KissMeData/023460/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	190100	10223026	1801	1801	1801	1801	279
3	20240405	190000	10223026	1801	1801	1801	1801	0
4	20240405	185900	10223026	1801	1801	1801	1801	0
5	20240405	185800	10223026	1801	1801	1801	1801	0
6	20240405	185700	10223026	1801	1801	1801	1801	0
7	20240405	185600	10223026	1801	1801	1801	1801	0
8	20240405	185500	10223026	1801	1801	1801	1801	0
9	20240405	185400	10223026	1801	1801	1801	1801	0
10	20240405	185300	10223026	1801	1801	1801	1801	0
11	20240405	185200	10223026	1801	1801	1801	1801	0
12	20240405	185100	10223026	1801	1801	1801	1801	0
13	20240405	185000	10223026	1801	1801	1801	1801	0
14	20240405	184900	10223026	1801	1801	1801	1801	0
15	20240405	184800	10223026	1801	1801	1801	1801	0
16	20240405	184700	10223026	1801	1801	1801	1801	0
17	20240405	184600	10223026	1801	1801	1801	1801	0
18	20240405	184500	10223026	1801	1801	1801	1801	0
19	20240405	184400	10223026	1801	1801	1801	1801	0
20	20240405	184300	10223026	1801	1801	1801	1801	0
21	20240405	184200	10223026	1801	1801	1801	1801	0
22	20240405	184100	10223026	1801	1801	1801	1801	0
23	20240405	184000	10223026	1801	1801	1801	1801	0
24	20240405	183900	10223026	1801	1801	1801	1801	0
25	20240405	183800	10223026	1801	1801	1801	1801	0
26	20240405	183700	10223026	1801	1801	1801	1801	0
27	20240405	183600	10223026	1801	1801	1801	1801	0
28	20240405	183500	10223026	1801	1801	1801	1801	0
29	20240405	183400	10223026	1801	1801	1801	1801	0
30	20240405	183300	10223026	1801	1801	1801	1801	0
31	20240405	183200	10223026	1801	1801	1801	1801	0
32	20240405	183100	10223026	1801	1801	1801	1801	279
33	20240405	183000	10223026	1801	1801	1801	1801	0
34	20240405	182900	10223026	1801	1801	1801	1801	0
35	20240405	182800	10223026	1801	1801	1801	1801	0
36	20240405	182700	10223026	1801	1801	1801	1801	0
37	20240405	182600	10223026	1801	1801	1801	1801	0
38	20240405	182500	10223026	1801	1801	1801	1801	0
39	20240405	182400	10223026	1801	1801	1801	1801	0
40	20240405	182300	10223026	1801	1801	1801	1801	0
41	20240405	182200	10223026	1801	1801	1801	1801	0
42	20240405	182100	10223026	1801	1801	1801	1801	0
43	20240405	182000	10223026	1801	1801	1801	1801	0
44	20240405	181900	10223026	1801	1801	1801	1801	0
45	20240405	181800	10223026	1801	1801	1801	1801	0
46	20240405	181700	10223026	1801	1801	1801	1801	0
47	20240405	181600	10223026	1801	1801	1801	1801	0
48	20240405	181500	10223026	1801	1801	1801	1801	0
49	20240405	181400	10223026	1801	1801	1801	1801	0
50	20240405	181300	10223026	1801	1801	1801	1801	0
51	20240405	181200	10223026	1801	1801	1801	1801	0
52	20240405	181100	10223026	1801	1801	1801	1801	0
53	20240405	181000	10223026	1801	1801	1801	1801	0
54	20240405	180900	10223026	1801	1801	1801	1801	0
55	20240405	180800	10223026	1801	1801	1801	1801	0
56	20240405	180700	10223026	1801	1801	1801	1801	0
57	20240405	180600	10223026	1801	1801	1801	1801	0
58	20240405	180500	10223026	1801	1801	1801	1801	0
59	20240405	180400	10223026	1801	1801	1801	1801	0
60	20240405	180300	10223026	1801	1801	1801	1801	0
61	20240405	180200	10223026	1801	1801	1801	1801	0
62	20240405	180100	10223026	1801	1801	1801	1801	279
63	20240405	180000	10223026	1801	1801	1801	1801	0
64	20240405	175900	10223026	1801	1801	1801	1801	0
65	20240405	175800	10223026	1801	1801	1801	1801	0
66	20240405	175700	10223026	1801	1801	1801	1801	0
67	20240405	175600	10223026	1801	1801	1801	1801	0
68	20240405	175500	10223026	1801	1801	1801	1801	0
