1650	1650	1724
183	20240405	161800	109787487	1650	1650	1650	1650	0
184	20240405	161700	109787487	1650	1650	1650	1650	0
185	20240405	161600	109787487	1650	1650	1650	1650	0
186	20240405	161500	109787487	1650	1650	1650	1650	0
187	20240405	161400	109787487	1650	1650	1650	1650	0
188	20240405	161300	109787487	1650	1650	1650	1650	0
189	20240405	161200	109787487	1650	1650	1650	1650	0
190	20240405	161100	109787487	1650	1650	1650	1650	0
191	20240405	161000	109787487	1650	1650	1650	1650	0
192	20240405	160900	109787487	1650	1650	1650	1650	0
193	20240405	160800	109787487	1650	1650	1650	1650	0
194	20240405	160700	109787487	1650	1650	1650	1650	0
195	20240405	160600	109787487	1650	1650	1650	1650	0
196	20240405	160500	109787487	1650	1650	1650	1650	0
197	20240405	160400	109787487	1650	1650	1650	1650	0
198	20240405	160300	109787487	1650	1650	1650	1650	0
199	20240405	160200	109787487	1650	1650	1650	1650	0
200	20240405	160100	109787487	1650	1650	1650	1650	0
201	20240405	160000	109787487	1650	1650	1650	1650	0
202	20240405	155900	109787487	1650	1650	1650	1650	0
203	20240405	155800	109787487	1650	1650	1650	1650	0
204	20240405	155700	109787487	1650	1650	1650	1650	0
205	20240405	155600	109787487	1650	1650	1650	1650	0
206	20240405	155500	109787487	1650	1650	1650	1650	0
207	20240405	155400	109787487	1650	1650	1650	1650	0
208	20240405	155300	109787487	1650	1650	1650	1650	0
209	20240405	155200	109787487	1650	1650	1650	1650	0
210	20240405	155100	109787487	1650	1650	1650	1650	0
211	20240405	155000	109787487	1650	1650	1650	1650	0
212	20240405	154900	109787487	1650	1650	1650	1650	1724
213	20240405	154800	109787487	1650	1650	1650	1650	0
214	20240405	154700	109787487	1650	1650	1650	1650	0
215	20240405	154600	109787487	1650	1650	1650	1650	0
216	20240405	154500	109787487	1650	1650	1650	1650	0
217	20240405	154400	109787487	1650	1650	1650	1650	0
218	20240405	154300	109787487	1650	1650	1650	1650	0
219	20240405	154200	109787487	1650	1650	1650	1650	0
220	20240405	154100	109787487	1650	1650	1650	1650	0
221	20240405	154000	109787487	1650	1650	1650	1650	0
222	20240405	153900	109787487	1650	1650	1650	1650	0
223	20240405	153800	109787487	1650	1650	1650	1650	0
224	20240405	153700	109787487	1650	1650	1650	1650	0
225	20240405	153600	109787487	1650	1650	1650	1650	0
226	20240405	153500	109787487	1650	1650	1650	1650	0
227	20240405	153400	109787487	1650	1650	1650	1650	0
228	20240405	153300	109787487	1650	1650	1650	1650	0
229	20240405	153200	109787487	1650	1650	1650	1650	0
230	20240405	153100	109787487	1650	1650	1650	1650	0
231	20240405	153000	109787487	1650	1650	1650	1650	1724
232	20240405	152900	106942887	1647	1647	1647	1647	0
233	20240405	152800	106942887	1647	1647	1647	1647	0
234	20240405	152700	106942887	1647	1647	1647	1647	0
235	20240405	152600	106942887	1647	1647	1647	1647	0
236	20240405	152500	106942887	1647	1647	1647	1647	0
237	20240405	152400	106942887	1647	1647	1647	1647	0
238	20240405	152300	106942887	1647	1647	1647	1647	0
239	20240405	152200	106942887	1647	1647	1647	1647	0
240	20240405	152100	106942887	1647	1647	1647	1647	0
241	20240405	152000	106942887	1647	1647	1647	1647	0
242	20240405	151900	106942887	1647	1647	1647	1647	0
243	20240405	151800	106942887	1647	1647	1647	1647	0
244	20240405	151700	106942887	1647	1647	1647	1647	1038
