KissMeData/215380/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	201900	45814337	1774	1774	1774	1774	141
3	20240411	201800	45814337	1774	1774	1774	1774	0
4	20240411	201700	45814337	1774	1774	1774	1774	0
5	20240411	201600	45814337	1774	1774	1774	1774	0
6	20240411	201500	45814337	1774	1774	1774	1774	0
7	20240411	201400	45814337	1774	1774	1774	1774	0
8	20240411	201300	45814337	1774	1774	1774	1774	0
9	20240411	201200	45814337	1774	1774	1774	1774	0
10	20240411	201100	45814337	1774	1774	1774	1774	0
11	20240411	201000	45814337	1774	1774	1774	1774	0
12	20240411	200900	45814337	1774	1774	1774	1774	0
13	20240411	200800	45814337	1774	1774	1774	1774	0
14	20240411	200700	45814337	1774	1774	1774	1774	0
15	20240411	200600	45814337	1774	1774	1774	1774	0
16	20240411	200500	45814337	1774	1774	1774	1774	0
17	20240411	200400	45814337	1774	1774	1774	1774	0
18	20240411	200300	45814337	1774	1774	1774	1774	0
19	20240411	200200	45814337	1774	1774	1774	1774	0
20	20240411	200100	45814337	1774	1774	1774	1774	0
21	20240411	200000	45814337	1774	1774	1774	1774	0
22	20240411	195900	45814337	1774	1774	1774	1774	0
23	20240411	195800	45814337	1774	1774	1774	1774	0
24	20240411	195700	45814337	1774	1774	1774	1774	0
25	20240411	195600	45814337	1774	1774	1774	1774	0
26	20240411	195500	45814337	1774	1774	1774	1774	0
27	20240411	195400	45814337	1774	1774	1774	1774	0
28	20240411	195300	45814337	1774	1774	1774	1774	0
29	20240411	195200	45814337	1774	1774	1774	1774	0
30	20240411	195100	45814337	1774	1774	1774	1774	0
31	20240411	195000	45814337	1774	1774	1774	1774	0
32	20240411	194900	45814337	1774	1774	1774	1774	141
33	20240411	194800	45814337	1774	1774	1774	1774	0
34	20240411	194700	45814337	1774	1774	1774	1774	0
35	20240411	194600	45814337	1774	1774	1774	1774	0
36	20240411	194500	45814337	1774	1774	1774	1774	0
37	20240411	194400	45814337	1774	1774	1774	1774	0
38	20240411	194300	45814337	1774	1774	1774	1774	0
39	20240411	194200	45814337	1774	1774	1774	1774	0
40	20240411	194100	45814337	1774	1774	1774	1774	0
41	20240411	194000	45814337	1774	1774	1774	1774	0
42	20240411	193900	45814337	1774	1774	1774	1774	0
43	20240411	193800	45814337	1774	1774	1774	1774	0
44	20240411	193700	45814337	1774	1774	1774	1774	0
45	20240411	193600	45814337	1774	1774	1774	1774	0
46	20240411	193500	45814337	1774	1774	1774	1774	0
47	20240411	193400	45814337	1774	1774	1774	1774	0
48	20240411	193300	45814337	1774	1774	1774	1774	0
49	20240411	193200	45814337	1774	1774	1774	1774	0
50	20240411	193100	45814337	1774	1774	1774	1774	0
51	20240411	193000	45814337	1774	1774	1774	1774	0
52	20240411	192900	45814337	1774	1774	1774	1774	0
53	20240411	192800	45814337	1774	1774	1774	1774	0
54	20240411	192700	45814337	1774	1774	1774	1774	0
55	20240411	192600	45814337	1774	1774	1774	1774	0
56	20240411	192500	45814337	1774	1774	1774	1774	0
57	20240411	192400	45814337	1774	1774	1774	1774	0
58	20240411	192300	45814337	1774	1774	1774	1774	0
59	20240411	192200	45814337	1774	1774	1774	1774	0
60	20240411	192100	45814337	1774	1774	1774	1774	0
61	20240411	192000	45814337	1774	1774	1774	1774	0
62	20240411	191900	45814337	1774	1774	1774	1774	141
63	20240411	191800	45814337	1774	1774	1774	1774	0
64	20240411	191700	45814337	1774	1774	1774	1774	0
65	20240411	191600	45814337	1774	1774	1774	1774	0
66	20240411	191500	45814337	1774	1774	1774	1774	0
67	20240411	191400	45814337	1774	1774	1774	1774	0
68	20240411	191300	45814337	1774	1774	1774	1774	0
69	20240411	191200	45814337	1774	1774	1774	1774	0
70	20240411	191100	45814337	1774	1774	1774	1774	0
71	20240411	191000	45814337	1774	1774	1774	1774	0
72	20240411	190900	45814337	1774	1774	1774	1774	0
73	20240411	190800	45814337	1774	1774	1774	1774	0
74	20240411	190700	45814337	1774	1774	1774	1774	0
75	20240411	190600	45814337	1774	1774	1774	1774	0
76	20240411	190500	45814337	1774	1774	1774	1774	0
77	20240411	190400	45814337	1774	1774	1774	1774	0
78	20240411	190300	45814337	1774	1774	1774	1774	0
79	20240411	190200	45814337	1774	1774	1774	1774	0
80	20240411	190100	45814337	1774	1774	1774	1774	0
81	20240411	190000	45814337	1774	1774	1774	1774	0
82	20240411	185900	45814337	1774	1774	1774	1774	0
83	20240411	185800	45814337	1774	1774	1774	1774	0
84	20240411	185700	45814337	1774	1774	1774	1774	0
85	20240411	185600	45814337	1774	1774	1774	1774	0
86	20240411	185500	45814337	1774	1774	1774	1774	0
87	20240411	185400	45814337	1774	1774	1774	1774	0