69	20240405	175400	10223026	1801	1801	1801	1801	0
70	20240405	175300	10223026	1801	1801	1801	1801	0
71	20240405	175200	10223026	1801	1801	1801	1801	0
72	20240405	175100	10223026	1801	1801	1801	1801	0
73	20240405	175000	10223026	1801	1801	1801	1801	0
74	20240405	174900	10223026	1801	1801	1801	1801	0
75	20240405	174800	10223026	1801	1801	1801	1801	0
76	20240405	174700	10223026	1801	1801	1801	1801	0
77	20240405	174600	10223026	1801	1801	1801	1801	0
78	20240405	174500	10223026	1801	1801	1801	1801	0
79	20240405	174400	10223026	1801	1801	1801	1801	0
80	20240405	174300	10223026	1801	1801	1801	1801	0
81	20240405	174200	10223026	1801	1801	1801	1801	0
82	20240405	174100	10223026	1801	1801	1801	1801	0
83	20240405	174000	10223026	1801	1801	1801	1801	0
84	20240405	173900	10223026	1801	1801	1801	1801	0
85	20240405	173800	10223026	1801	1801	1801	1801	0
86	20240405	173700	10223026	1801	1801	1801	1801	0
87	20240405	173600	10223026	1801	1801	1801	1801	0
88	20240405	173500	10223026	1801	1801	1801	1801	0
89	20240405	173400	10223026	1801	1801	1801	1801	0
90	20240405	173300	10223026	1801	1801	1801	1801	0
91	20240405	173200	10223026	1801	1801	1801	1801	0
92	20240405	173100	10223026	1801	1801	1801	1801	279
93	20240405	173000	10223026	1801	1801	1801	1801	0
94	20240405	172900	10223026	1801	1801	1801	1801	0
95	20240405	172800	10223026	1801	1801	1801	1801	0
96	20240405	172700	10223026	1801	1801	1801	1801	0
97	20240405	172600	10223026	1801	1801	1801	1801	0
98	20240405	172500	10223026	1801	1801	1801	1801	0
99	20240405	172400	10223026	1801	1801	1801	1801	0
100	20240405	172300	10223026	1801	1801	1801	1801	0
101	20240405	172200	10223026	1801	1801	1801	1801	0
102	20240405	172100	10223026	1801	1801	1801	1801	0
103	20240405	172000	10223026	1801	1801	1801	1801	0
104	20240405	171900	10223026	1801	1801	1801	1801	0
105	20240405	171800	10223026	1801	1801	1801	1801	0
106	20240405	171700	10223026	1801	1801	1801	1801	0
107	20240405	171600	10223026	1801	1801	1801	1801	0
108	20240405	171500	10223026	1801	1801	1801	1801	0
109	20240405	171400	10223026	1801	1801	1801	1801	0
110	20240405	171300	10223026	1801	1801	1801	1801	0
111	20240405	171200	10223026	1801	1801	1801	1801	0
112	20240405	171100	10223026	1801	1801	1801	1801	0
113	20240405	171000	10223026	1801	1801	1801	1801	0
114	20240405	170900	10223026	1801	1801	1801	1801	0
115	20240405	170800	10223026	1801	1801	1801	1801	0
116	20240405	170700	10223026	1801	1801	1801	1801	0
117	20240405	170600	10223026	1801	1801	1801	1801	0
118	20240405	170500	10223026	1801	1801	1801	1801	0
119	20240405	170400	10223026	1801	1801	1801	1801	0
120	20240405	170300	10223026	1801	1801	1801	1801	0
121	20240405	170200	10223026	1801	1801	1801	1801	0
122	20240405	170100	10223026	1801	1801	1801	1801	279
123	20240405	170000	10223026	1801	1801	1801	1801	0
124	20240405	165900	10223026	1801	1801	1801	1801	0
125	20240405	165800	10223026	1801	1801	1801	1801	0
126	20240405	165700	10223026	1801	1801	1801	1801	0
127	20240405	165600	10223026	1801	1801	1801	1801	0
128	20240405	165500	10223026	1801	1801	1801	1801	0
129	20240405	165400	10223026	1801	1801	1801	1801	0
130	20240405	165300	10223026	1801	1801	1801	1801	0
131	20240405	165200	10223026	1801	1801	1801	1801	0
132	20240405	165100	10223026	1801	1801	1801	1801	0
133	20240405	165000	10223026	1801	1801	1801	1801	0
134	20240405	164900	10223026	1801	1801	1801	1801	0
135	20240405	164800	10223026	1801	1801	1801	1801	0