245	20240405	151600	105233301	1650	1650	1650	1650	0
246	20240405	151500	105233301	1650	1650	1650	1650	0
247	20240405	151400	105233301	1650	1650	1650	1650	0
248	20240405	151300	105233301	1650	1650	1650	1650	22
249	20240405	151200	105197001	1653	1653	1653	1653	0
250	20240405	151100	105197001	1653	1653	1653	1653	0
251	20240405	151000	105197001	1653	1647	1653	1647	7
252	20240405	150900	105185436	1647	1647	1647	1647	0
253	20240405	150800	105185436	1647	1647	1647	1647	0
254	20240405	150700	105185436	1647	1647	1647	1647	1038
255	20240405	150600	103475850	1647	1647	1647	1647	21
256	20240405	150500	103441263	1647	1647	1647	1647	0
257	20240405	150400	103441263	1647	1647	1647	1647	0
258	20240405	150300	103441263	1647	1650	1650	1647	775
259	20240405	150200	102164068	1653	1653	1653	1653	0
260	20240405	150100	102164068	1653	1653	1653	1653	0
261	20240405	150000	102164068	1653	1653	1653	1653	0
262	20240405	145900	102164068	1653	1653	1653	1653	0
263	20240405	145800	102164068	1653	1653	1653	1653	0
264	20240405	145700	102164068	1653	1653	1653	1653	0
265	20240405	145600	102164068	1653	1653	1653	1653	0
266	20240405	145500	102164068	1653	1653	1653	1653	0
267	20240405	145400	102164068	1653	1653	1653	1653	0
268	20240405	145300	102164068	1653	1653	1653	1653	0
269	20240405	145200	102164068	1653	1653	1653	1653	0
270	20240405	145100	102164068	1653	1653	1653	1653	0
271	20240405	145000	102164068	1653	1653	1653	1653	0
272	20240405	144900	102164068	1653	1653	1653	1653	1
273	20240405	144800	102162415	1650	1650	1650	1650	0
274	20240405	144700	102162415	1650	1650	1650	1650	645
275	20240405	144600	101098165	1649	1649	1649	1649	0
276	20240405	144500	101098165	1649	1649	1649	1649	0
277	20240405	144400	101098165	1649	1649	1649	1649	0
278	20240405	144300	101098165	1649	1649	1649	1649	0
279	20240405	144200	101098165	1649	1649	1649	1649	0
280	20240405	144100	101098165	1649	1649	1649	1649	0
281	20240405	144000	101098165	1649	1649	1649	1649	0
282	20240405	143900	101098165	1649	1649	1649	1649	0
283	20240405	143800	101098165	1649	1649	1649	1649	0
284	20240405	143700	101098165	1649	1649	1649	1649	0
285	20240405	143600	101098165	1649	1649	1649	1649	0
286	20240405	143500	101098165	1649	1649	1649	1649	0
287	20240405	143400	101098165	1649	1649	1649	1649	0
288	20240405	143300	101098165	1649	1649	1649	1649	0
289	20240405	143200	101098165	1649	1649	1649	1649	0
290	20240405	143100	101098165	1649	1649	1649	1649	0
291	20240405	143000	101098165	1649	1649	1649	1649	1
292	20240405	142900	101096516	1650	1650	1650	1650	0
293	20240405	142800	101096516	1650	1650	1650	1650	1000
294	20240405	142700	99446516	1650	1650	1650	1650	0
295	20240405	142600	99446516	1650	1650	1650	1650	0
296	20240405	142500	99446516	1650	1650	1650	1650	0
297	20240405	142400	99446516	1650	1650	1650	1650	0
298	20240405	142300	99446516	1650	1650	1650	1650	0
299	20240405	142200	99446516	1650	1650	1650	1650	0
300	20240405	142100	99446516	1650	1650	1650	1650	0
301	20240405	142000	99446516	1650	1650	1650	1650	0
302	20240405	141900	99446516	1650	1650	1650	1650	0
303	20240405	141800	99446516	1650	1650	1650	1650	0
304	20240405	141700	99446516	1650	1650	1650	1650	0
305	20240405	141600	99446516	1650	1650	1650	1650	200
306	20240405	141500	99116516	1650	1650	1650	1650	0