88	20240411	185300	45814337	1774	1774	1774	1774	0
89	20240411	185200	45814337	1774	1774	1774	1774	0
90	20240411	185100	45814337	1774	1774	1774	1774	0
91	20240411	185000	45814337	1774	1774	1774	1774	0
92	20240411	184900	45814337	1774	1774	1774	1774	141
93	20240411	184800	45814337	1774	1774	1774	1774	0
94	20240411	184700	45814337	1774	1774	1774	1774	0
95	20240411	184600	45814337	1774	1774	1774	1774	0
96	20240411	184500	45814337	1774	1774	1774	1774	0
97	20240411	184400	45814337	1774	1774	1774	1774	0
98	20240411	184300	45814337	1774	1774	1774	1774	0
99	20240411	184200	45814337	1774	1774	1774	1774	0
100	20240411	184100	45814337	1774	1774	1774	1774	0
101	20240411	184000	45814337	1774	1774	1774	1774	0
102	20240411	183900	45814337	1774	1774	1774	1774	0
103	20240411	183800	45814337	1774	1774	1774	1774	0
104	20240411	183700	45814337	1774	1774	1774	1774	0
105	20240411	183600	45814337	1774	1774	1774	1774	0
106	20240411	183500	45814337	1774	1774	1774	1774	0
107	20240411	183400	45814337	1774	1774	1774	1774	0
108	20240411	183300	45814337	1774	1774	1774	1774	0
109	20240411	183200	45814337	1774	1774	1774	1774	0
110	20240411	183100	45814337	1774	1774	1774	1774	0
111	20240411	183000	45814337	1774	1774	1774	1774	0
112	20240411	182900	45814337	1774	1774	1774	1774	0
113	20240411	182800	45814337	1774	1774	1774	1774	0
114	20240411	182700	45814337	1774	1774	1774	1774	0
115	20240411	182600	45814337	1774	1774	1774	1774	0
116	20240411	182500	45814337	1774	1774	1774	1774	0
117	20240411	182400	45814337	1774	1774	1774	1774	0
118	20240411	182300	45814337	1774	1774	1774	1774	0
119	20240411	182200	45814337	1774	1774	1774	1774	0
120	20240411	182100	45814337	1774	1774	1774	1774	0
121	20240411	182000	45814337	1774	1774	1774	1774	0
122	20240411	181900	45814337	1774	1774	1774	1774	141
123	20240411	181800	45814337	1774	1774	1774	1774	0
124	20240411	181700	45814337	1774	1774	1774	1774	0
125	20240411	181600	45814337	1774	1774	1774	1774	0
126	20240411	181500	45814337	1774	1774	1774	1774	0
127	20240411	181400	45814337	1774	1774	1774	1774	0
128	20240411	181300	45814337	1774	1774	1774	1774	0
129	20240411	181200	45814337	1774	1774	1774	1774	0
130	20240411	181100	45814337	1774	1774	1774	1774	0
131	20240411	181000	45814337	1774	1774	1774	1774	0
132	20240411	180900	45814337	1774	1774	1774	1774	0
133	20240411	180800	45814337	1774	1774	1774	1774	0
134	20240411	180700	45814337	1774	1774	1774	1774	0
135	20240411	180600	45814337	1774	1774	1774	1774	0
136	20240411	180500	45814337	1774	1774	1774	1774	0
137	20240411	180400	45814337	1774	1774	1774	1774	0
138	20240411	180300	45814337	1774	1774	1774	1774	0
139	20240411	180200	45814337	1774	1774	1774	1774	0
140	20240411	180100	45814337	1774	1774	1774	1774	0
141	20240411	180000	45814337	1774	1774	1774	1774	0
142	20240411	175900	45814337	1774	1774	1774	1774	0
143	20240411	175800	45814337	1774	1774	1774	1774	0
144	20240411	175700	45814337	1774	1774	1774	1774	0
145	20240411	175600	45814337	1774	1774	1774	1774	0
146	20240411	175500	45814337	1774	1774	1774	1774	0
147	20240411	175400	45814337	1774	1774	1774	1774	0
148	20240411	175300	45814337	1774	1774	1774	1774	0
149	20240411	175200	45814337	1774	1774	1774	1774	0
150	20240411	175100	45814337	1774	1774	1774	1774	0
151	20240411	175000	45814337	1774	1774	1774	1774	0
152	20240411	174900	45814337	1774	1774	1774	1774	141
153	20240411	174800	45814337	1774	1774	1774	1774	0
154	20240411	174700	45814337	1774	1774	1774	1774	0
155	20240411	174600	45814337	1774	1774	1774	1774	0
156	20240411	174500	45814337	1774	1774	1774	1774	0
157	20240411	174400	45814337	1774	1774	1774	1774	0
158	20240411	174300	45814337	1774	1774	1774	1774	0
159	20240411	174200	45814337	1774	1774	1774	1774	0
160	20240411	174100	45814337	1774	1774	1774	1774	0
161	20240411	174000	45814337	1774	1774	1774	1774	0
162	20240411	173900	45814337	1774	1774	1774	1774	0
163	20240411	173800	45814337	1774	1774	1774	1774	0
164	20240411	173700	45814337	1774	1774	1774	1774	0
165	20240411	173600	45814337	1774	1774	1774	1774	0
166	20240411	173500	45814337	1774	1774	1774	1774	0
167	20240411	173400	45814337	1774	1774	1774	1774	0
168	20240411	173300	45814337	1774	1774	1774	1774	0
169	20240411	173200	45814337	1774	1774	1774	1774	0
170	20240411	173100	45814337	1774	1774	1774	1774	0
171	20240411	173000	45814337	1774	1774	1774	1774	0
172	20240411	172900	45814337	1774	1774	1774	1774	0
173	20240411	172800	45814337	1774	1774	1774	1774	0