136	20240405	164700	10223026	1801	1801	1801	1801	0
137	20240405	164600	10223026	1801	1801	1801	1801	0
138	20240405	164500	10223026	1801	1801	1801	1801	0
139	20240405	164400	10223026	1801	1801	1801	1801	0
140	20240405	164300	10223026	1801	1801	1801	1801	0
141	20240405	164200	10223026	1801	1801	1801	1801	0
142	20240405	164100	10223026	1801	1801	1801	1801	0
143	20240405	164000	10223026	1801	1801	1801	1801	0
144	20240405	163900	10223026	1801	1801	1801	1801	0
145	20240405	163800	10223026	1801	1801	1801	1801	0
146	20240405	163700	10223026	1801	1801	1801	1801	0
147	20240405	163600	10223026	1801	1801	1801	1801	0
148	20240405	163500	10223026	1801	1801	1801	1801	0
149	20240405	163400	10223026	1801	1801	1801	1801	0
150	20240405	163300	10223026	1801	1801	1801	1801	0
151	20240405	163200	10223026	1801	1801	1801	1801	0
152	20240405	163100	10223026	1801	1801	1801	1801	279
153	20240405	163000	10223026	1801	1801	1801	1801	0
154	20240405	162900	10223026	1801	1801	1801	1801	0
155	20240405	162800	10223026	1801	1801	1801	1801	0
156	20240405	162700	10223026	1801	1801	1801	1801	0
157	20240405	162600	10223026	1801	1801	1801	1801	0
158	20240405	162500	10223026	1801	1801	1801	1801	0
159	20240405	162400	10223026	1801	1801	1801	1801	0
160	20240405	162300	10223026	1801	1801	1801	1801	0
161	20240405	162200	10223026	1801	1801	1801	1801	0
162	20240405	162100	10223026	1801	1801	1801	1801	0
163	20240405	162000	10223026	1801	1801	1801	1801	0
164	20240405	161900	10223026	1801	1801	1801	1801	0
165	20240405	161800	10223026	1801	1801	1801	1801	0
166	20240405	161700	10223026	1801	1801	1801	1801	0
167	20240405	161600	10223026	1801	1801	1801	1801	0
168	20240405	161500	10223026	1801	1801	1801	1801	0
169	20240405	161400	10223026	1801	1801	1801	1801	0
170	20240405	161300	10223026	1801	1801	1801	1801	0
171	20240405	161200	10223026	1801	1801	1801	1801	0
172	20240405	161100	10223026	1801	1801	1801	1801	0
173	20240405	161000	10223026	1801	1801	1801	1801	0
174	20240405	160900	10223026	1801	1801	1801	1801	0
175	20240405	160800	10223026	1801	1801	1801	1801	0
176	20240405	160700	10223026	1801	1801	1801	1801	0
177	20240405	160600	10223026	1801	1801	1801	1801	0
178	20240405	160500	10223026	1801	1801	1801	1801	0
179	20240405	160400	10223026	1801	1801	1801	1801	0
180	20240405	160300	10223026	1801	1801	1801	1801	0
181	20240405	160200	10223026	1801	1801	1801	1801	0
182	20240405	160100	10223026	1801	1801	1801	1801	279
183	20240405	160000	10223026	1801	1801	1801	1801	0
184	20240405	155900	10223026	1801	1801	1801	1801	0
185	20240405	155800	10223026	1801	1801	1801	1801	0
186	20240405	155700	10223026	1801	1801	1801	1801	0
187	20240405	155600	10223026	1801	1801	1801	1801	0
188	20240405	155500	10223026	1801	1801	1801	1801	0
189	20240405	155400	10223026	1801	1801	1801	1801	0
190	20240405	155300	10223026	1801	1801	1801	1801	0
191	20240405	155200	10223026	1801	1801	1801	1801	0
192	20240405	155100	10223026	1801	1801	1801	1801	0
193	20240405	155000	10223026	1801	1801	1801	1801	0
194	20240405	154900	10223026	1801	1801	1801	1801	0
195	20240405	154800	10223026	1801	1801	1801	1801	0
196	20240405	154700	10223026	1801	1801	1801	1801	0
197	20240405	154600	10223026	1801	1801	1801	1801	0
198	20240405	154500	10223026	1801	1801	1801	1801	0
199	20240405	154400	10223026	1801	1801	1801	1801	0
200	20240405	154300	10223026	1801	1801	1801	1801	0
201	20240405	154200	10223026	1801	1801	1801	1801	0