307	20240405	141400	99116516	1650	1650	1650	1650	0
308	20240405	141300	99116516	1650	1650	1650	1650	0
309	20240405	141200	99116516	1650	1650	1650	1650	0
310	20240405	141100	99116516	1650	1650	1650	1650	0
311	20240405	141000	99116516	1650	1650	1650	1650	0
312	20240405	140900	99116516	1650	1650	1650	1650	0
313	20240405	140800	99116516	1650	1650	1650	1650	0
314	20240405	140700	99116516	1650	1650	1650	1650	0
315	20240405	140600	99116516	1650	1650	1650	1650	0
316	20240405	140500	99116516	1650	1650	1650	1650	0
317	20240405	140400	99116516	1650	1650	1650	1650	0
318	20240405	140300	99116516	1650	1650	1650	1650	0
319	20240405	140200	99116516	1650	1650	1650	1650	0
320	20240405	140100	99116516	1650	1650	1650	1650	0
321	20240405	140000	99116516	1650	1650	1650	1650	0
322	20240405	135900	99116516	1650	1650	1650	1650	0
323	20240405	135800	99116516	1650	1650	1650	1650	0
324	20240405	135700	99116516	1650	1650	1650	1650	0
325	20240405	135600	99116516	1650	1650	1650	1650	1
326	20240405	135500	99114866	1646	1646	1646	1646	0
327	20240405	135400	99114866	1646	1646	1646	1646	0
328	20240405	135300	99114866	1646	1646	1646	1646	0
329	20240405	135200	99114866	1646	1646	1646	1646	0
330	20240405	135100	99114866	1646	1646	1646	1646	0
331	20240405	135000	99114866	1646	1646	1646	1646	0
332	20240405	134900	99114866	1646	1646	1646	1646	0
333	20240405	134800	99114866	1646	1646	1646	1646	117
334	20240405	134700	98922284	1646	1646	1646	1646	0
335	20240405	134600	98922284	1646	1646	1646	1646	0
336	20240405	134500	98922284	1646	1646	1646	1646	0
337	20240405	134400	98922284	1646	1646	1646	1646	0
338	20240405	134300	98922284	1646	1646	1646	1646	0
339	20240405	134200	98922284	1646	1646	1646	1646	0
340	20240405	134100	98922284	1646	1646	1646	1646	0
341	20240405	134000	98922284	1646	1646	1646	1646	0
342	20240405	133900	98922284	1646	1646	1646	1646	0
343	20240405	133800	98922284	1646	1646	1646	1646	1
344	20240405	133700	98920638	1653	1653	1653	1653	0
345	20240405	133600	98920638	1653	1653	1653	1653	0
346	20240405	133500	98920638	1653	1653	1653	1653	0
347	20240405	133400	98920638	1653	1653	1653	1653	0
348	20240405	133300	98920638	1653	1653	1653	1653	0
349	20240405	133200	98920638	1653	1653	1653	1653	0
350	20240405	133100	98920638	1653	1653	1653	1653	0
351	20240405	133000	98920638	1653	1653	1653	1653	0
352	20240405	132900	98920638	1653	1653	1653	1653	0
353	20240405	132800	98920638	1653	1653	1653	1653	0
354	20240405	132700	98920638	1653	1653	1653	1653	60
355	20240405	132600	98821458	1653	1653	1653	1653	0
356	20240405	132500	98821458	1653	1653	1653	1653	0
357	20240405	132400	98821458	1653	1653	1653	1653	0
358	20240405	132300	98821458	1653	1653	1653	1653	0
359	20240405	132200	98821458	1653	1653	1653	1653	0
360	20240405	132100	98821458	1653	1653	1653	1653	0
361	20240405	132000	98821458	1653	1653	1653	1653	0
362	20240405	131900	98821458	1653	1653	1653	1653	0
363	20240405	131800	98821458	1653	1653	1653	1653	1
364	20240405	131700	98819805	1646	1646	1646	1646	0
365	20240405	131600	98819805	1646	1646	1646	1646	252
366	20240405	131500	98405013	1646	1646	1646	1646	52
367	20240405	131400	98319421	1645	1645	1645	1645	58
368	20240405	131300	98224011	1646	1646	1646	1646	1
369	20240405	131200	98222365	1645	1645	1645	1645	0