174	20240411	172700	45814337	1774	1774	1774	1774	0
175	20240411	172600	45814337	1774	1774	1774	1774	0
176	20240411	172500	45814337	1774	1774	1774	1774	0
177	20240411	172400	45814337	1774	1774	1774	1774	0
178	20240411	172300	45814337	1774	1774	1774	1774	0
179	20240411	172200	45814337	1774	1774	1774	1774	0
180	20240411	172100	45814337	1774	1774	1774	1774	0
181	20240411	172000	45814337	1774	1774	1774	1774	0
182	20240411	171900	45814337	1774	1774	1774	1774	141
183	20240411	171800	45814337	1774	1774	1774	1774	0
184	20240411	171700	45814337	1774	1774	1774	1774	0
185	20240411	171600	45814337	1774	1774	1774	1774	0
186	20240411	171500	45814337	1774	1774	1774	1774	0
187	20240411	171400	45814337	1774	1774	1774	1774	0
188	20240411	171300	45814337	1774	1774	1774	1774	0
189	20240411	171200	45814337	1774	1774	1774	1774	0
190	20240411	171100	45814337	1774	1774	1774	1774	0
191	20240411	171000	45814337	1774	1774	1774	1774	0
192	20240411	170900	45814337	1774	1774	1774	1774	0
193	20240411	170800	45814337	1774	1774	1774	1774	0
194	20240411	170700	45814337	1774	1774	1774	1774	0
195	20240411	170600	45814337	1774	1774	1774	1774	0
196	20240411	170500	45814337	1774	1774	1774	1774	0
197	20240411	170400	45814337	1774	1774	1774	1774	0
198	20240411	170300	45814337	1774	1774	1774	1774	0
199	20240411	170200	45814337	1774	1774	1774	1774	0
200	20240411	170100	45814337	1774	1774	1774	1774	0
201	20240411	170000	45814337	1774	1774	1774	1774	0
202	20240411	165900	45814337	1774	1774	1774	1774	0
203	20240411	165800	45814337	1774	1774	1774	1774	0
204	20240411	165700	45814337	1774	1774	1774	1774	0
205	20240411	165600	45814337	1774	1774	1774	1774	0
206	20240411	165500	45814337	1774	1774	1774	1774	0
207	20240411	165400	45814337	1774	1774	1774	1774	0
208	20240411	165300	45814337	1774	1774	1774	1774	0
209	20240411	165200	45814337	1774	1774	1774	1774	0
210	20240411	165100	45814337	1774	1774	1774	1774	0
211	20240411	165000	45814337	1774	1774	1774	1774	0
212	20240411	164900	45814337	1774	1774	1774	1774	141
213	20240411	164800	45814337	1774	1774	1774	1774	0
214	20240411	164700	45814337	1774	1774	1774	1774	0
215	20240411	164600	45814337	1774	1774	1774	1774	0
216	20240411	164500	45814337	1774	1774	1774	1774	0
217	20240411	164400	45814337	1774	1774	1774	1774	0
218	20240411	164300	45814337	1774	1774	1774	1774	0
219	20240411	164200	45814337	1774	1774	1774	1774	0
220	20240411	164100	45814337	1774	1774	1774	1774	0
221	20240411	164000	45814337	1774	1774	1774	1774	0
222	20240411	163900	45814337	1774	1774	1774	1774	0
223	20240411	163800	45814337	1774	1774	1774	1774	0
224	20240411	163700	45814337	1774	1774	1774	1774	0
225	20240411	163600	45814337	1774	1774	1774	1774	0
226	20240411	163500	45814337	1774	1774	1774	1774	0
227	20240411	163400	45814337	1774	1774	1774	1774	0
228	20240411	163300	45814337	1774	1774	1774	1774	0
229	20240411	163200	45814337	1774	1774	1774	1774	0
230	20240411	163100	45814337	1774	1774	1774	1774	0
231	20240411	163000	45814337	1774	1774	1774	1774	0
232	20240411	162900	45814337	1774	1774	1774	1774	0
233	20240411	162800	45814337	1774	1774	1774	1774	0
234	20240411	162700	45814337	1774	1774	1774	1774	0
235	20240411	162600	45814337	1774	1774	1774	1774	0
236	20240411	162500	45814337	1774	1774	1774	1774	0
237	20240411	162400	45814337	1774	1774	1774	1774	0
238	20240411	162300	45814337	1774	1774	1774	1774	0
239	20240411	162200	45814337	1774	1774	1774	1774	0
240	20240411	162100	45814337	1774	1774	1774	1774	0
241	20240411	162000	45814337	1774	1774	1774	1774	0
242	20240411	161900	45814337	1774	1774	1774	1774	141
243	20240411	161800	45814337	1774	1774	1774	1774	0
244	20240411	161700	45814337	1774	1774	1774	1774	0
245	20240411	161600	45814337	1774	1774	1774	1774	0
246	20240411	161500	45814337	1774	1774	1774	1774	0
247	20240411	161400	45814337	1774	1774	1774	1774	0
248	20240411	161300	45814337	1774	1774	1774	1774	0
249	20240411	161200	45814337	1774	1774	1774	1774	0
250	20240411	161100	45814337	1774	1774	1774	1774	0
251	20240411	161000	45814337	1774	1774	1774	1774	0
252	20240411	160900	45814337	1774	1774	1774	1774	0
253	20240411	160800	45814337	1774	1774	1774	1774	0
254	20240411	160700	45814337	1774	1774	1774	1774	0
255	20240411	160600	45814337	1774	1774	1774	1774	0
256	20240411	160500	45814337	1774	1774	1774	1774	0
257	20240411	160400	45814337	1774	1774	1774	1774	0
258	20240411	160300	45814337	1774	1774	1774	1774	0
259	20240411	160200	45814337	1774	1774	1774	1774	0
260	20240411	160100	45814337	1774	1774	1774	1774	0
261	20240411	160000	45814337	1774	1774	1774	1774	0
262	20240411	155900	45814337	1774	1774	1774	1774	0
263	20240411	155800	45814337	1774	1774	1774	1774	0
264	20240411	155700	45814337	1774	1774	1774	1774	0
265	20240411	155600	45814337	1774	1774	1774	1774	0
266	20240411	155500	45814337	1774	1774	1774	1774	0
267	20240411	155400	45814337	1774	1774	1774	1774	0
268	20240411	155300	45814337	1774	1774	1774	1774	0
269	20240411	155200	45814337	1774	1774	1774	1774	0
270	20240411	155100	45814337	1774	1774	1774	1774	0
271	20240411	155000	45814337	1774	1774	1774	1774	0
272	20240411	154900	45814337	1774	1774	1774	1774	141
273	20240411	154800	45814337	1774	1774	1774	1774	0
274	20240411	154700	45814337	1774	1774	1774	1774	0
275	20240411	154600	45814337	1774	1774	1774	1774	0
276	20240411	154500	45814337	1774	1774	1774	1774	0
277	20240411	154400	45814337	1774	1774	1774	1774	0
278	20240411	154300	45814337	1774	1774	1774	1774	0
279	20240411	154200	45814337	1774	1774	1774	1774	0
280	20240411	154100	45814337	1774	1774	1774	1774	0
281	20240411	154000	45814337	1774	1774	1774	1774	0
282	20240411	153900	45814337	1774	1774	1774	1774	0
283	20240411	153800	45814337	1774	1774	1774	1774	0
284	20240411	153700	45814337	1774	1774	1774	1774	0
285	20240411	153600	45814337	1774	1774	1774	1774	0
286	20240411	153500	45814337	1774	1774	1774	1774	0
287	20240411	153400	45814337	1774	1774	1774	1774	0
288	20240411	153300	45814337	1774	1774	1774	1774	0
289	20240411	153200	45814337	1774	1774	1774	1774	0
290	20240411	153100	45814337	1774	1774	1774	1774	0
291	20240411	153000	45814337	1774	1774	1774	1774	141
292	20240411	152900	45564203	1777	1777	1777	1777	0
293	20240411	152800	45564203	1777	1777	1777	1777	0
294	20240411	152700	45564203	1777	1777	1777	1777	0
295	20240411	152600	45564203	1777	1777	1777	1777	0
296	20240411	152500	45564203	1777	1777	1777	1777	0
297	20240411	152400	45564203	1777	1777	1777	1777	0
298	20240411	152300	45564203	1777	1777	1777	1777	0
299	20240411	152200	45564203	1777	1777	1777	1777	0
300	20240411	152100	45564203	1777	1777	1777	1777	0
301	20240411	152000	45564203	1777	1777	1777	1777	0
302	20240411	151900	45564203	1777	1777	1777	1777	0
303	20240411	151800	45564203	1777	1777	1777	1777	50
304	20240411	151700	45475353	1778	1778	1778	1778	50
305	20240411	151600	45386453	1778	1778	1778	1778	0
306	20240411	151500	45386453	1778	1778	1778	1778	50
307	20240411	151400	45297553	1778	1778	1778	1778	50
308	20240411	151300	45208653	1778	1778	1778	1778	150
309	20240411	151200	44941953	1777	1777	1777	1777	0
310	20240411	151100	44941953	1777	1777	1777	1777	0
311	20240411	151000	44941953	1777	1777	1777	1777	0
312	20240411	150900	44941953	1777	1777	1777	1777	0
313	20240411	150800	44941953	1777	1777	1777	1777	0
314	20240411	150700	44941953	1777	1777	1777	1777	0
315	20240411	150600	44941953	1777	1777	1777	1777	8
316	20240411	150500	44927737	1777	1777	1778	1777	100
317	20240411	150400	44749998	1777	1777	1777	1777	150
318	20240411	150300	44483448	1777	1777	1777	1777	0
319	20240411	150200	44483448	1777	1777	1777	1777	0
320	20240411	150100	44483448	1777	1777	1777	1777	0
321	20240411	150000	44483448	1777	1777	1777	1777	0
322	20240411	145900	44483448	1777	1777	1777	1777	0
323	20240411	145800	44483448	1777	1777	1777	1777	0
324	20240411	145700	44483448	1777	1777	1777	1777	0
325	20240411	145600	44483448	1777	1774	1777	1774	191
326	20240411	145500	44144323	1780	1780	1780	1780	0
327	20240411	145400	44144323	1780	1780	1780	1780	0
328	20240411	145300	44144323	1780	1781	1781	1780	109
329	20240411	145200	43950244	1781	1781	1781	1781	50
330	20240411	145100	43861194	1781	1781	1781	1781	0
331	20240411	145000	43861194	1781	1781	1781	1781	66
332	20240411	144900	43743648	1781	1781	1781	1781	0
333	20240411	144800	43743648	1781	1781	1781	1781	0
334	20240411	144700	43743648	1781	1781	1781	1781	0
335	20240411	144600	43743648	1781	1781	1781	1781	0
336	20240411	144500	43743648	1781	1802	1802	1781	63
337	20240411	144400	43630836	1802	1775	1803	1775	1548
338	20240411	144300	40864661	1774	1774	1774	1774	86
339	20240411	144200	40712097	1773	1773	1773	1773	50
340	20240411	144100	40623447	1773	1773	1773	1773	50
341	20240411	144000	40534797	1773	1773	1773	1773	0
342	20240411	143900	40534797	1773	1773	1773	1773	50
343	20240411	143800	40446147	1773	1773	1773	1773	50