370	20240405	131100	98222365	1645	1645	1645	1645	0
371	20240405	131000	98222365	1645	1645	1645	1645	0
372	20240405	130900	98222365	1645	1645	1645	1645	300
373	20240405	130800	97728865	1645	1645	1645	1645	0
374	20240405	130700	97728865	1645	1645	1645	1645	0
375	20240405	130600	97728865	1645	1645	1645	1645	0
376	20240405	130500	97728865	1645	1645	1645	1645	0
377	20240405	130400	97728865	1645	1645	1645	1645	0
378	20240405	130300	97728865	1645	1646	1646	1645	1051
379	20240405	130200	95999363	1646	1646	1646	1646	1
380	20240405	130100	95997717	1646	1646	1646	1646	0
381	20240405	130000	95997717	1646	1646	1646	1646	0
382	20240405	125900	95997717	1646	1646	1646	1646	0
383	20240405	125800	95997717	1646	1646	1646	1646	0
384	20240405	125700	95997717	1646	1646	1646	1646	0
385	20240405	125600	95997717	1646	1646	1646	1646	0
386	20240405	125500	95997717	1646	1646	1646	1646	0
387	20240405	125400	95997717	1646	1646	1646	1646	0
388	20240405	125300	95997717	1646	1646	1646	1646	0
389	20240405	125200	95997717	1646	1646	1646	1646	0
390	20240405	125100	95997717	1646	1646	1646	1646	0
391	20240405	125000	95997717	1646	1646	1646	1646	0
392	20240405	124900	95997717	1646	1646	1646	1646	0
393	20240405	124800	95997717	1646	1646	1646	1646	9
394	20240405	124700	95982903	1645	1645	1645	1645	0
395	20240405	124600	95982903	1645	1645	1645	1645	0
396	20240405	124500	95982903	1645	1645	1645	1645	0
397	20240405	124400	95982903	1645	1645	1645	1645	0
398	20240405	124300	95982903	1645	1645	1645	1645	0
399	20240405	124200	95982903	1645	1645	1645	1645	0
400	20240405	124100	95982903	1645	1645	1645	1645	0
401	20240405	124000	95982903	1645	1645	1645	1645	0
402	20240405	123900	95982903	1645	1645	1645	1645	433
403	20240405	123800	95270618	1646	1646	1646	1646	265
404	20240405	123700	94834428	1646	1646	1646	1646	0
405	20240405	123600	94834428	1646	1646	1646	1646	0
406	20240405	123500	94834428	1646	1646	1646	1646	190
407	20240405	123400	94521688	1646	1646	1646	1646	0
408	20240405	123300	94521688	1646	1646	1646	1646	0
409	20240405	123200	94521688	1646	1646	1646	1646	1000
410	20240405	123100	92875688	1646	1646	1646	1646	0
411	20240405	123000	92875688	1646	1646	1646	1646	0
412	20240405	122900	92875688	1646	1646	1646	1646	0
413	20240405	122800	92875688	1646	1646	1646	1646	0
414	20240405	122700	92875688	1646	1646	1646	1646	0
415	20240405	122600	92875688	1646	1646	1646	1646	0
416	20240405	122500	92875688	1646	1646	1646	1646	0
417	20240405	122400	92875688	1646	1646	1646	1646	0
418	20240405	122300	92875688	1646	1646	1646	1646	1
419	20240405	122200	92874042	1644	1644	1644	1644	0
420	20240405	122100	92874042	1644	1646	1646	1644	500
421	20240405	122000	92051424	1646	1646	1646	1646	0
422	20240405	121900	92051424	1646	1646	1646	1646	0
423	20240405	121800	92051424	1646	1646	1646	1646	0
424	20240405	121700	92051424	1646	1646	1646	1646	0
425	20240405	121600	92051424	1646	1646	1646	1646	0
426	20240405	121500	92051424	1646	1646	1646	1646	0
427	20240405	121400	92051424	1646	1646	1646	1646	4
428	20240405	121300	92044840	1646	1646	1646	1646	50
429	20240405	121200	91962540	1646	1646	1646	1646	0
430	20240405	121100	91962540	1646	1646	1646	1646	0
431	20240405	121000	91962540	1646	1646	1646	1646	1
432	20240405	120900	91960894	1644	1644	1644	1644	0
433	20240405	120800	91960894	1644	1644	1644	1644	0