344	20240411	143700	40357497	1773	1773	1773	1773	0
345	20240411	143600	40357497	1773	1773	1773	1773	0
346	20240411	143500	40357497	1773	1773	1773	1773	50
347	20240411	143400	40268847	1773	1773	1773	1773	50
348	20240411	143300	40180197	1773	1773	1773	1773	0
349	20240411	143200	40180197	1773	1773	1773	1773	0
350	20240411	143100	40180197	1773	1773	1773	1773	50
351	20240411	143000	40091547	1773	1773	1773	1773	50
352	20240411	142900	40002897	1773	1773	1773	1773	0
353	20240411	142800	40002897	1773	1773	1773	1773	0
354	20240411	142700	40002897	1773	1773	1773	1773	90
355	20240411	142600	39843327	1773	1773	1773	1773	50
356	20240411	142500	39754677	1773	1773	1773	1773	0
357	20240411	142400	39754677	1773	1773	1773	1773	0
358	20240411	142300	39754677	1773	1773	1773	1773	120
359	20240411	142200	39541917	1773	1773	1773	1773	22
360	20240411	142100	39502911	1773	1773	1773	1773	0
361	20240411	142000	39502911	1773	1773	1773	1773	50
362	20240411	141900	39414261	1773	1773	1773	1773	50
363	20240411	141800	39325611	1773	1773	1773	1773	0
364	20240411	141700	39325611	1773	1773	1773	1773	0
365	20240411	141600	39325611	1773	1773	1773	1773	50
366	20240411	141500	39236961	1773	1773	1773	1773	26
367	20240411	141400	39190863	1774	1774	1774	1774	124
368	20240411	141300	38970887	1774	1774	1774	1774	50
369	20240411	141200	38882187	1774	1774	1774	1774	0
370	20240411	141100	38882187	1774	1774	1774	1774	0
371	20240411	141000	38882187	1774	1774	1774	1774	0
372	20240411	140900	38882187	1774	1774	1774	1774	0
373	20240411	140800	38882187	1774	1774	1774	1774	0
374	20240411	140700	38882187	1774	1774	1774	1774	0
375	20240411	140600	38882187	1774	1773	1774	1773	238
376	20240411	140500	38460113	1775	1775	1775	1775	12
377	20240411	140400	38438813	1773	1773	1773	1773	0
378	20240411	140300	38438813	1773	1773	1773	1773	0
379	20240411	140200	38438813	1773	1773	1773	1773	0
380	20240411	140100	38438813	1773	1773	1773	1773	0
381	20240411	140000	38438813	1773	1773	1773	1773	0
382	20240411	135900	38438813	1773	1773	1773	1773	0
383	20240411	135800	38438813	1773	1773	1773	1773	0
384	20240411	135700	38438813	1773	1772	1773	1772	232
385	20240411	135600	38027620	1772	1774	1774	1772	224
386	20240411	135500	37630667	1772	1772	1772	1772	0
387	20240411	135400	37630667	1772	1772	1772	1772	0
388	20240411	135300	37630667	1772	1772	1772	1772	0
389	20240411	135200	37630667	1772	1772	1772	1772	0
390	20240411	135100	37630667	1772	1772	1772	1772	0
391	20240411	135000	37630667	1772	1772	1772	1772	0
392	20240411	134900	37630667	1772	1772	1772	1772	0
393	20240411	134800	37630667	1772	1772	1772	1772	0
394	20240411	134700	37630667	1772	1772	1772	1772	0
395	20240411	134600	37630667	1772	1772	1772	1772	142
396	20240411	134500	37379043	1772	1770	1772	1770	137
397	20240411	134400	37136527	1769	1769	1769	1769	50
398	20240411	134300	37048077	1770	1770	1770	1770	0
399	20240411	134200	37048077	1770	1769	1770	1769	94
400	20240411	134100	36881747	1769	1769	1769	1769	113
401	20240411	134000	36681850	1766	1766	1766	1766	100
402	20240411	133900	36505250	1767	1767	1767	1767	0
403	20240411	133800	36505250	1767	1767	1767	1767	1
404	20240411	133700	36503483	1766	1766	1766	1766	0
405	20240411	133600	36503483	1766	1766	1766	1766	100
406	20240411	133500	36326883	1766	1766	1766	1766	0
407	20240411	133400	36326883	1766	1766	1766	1766	0
408	20240411	133300	36326883	1766	1766	1766	1766	0
409	20240411	133200	36326883	1766	1766	1766	1766	99
410	20240411	133100	36152049	1767	1767	1767	1767	1
411	20240411	133000	36150282	1766	1766	1766	1766	0
412	20240411	132900	36150282	1766	1766	1766	1766	10
413	20240411	132800	36132622	1767	1767	1767	1767	95
414	20240411	132700	35964757	1766	1766	1766	1766	50
415	20240411	132600	35876457	1765	1765	1765	1765	0
416	20240411	132500	35876457	1765	1765	1765	1765	100
417	20240411	132400	35699957	1765	1765	1765	1765	0
418	20240411	132300	35699957	1765	1765	1765	1765	0
419	20240411	132200	35699957	1765	1765	1765	1765	0
420	20240411	132100	35699957	1765	1765	1765	1765	100
421	20240411	132000	35523457	1765	1765	1765	1765	35
422	20240411	131900	35461682	1765	1765	1765	1765	110
423	20240411	131800	35267532	1765	1765	1765	1765	0
424	20240411	131700	35267532	1765	1765	1765	1765	100
425	20240411	131600	35091032	1765	1765	1765	1765	0
426	20240411	131500	35091032	1765	1765	1765	1765	0
427	20240411	131400	35091032	1765	1765	1765	1765	0
428	20240411	131300	35091032	1765	1765	1765	1765	100
429	20240411	131200	34914532	1765	1765	1765	1765	0
430	20240411	131100	34914532	1765	1765	1765	1765	0
431	20240411	131000	34914532	1765	1765	1765	1765	0
432	20240411	130900	34914532	1765	1765	1765	1765	84
433	20240411	130800	34766272	1766	1766	1766	1766	16
434	20240411	130700	34738016	1765	1765	1765	1765	0
435	20240411	130600	34738016	1765	1765	1765	1765	50
436	20240411	130500	34649766	1765	1765	1765	1765	50
437	20240411	130400	34561516	1765	1766	1766	1765	109
438	20240411	130300	34369071	1769	1769	1769	1769	0
439	20240411	130200	34369071	1769	1769	1769	1769	1
440	20240411	130100	34367302	1765	1765	1765	1765	0
441	20240411	130000	34367302	1765	1765	1765	1765	0
442	20240411	125900	34367302	1765	1766	1766	1765	100
443	20240411	125800	34190783	1766	1766	1766	1766	81
444	20240411	125700	34047737	1767	1767	1767	1767	63
445	20240411	125600	33936416	1772	1772	1772	1772	0
446	20240411	125500	33936416	1772	1768	1772	1767	310
447	20240411	125400	33388206	1768	1768	1768	1768	0
448	20240411	125300	33388206	1768	1768	1768	1768	0
449	20240411	125200	33388206	1768	1768	1768	1768	0
450	20240411	125100	33388206	1768	1768	1768	1768	0
451	20240411	125000	33388206	1768	1768	1768	1768	61
452	20240411	124900	33280358	1768	1769	1769	1768	210
453	20240411	124800	32908968	1770	1770	1770	1770	29
454	20240411	124700	32857638	1770	1770	1770	1770	0
455	20240411	124600	32857638	1770	1770	1770	1770	0
456	20240411	124500	32857638	1770	1770	1770	1770	0
457	20240411	124400	32857638	1770	1770	1770	1770	0
458	20240411	124300	32857638	1770	1770	1770	1770	50
459	20240411	124200	32769138	1770	1770	1770	1770	50
460	20240411	124100	32680638	1770	1770	1770	1770	100
461	20240411	124000	32503638	1770	1770	1770	1770	0
462	20240411	123900	32503638	1770	1770	1770	1770	0
463	20240411	123800	32503638	1770	1770	1770	1770	0
464	20240411	123700	32503638	1770	1770	1770	1770	0
465	20240411	123600	32503638	1770	1770	1770	1770	0
466	20240411	123500	32503638	1770	1770	1770	1770	50
467	20240411	123400	32415138	1770	1770	1770	1770	50
468	20240411	123300	32326638	1770	1770	1770	1770	100
469	20240411	123200	32149638	1770	1770	1770	1770	0
470	20240411	123100	32149638	1770	1770	1770	1770	0
471	20240411	123000	32149638	1770	1770	1770	1770	0
472	20240411	122900	32149638	1770	1770	1770	1770	0
473	20240411	122800	32149638	1770	1770	1770	1770	50
474	20240411	122700	32061138	1770	1770	1770	1770	50
475	20240411	122600	31972638	1770	1770	1770	1770	100
476	20240411	122500	31795638	1770	1770	1770	1770	0
477	20240411	122400	31795638	1770	1770	1770	1770	100
478	20240411	122300	31618638	1770	1770	1770	1770	0
479	20240411	122200	31618638	1770	1770	1770	1770	0
480	20240411	122100	31618638	1770	1770	1770	1770	0
481	20240411	122000	31618638	1770	1770	1770	1770	50
482	20240411	121900	31530138	1770	1770	1770	1770	411
483	20240411	121800	30802668	1771	1771	1771	1771	39
484	20240411	121700	30733599	1771	1771	1771	1771	0
485	20240411	121600	30733599	1771	1771	1771	1771	0
486	20240411	121500	30733599	1771	1771	1771	1771	0
487	20240411	121400	30733599	1771	1771	1771	1771	0
488	20240411	121300	30733599	1771	1771	1771	1771	0
489	20240411	121200	30733599	1771	1771	1771	1771	50
490	20240411	121100	30645049	1771	1771	1771	1771	11
491	20240411	121000	30625568	1772	1772	1772	1772	50
492	20240411	120900	30536968	1772	1772	1772	1772	50
493	20240411	120800	30448368	1775	1775	1775	1775	0
494	20240411	120700	30448368	1775	1775	1775	1775	39
495	20240411	120600	30379143	1775	1775	1775	1775	50
496	20240411	120500	30290393	1775	1775	1775	1775	50
497	20240411	120400	30201643	1775	1775	1775	1775	50
498	20240411	120300	30112893	1775	1775	1775	1775	0
499	20240411	120200	30112893	1775	1775	1775	1775	0
500	20240411	120100	30112893	1775	1775	1775	1775	0
501	20240411	120000	30112893	1775	1775	1775	1775	0
502	20240411	115900	30112893	1775	1775	1775	1775	50
503	20240411	115800	30024143	1775	1775	1775	1775	50
504	20240411	115700	29935393	1775	1775	1775	1775	50
505	20240411	115600	29846643	1775	1775	1775	1775	50
506	20240411	115500	29757893	1775	1775	1775	1775	0
507	20240411	115400	29757893	1775	1775	1775	1775	0
508	20240411	115300	29757893	1775	1775	1775	1775	0
509	20240411	115200	29757893	1775	1775	1775	1775	0
510	20240411	115100	29757893	1775	1775	1775	1775	100
511	20240411	115000	29580393	1775	1775	1775	1775	100
512	20240411	114900	29402893	1775	1775	1775	1775	0