434	20240405	120700	91960894	1644	1644	1644	1644	1
435	20240405	120600	91959250	1644	1644	1644	1644	0
436	20240405	120500	91959250	1644	1644	1644	1644	578
437	20240405	120400	91009018	1644	1645	1645	1644	2202
438	20240405	120300	87388151	1646	1646	1646	1646	0
439	20240405	120200	87388151	1646	1646	1646	1646	18
440	20240405	120100	87358523	1645	1645	1645	1645	86
441	20240405	120000	87217053	1646	1646	1646	1646	14
442	20240405	115900	87194009	1652	1652	1652	1652	30
443	20240405	115800	87144449	1653	1653	1653	1653	0
444	20240405	115700	87144449	1653	1653	1653	1653	0
445	20240405	115600	87144449	1653	1653	1653	1653	0
446	20240405	115500	87144449	1653	1653	1653	1653	0
447	20240405	115400	87144449	1653	1653	1653	1653	0
448	20240405	115300	87144449	1653	1653	1653	1653	0
449	20240405	115200	87144449	1653	1653	1653	1653	0
450	20240405	115100	87144449	1653	1653	1653	1653	0
451	20240405	115000	87144449	1653	1653	1653	1653	0
452	20240405	114900	87144449	1653	1653	1653	1653	0
453	20240405	114800	87144449	1653	1653	1653	1653	0
454	20240405	114700	87144449	1653	1653	1653	1653	0
455	20240405	114600	87144449	1653	1653	1653	1653	0
456	20240405	114500	87144449	1653	1653	1653	1653	0
457	20240405	114400	87144449	1653	1653	1653	1653	0
458	20240405	114300	87144449	1653	1653	1653	1653	0
459	20240405	114200	87144449	1653	1653	1653	1653	0
460	20240405	114100	87144449	1653	1653	1653	1653	0
461	20240405	114000	87144449	1653	1653	1653	1653	0
462	20240405	113900	87144449	1653	1653	1653	1653	0
463	20240405	113800	87144449	1653	1653	1653	1653	0
464	20240405	113700	87144449	1653	1653	1653	1653	0
465	20240405	113600	87144449	1653	1653	1653	1653	0
466	20240405	113500	87144449	1653	1653	1653	1653	0
467	20240405	113400	87144449	1653	1653	1653	1653	0
468	20240405	113300	87144449	1653	1653	1653	1653	400
469	20240405	113200	86483249	1653	1653	1653	1653	51
470	20240405	113100	86398946	1653	1653	1653	1653	0
471	20240405	113000	86398946	1653	1653	1653	1653	0
472	20240405	112900	86398946	1653	1645	1653	1645	5100
473	20240405	112800	77971054	1645	1646	1646	1645	4699
474	20240405	112700	70238035	1646	1646	1646	1646	0
475	20240405	112600	70238035	1646	1646	1646	1646	1
476	20240405	112500	70236389	1646	1646	1646	1646	0
477	20240405	112400	70236389	1646	1646	1646	1646	0
478	20240405	112300	70236389	1646	1647	1647	1646	935
479	20240405	112200	68696745	1647	1647	1647	1647	162
480	20240405	112100	68429931	1648	1648	1648	1648	0
481	20240405	112000	68429931	1648	1648	1648	1648	14
482	20240405	111900	68406859	1653	1653	1653	1653	0
483	20240405	111800	68406859	1653	1653	1653	1653	0
484	20240405	111700	68406859	1653	1653	1653	1653	18
485	20240405	111600	68377105	1653	1653	1653	1653	0
486	20240405	111500	68377105	1653	1653	1653	1653	5
487	20240405	111400	68368840	1653	1653	1653	1653	0
488	20240405	111300	68368840	1653	1653	1653	1653	0
489	20240405	111200	68368840	1653	1653	1653	1653	86
490	20240405	111100	68226682	1653	1653	1653	1653	0
491	20240405	111000	68226682	1653	1653	1653	1653	67
492	20240405	110900	68115931	1653	1653	1653	1653	0
493	20240405	110800	68115931	1653	1653	1653	1653	0
494	20240405	110700	68115931	1653	1653	1653	1653	1
495	20240405	110600	68114278	1648	1648	1648	1648	1
496	20240405	110500	68112630	1653	1653	1653	1653	0