513	20240411	114800	29402893	1775	1775	1775	1775	0
514	20240411	114700	29402893	1775	1775	1775	1775	0
515	20240411	114600	29402893	1775	1775	1775	1775	0
516	20240411	114500	29402893	1775	1775	1775	1775	0
517	20240411	114400	29402893	1775	1775	1775	1775	100
518	20240411	114300	29225393	1776	1776	1776	1776	0
519	20240411	114200	29225393	1776	1776	1776	1776	100
520	20240411	114100	29047793	1775	1775	1775	1775	0
521	20240411	114000	29047793	1775	1775	1775	1775	0
522	20240411	113900	29047793	1775	1775	1775	1775	0
523	20240411	113800	29047793	1775	1775	1775	1775	0
524	20240411	113700	29047793	1775	1775	1775	1775	7
525	20240411	113600	29035368	1775	1776	1776	1775	60
526	20240411	113500	28928858	1777	1777	1777	1777	23
527	20240411	113400	28887987	1777	1778	1778	1777	110
528	20240411	113300	28692507	1777	1777	1777	1777	0
529	20240411	113200	28692507	1777	1777	1777	1777	0
530	20240411	113100	28692507	1777	1777	1777	1777	0
531	20240411	113000	28692507	1777	1777	1777	1777	0
532	20240411	112900	28692507	1777	1777	1777	1777	50
533	20240411	112800	28603657	1777	1777	1777	1777	50
534	20240411	112700	28514807	1777	1777	1777	1777	100
535	20240411	112600	28337107	1777	1777	1777	1777	0
536	20240411	112500	28337107	1777	1777	1777	1777	0
537	20240411	112400	28337107	1777	1777	1777	1777	0
538	20240411	112300	28337107	1777	1777	1777	1777	0
539	20240411	112200	28337107	1777	1777	1777	1777	0
540	20240411	112100	28337107	1777	1777	1777	1777	51
541	20240411	112000	28246480	1777	1777	1777	1777	50
542	20240411	111900	28157630	1777	1777	1777	1777	100
543	20240411	111800	27979930	1777	1777	1777	1777	0
544	20240411	111700	27979930	1777	1777	1777	1777	0
545	20240411	111600	27979930	1777	1777	1777	1777	0
546	20240411	111500	27979930	1777	1777	1777	1777	0
547	20240411	111400	27979930	1777	1777	1777	1777	0
548	20240411	111300	27979930	1777	1777	1777	1777	100
549	20240411	111200	27802230	1777	1777	1777	1777	100
550	20240411	111100	27624530	1777	1777	1777	1777	0
551	20240411	111000	27624530	1777	1777	1777	1777	0
552	20240411	110900	27624530	1777	1777	1777	1777	0
553	20240411	110800	27624530	1777	1777	1777	1777	0
554	20240411	110700	27624530	1777	1777	1777	1777	0
555	20240411	110600	27624530	1777	1777	1777	1777	100
556	20240411	110500	27446830	1777	1777	1777	1777	0
557	20240411	110400	27446830	1777	1778	1778	1777	700
558	20240411	110300	26202699	1777	1777	1777	1777	0
559	20240411	110200	26202699	1777	1777	1777	1777	0
560	20240411	110100	26202699	1777	1777	1777	1777	0
561	20240411	110000	26202699	1777	1777	1777	1777	0
562	20240411	105900	26202699	1777	1777	1777	1777	0
563	20240411	105800	26202699	1777	1777	1777	1777	50
564	20240411	105700	26113849	1777	1777	1777	1777	100
565	20240411	105600	25936149	1777	1777	1777	1777	50
566	20240411	105500	25847299	1777	1777	1777	1777	0
567	20240411	105400	25847299	1777	1777	1777	1777	0
568	20240411	105300	25847299	1777	1777	1777	1777	0
569	20240411	105200	25847299	1777	1777	1777	1777	0
570	20240411	105100	25847299	1777	1777	1777	1777	50
571	20240411	105000	25758449	1777	1777	1777	1777	50
572	20240411	104900	25669599	1777	1777	1777	1777	100
573	20240411	104800	25491899	1777	1777	1777	1777	1
574	20240411	104700	25490122	1777	1777	1777	1777	0
575	20240411	104600	25490122	1777	1777	1777	1777	0
576	20240411	104500	25490122	1777	1777	1777	1777	0
577	20240411	104400	25490122	1777	1777	1777	1777	0
578	20240411	104300	25490122	1777	1777	1777	1777	50
579	20240411	104200	25401272	1777	1777	1777	1777	50
580	20240411	104100	25312422	1777	1777	1777	1777	100
581	20240411	104000	25134722	1777	1777	1777	1777	0
582	20240411	103900	25134722	1777	1777	1777	1777	0
583	20240411	103800	25134722	1777	1777	1777	1777	0
584	20240411	103700	25134722	1777	1777	1777	1777	0
585	20240411	103600	25134722	1777	1777	1777	1777	0
586	20240411	103500	25134722	1777	1777	1777	1777	100
587	20240411	103400	24957022	1777	1777	1777	1777	100
588	20240411	103300	24779322	1777	1777	1777	1777	0
589	20240411	103200	24779322	1777	1777	1777	1777	0
590	20240411	103100	24779322	1777	1777	1777	1777	0
591	20240411	103000	24779322	1777	1777	1777	1777	0
592	20240411	102900	24779322	1777	1777	1777	1777	0
593	20240411	102800	24779322	1777	1777	1777	1777	50
594	20240411	102700	24690472	1777	1777	1777	1777	50
595	20240411	102600	24601622	1777	1777	1777	1777	144
596	20240411	102500	24345734	1786	1786	1786	1786	0