497	20240405	110400	68112630	1653	1653	1653	1653	75
498	20240405	110300	67988655	1653	1653	1653	1653	9
499	20240405	110200	67973778	1653	1653	1653	1653	0
500	20240405	110100	67973778	1653	1653	1653	1653	0
501	20240405	110000	67973778	1653	1653	1653	1653	90
502	20240405	105900	67825008	1653	1653	1653	1653	0
503	20240405	105800	67825008	1653	1653	1653	1653	0
504	20240405	105700	67825008	1653	1653	1653	1653	4
505	20240405	105600	67818396	1647	1647	1647	1647	0
506	20240405	105500	67818396	1647	1647	1647	1647	0
507	20240405	105400	67818396	1647	1647	1647	1647	279
508	20240405	105300	67358883	1647	1647	1647	1647	0
509	20240405	105200	67358883	1647	1647	1647	1647	0
510	20240405	105100	67358883	1647	1647	1647	1647	0
511	20240405	105000	67358883	1647	1647	1647	1647	216
512	20240405	104900	67003131	1647	1647	1647	1647	0
513	20240405	104800	67003131	1647	1647	1647	1647	0
514	20240405	104700	67003131	1647	1647	1647	1647	0
515	20240405	104600	67003131	1647	1647	1647	1647	0
516	20240405	104500	67003131	1647	1647	1647	1647	0
517	20240405	104400	67003131	1647	1647	1647	1647	0
518	20240405	104300	67003131	1647	1652	1652	1647	10000
519	20240405	104200	50513294	1653	1653	1653	1653	66
520	20240405	104100	50404196	1653	1653	1653	1653	0
521	20240405	104000	50404196	1653	1653	1653	1653	4
522	20240405	103900	50397584	1651	1651	1651	1651	0
523	20240405	103800	50397584	1651	1651	1651	1651	0
524	20240405	103700	50397584	1651	1651	1651	1651	0
525	20240405	103600	50397584	1651	1651	1651	1651	1
526	20240405	103500	50395933	1652	1652	1652	1652	0
527	20240405	103400	50395933	1652	1652	1652	1652	0
528	20240405	103300	50395933	1652	1652	1652	1652	0
529	20240405	103200	50395933	1652	1652	1652	1652	0
530	20240405	103100	50395933	1652	1652	1652	1652	0
531	20240405	103000	50395933	1652	1652	1652	1652	11
532	20240405	102900	50377761	1652	1652	1652	1652	0
533	20240405	102800	50377761	1652	1652	1652	1652	0
534	20240405	102700	50377761	1652	1652	1652	1652	105
535	20240405	102600	50204301	1653	1653	1653	1653	0
536	20240405	102500	50204301	1653	1653	1653	1653	475
537	20240405	102400	49419126	1653	1653	1653	1653	0
538	20240405	102300	49419126	1653	1653	1653	1653	152
539	20240405	102200	49167870	1653	1653	1653	1653	3
540	20240405	102100	49162911	1653	1653	1653	1653	1
541	20240405	102000	49161258	1652	1652	1652	1652	0
542	20240405	101900	49161258	1652	1652	1652	1652	0
543	20240405	101800	49161258	1652	1652	1652	1652	0
544	20240405	101700	49161258	1652	1652	1652	1652	4
545	20240405	101600	49154650	1652	1652	1652	1652	0
546	20240405	101500	49154650	1652	1652	1652	1652	1700
547	20240405	101400	46346250	1652	1652	1652	1652	1310
548	20240405	101300	44182130	1652	1652	1652	1652	735
549	20240405	101200	42967910	1652	1652	1652	1652	500
550	20240405	101100	42141910	1652	1651	1652	1651	700
551	20240405	101000	40985546	1652	1651	1652	1651	2000
552	20240405	100900	37683154	1650	1650	1650	1650	0
553	20240405	100800	37683154	1650	1650	1650	1650	1
554	20240405	100700	37681504	1650	1650	1650	1650	0
555	20240405	100600	37681504	1650	1650	1650	1650	280
556	20240405	100500	37219504	1646	1646	1646	1646	0
557	20240405	100400	37219504	1646	1646	1646	1646	0
558	20240405	100300	37219504	1646	1646	1646	1646	0