597	20240411	102400	24345734	1786	1786	1786	1786	0
598	20240411	102300	24345734	1786	1786	1786	1786	0
599	20240411	102200	24345734	1786	1786	1786	1786	1
600	20240411	102100	24343948	1778	1778	1778	1778	0
601	20240411	102000	24343948	1778	1777	1778	1777	99
602	20240411	101900	24167975	1777	1778	1778	1777	101
603	20240411	101800	23988497	1777	1777	1777	1777	0
604	20240411	101700	23988497	1777	1777	1777	1777	0
605	20240411	101600	23988497	1777	1777	1777	1777	0
606	20240411	101500	23988497	1777	1777	1777	1777	0
607	20240411	101400	23988497	1777	1780	1780	1777	3000
608	20240411	101300	18656908	1778	1778	1778	1778	100
609	20240411	101200	18479108	1778	1778	1778	1778	36
610	20240411	101100	18415100	1784	1784	1784	1784	0
611	20240411	101000	18415100	1784	1784	1784	1784	0
612	20240411	100900	18415100	1784	1784	1784	1784	1
613	20240411	100800	18413316	1784	1784	1784	1784	14
614	20240411	100700	18388340	1778	1778	1778	1778	67
615	20240411	100600	18269214	1778	1777	1778	1776	125
616	20240411	100500	18047112	1775	1775	1775	1775	0
617	20240411	100400	18047112	1775	1775	1775	1775	0
618	20240411	100300	18047112	1775	1775	1775	1775	100
619	20240411	100200	17869612	1778	1778	1778	1778	0
620	20240411	100100	17869612	1778	1778	1778	1778	0
621	20240411	100000	17869612	1778	1778	1778	1778	1
622	20240411	095900	17867834	1775	1776	1776	1775	96
623	20240411	095800	17697427	1776	1777	1777	1776	4
624	20240411	095700	17690320	1778	1778	1778	1778	1
625	20240411	095600	17688542	1775	1775	1775	1775	100
626	20240411	095500	17511042	1774	1774	1774	1774	0
627	20240411	095400	17511042	1774	1774	1774	1774	0
628	20240411	095300	17511042	1774	1774	1774	1774	0
629	20240411	095200	17511042	1774	1774	1774	1774	0
630	20240411	095100	17511042	1774	1772	1774	1772	150
631	20240411	095000	17245092	1771	1771	1771	1771	0
632	20240411	094900	17245092	1771	1771	1771	1771	0
633	20240411	094800	17245092	1771	1771	1771	1771	0
634	20240411	094700	17245092	1771	1771	1771	1771	28
635	20240411	094600	17195504	1771	1771	1771	1770	147
636	20240411	094500	16935267	1771	1771	1771	1771	75
637	20240411	094400	16802442	1771	1772	1772	1771	214
638	20240411	094300	16423285	1776	1776	1776	1776	7
639	20240411	094200	16410853	1772	1772	1772	1772	0
640	20240411	094100	16410853	1772	1772	1772	1772	0
641	20240411	094000	16410853	1772	1772	1772	1772	0
642	20240411	093900	16410853	1772	1772	1772	1772	40
643	20240411	093800	16339973	1773	1772	1773	1772	51
644	20240411	093700	16249600	1775	1773	1775	1773	66
645	20240411	093600	16132557	1774	1774	1774	1774	91
646	20240411	093500	15971123	1774	1777	1777	1774	3
647	20240411	093400	15965797	1784	1784	1784	1784	0
648	20240411	093300	15965797	1784	1784	1784	1784	0
649	20240411	093200	15965797	1784	1784	1784	1784	6
650	20240411	093100	15955093	1784	1784	1785	1784	126
651	20240411	093000	15730308	1788	1789	1789	1788	94
652	20240411	092900	15562175	1787	1787	1787	1787	0
653	20240411	092800	15562175	1787	1787	1787	1787	0
654	20240411	092700	15562175	1787	1787	1787	1787	0
655	20240411	092600	15562175	1787	1787	1787	1787	0
656	20240411	092500	15562175	1787	1784	1787	1784	1839
657	20240411	092400	12276177	1775	1773	1775	1773	306
658	20240411	092300	11733253	1775	1775	1775	1775	57
659	20240411	092200	11632078	1771	1771	1771	1771	0
660	20240411	092100	11632078	1771	1770	1771	1770	100
661	20240411	092000	11455028	1770	1770	1770	1770	50
662	20240411	091900	11366528	1770	1770	1770	1770	0
663	20240411	091800	11366528	1770	1770	1770	1770	0
664	20240411	091700	11366528	1770	1770	1770	1770	0
665	20240411	091600	11366528	1770	1770	1770	1770	50
666	20240411	091500	11278028	1770	1770	1770	1770	76
667	20240411	091400	11143508	1773	1773	1773	1773	31
668	20240411	091300	11088545	1774	1774	1774	1774	0
669	20240411	091200	11088545	1774	1774	1774	1774	1
670	20240411	091100	11086771	1770	1770	1770	1770	0
671	20240411	091000	11086771	1770	1770	1770	1770	740
672	20240411	090900	9776971	1775	1780	1780	1775	52
673	20240411	090800	9684611	1785	1787	1787	1785	816
674	20240411	090700	8226525	1790	1792	1792	1787	2701
675	20240411	090600	3397585	1792	1791	1792	1791	224
676	20240411	090500	2996376	1793	1796	1796	1793	539
677	20240411	090400	2029481	1805	1805	1805	1805	0
678	20240411	090300	2029481	1805	1834	1834	1805	526
679	20240411	090200	1079992	1807	1807	1807	1807	300
680	20240411	090100	537892	1807	1807	1807	1807	0
681	20240411	090000	537892	1807	1805	1807	1805	298