559	20240405	100200	37219504	1646	1646	1646	1646	0
560	20240405	100100	37219504	1646	1646	1646	1646	0
561	20240405	100000	37219504	1646	1646	1646	1646	0
562	20240405	095900	37219504	1646	1646	1646	1646	0
563	20240405	095800	37219504	1646	1646	1646	1646	1587
564	20240405	095700	34607302	1655	1655	1655	1655	0
565	20240405	095600	34607302	1655	1655	1655	1655	1
566	20240405	095500	34605647	1645	1650	1650	1645	7000
567	20240405	095400	23071823	1650	1650	1650	1650	0
568	20240405	095300	23071823	1650	1650	1650	1650	0
569	20240405	095200	23071823	1650	1650	1650	1650	0
570	20240405	095100	23071823	1650	1650	1650	1650	179
571	20240405	095000	22776473	1650	1650	1650	1650	0
572	20240405	094900	22776473	1650	1650	1650	1650	0
573	20240405	094800	22776473	1650	1650	1650	1650	153
574	20240405	094700	22524023	1655	1655	1655	1655	0
575	20240405	094600	22524023	1655	1655	1655	1655	0
576	20240405	094500	22524023	1655	1655	1655	1655	0
577	20240405	094400	22524023	1655	1655	1655	1655	0
578	20240405	094300	22524023	1655	1655	1655	1655	0
579	20240405	094200	22524023	1655	1655	1655	1655	0
580	20240405	094100	22524023	1655	1655	1655	1655	3
581	20240405	094000	22519058	1655	1655	1655	1655	8
582	20240405	093900	22505818	1655	1655	1655	1655	0
583	20240405	093800	22505818	1655	1655	1655	1655	0
584	20240405	093700	22505818	1655	1655	1655	1655	0
585	20240405	093600	22505818	1655	1655	1655	1655	0
586	20240405	093500	22505818	1655	1655	1655	1655	0
587	20240405	093400	22505818	1655	1655	1655	1655	0
588	20240405	093300	22505818	1655	1655	1655	1655	1
589	20240405	093200	22504163	1648	1648	1648	1648	0
590	20240405	093100	22504163	1648	1648	1648	1648	0
591	20240405	093000	22504163	1648	1648	1648	1648	0
592	20240405	092900	22504163	1648	1656	1656	1648	501
593	20240405	092800	21678507	1648	1648	1648	1648	100
594	20240405	092700	21513707	1648	1648	1648	1648	0
595	20240405	092600	21513707	1648	1648	1656	1648	1427
596	20240405	092500	19160794	1648	1647	1648	1647	1663
597	20240405	092400	16420429	1646	1646	1647	1646	390
598	20240405	092300	15778398	1647	1647	1647	1647	0
599	20240405	092200	15778398	1647	1647	1647	1647	9
600	20240405	092100	15763575	1647	1647	1647	1647	0
601	20240405	092000	15763575	1647	1647	1647	1647	11
602	20240405	091900	15745458	1648	1648	1648	1648	0
603	20240405	091800	15745458	1648	1648	1648	1648	36
604	20240405	091700	15686130	1649	1649	1649	1649	16
605	20240405	091600	15659746	1649	1649	1649	1649	0
606	20240405	091500	15659746	1649	1649	1649	1649	276
607	20240405	091400	15204622	1650	1650	1650	1650	0
608	20240405	091300	15204622	1650	1650	1650	1650	70
609	20240405	091200	15089122	1650	1650	1650	1650	1622
610	20240405	091100	12412822	1650	1656	1656	1650	109
611	20240405	091000	12232966	1650	1650	1650	1650	0
612	20240405	090900	12232966	1650	1650	1650	1650	27
613	20240405	090800	12188416	1650	1650	1650	1650	0
614	20240405	090700	12188416	1650	1654	1654	1650	839
615	20240405	090600	10802902	1655	1655	1655	1655	0
616	20240405	090500	10802902	1655	1655	1655	1655	1
617	20240405	090400	10801247	1656	1656	1656	1656	0
618	20240405	090300	10801247	1656	1656	1656	1656	53
619	20240405	090200	10713479	1656	1656	1656	1656	44
620	20240405	090100	10640615	1656	1656	1656	1656	44
621	20240405	090000	10567751	1655	1659	1659	1655	6303