202	20240405	154100	10223026	1801	1801	1801	1801	0
203	20240405	154000	10223026	1801	1801	1801	1801	0
204	20240405	153900	10223026	1801	1801	1801	1801	0
205	20240405	153800	10223026	1801	1801	1801	1801	0
206	20240405	153700	10223026	1801	1801	1801	1801	0
207	20240405	153600	10223026	1801	1801	1801	1801	0
208	20240405	153500	10223026	1801	1801	1801	1801	0
209	20240405	153400	10223026	1801	1801	1801	1801	0
210	20240405	153300	10223026	1801	1801	1801	1801	0
211	20240405	153200	10223026	1801	1801	1801	1801	0
212	20240405	153100	10223026	1801	1801	1801	1801	279
213	20240405	153000	10223026	1801	1801	1801	1801	279
214	20240405	152900	9720547	1804	1804	1804	1804	0
215	20240405	152800	9720547	1804	1804	1804	1804	0
216	20240405	152700	9720547	1804	1804	1804	1804	0
217	20240405	152600	9720547	1804	1804	1804	1804	0
218	20240405	152500	9720547	1804	1804	1804	1804	0
219	20240405	152400	9720547	1804	1804	1804	1804	0
220	20240405	152300	9720547	1804	1804	1804	1804	0
221	20240405	152200	9720547	1804	1804	1804	1804	0
222	20240405	152100	9720547	1804	1804	1804	1804	0
223	20240405	152000	9720547	1804	1804	1804	1804	0
224	20240405	151900	9720547	1804	1804	1804	1804	0
225	20240405	151800	9720547	1804	1804	1804	1804	0
226	20240405	151700	9720547	1804	1804	1804	1804	0
227	20240405	151600	9720547	1804	1804	1804	1804	0
228	20240405	151500	9720547	1804	1804	1804	1804	0
229	20240405	151400	9720547	1804	1804	1804	1804	0
230	20240405	151300	9720547	1804	1804	1804	1804	0
231	20240405	151200	9720547	1804	1804	1804	1804	0
232	20240405	151100	9720547	1804	1804	1804	1804	0
233	20240405	151000	9720547	1804	1784	1804	1782	390
234	20240405	150900	9025505	1806	1806	1806	1806	0
235	20240405	150800	9025505	1806	1806	1806	1806	0
236	20240405	150700	9025505	1806	1806	1806	1806	0
237	20240405	150600	9025505	1806	1806	1806	1806	0
238	20240405	150500	9025505	1806	1806	1806	1806	0
239	20240405	150400	9025505	1806	1806	1806	1806	0
240	20240405	150300	9025505	1806	1790	1806	1790	144
241	20240405	150200	8767729	1790	1789	1790	1789	184
242	20240405	150100	8438552	1789	1789	1789	1789	0
243	20240405	150000	8438552	1789	1789	1789	1789	0
244	20240405	145900	8438552	1789	1789	1789	1789	0
245	20240405	145800	8438552	1789	1789	1789	1789	0
246	20240405	145700	8438552	1789	1789	1789	1789	0
247	20240405	145600	8438552	1789	1789	1789	1789	1
248	20240405	145500	8436763	1783	1783	1783	1783	0
249	20240405	145400	8436763	1783	1783	1783	1783	11
250	20240405	145300	8417150	1790	1790	1790	1790	0
251	20240405	145200	8417150	1790	1790	1790	1790	0
252	20240405	145100	8417150	1790	1790	1790	1790	0
253	20240405	145000	8417150	1790	1783	1790	1782	11
254	20240405	144900	8397538	1791	1791	1791	1791	0
255	20240405	144800	8397538	1791	1791	1791	1791	0
256	20240405	144700	8397538	1791	1791	1791	1791	0
257	20240405	144600	8397538	1791	1791	1791	1791	0
258	20240405	144500	8397538	1791	1791	1791	1791	0
259	20240405	144400	8397538	1791	1791	1791	1791	0
260	20240405	144300	8397538	1791	1791	1791	1791	0
261	20240405	144200	8397538	1791	1791	1791	1791	0
262	20240405	144100	8397538	1791	1791	1791	1791	0
263	20240405	144000	8397538	1791	1791	1791	1791	0
264	20240405	143900	8397538	1791	1791	1791	1791	0
265	20240405	143800	8397538	1791	1791	1791	1791	0
266	20240405	143700	8397538	1791	1791	1791	1791	0
267	20240405	143600	8397538	1791	1791	1791	1791	0
268	20240405	143500	8397538	1791	1791	1791	1791	0
269	20240405	143400	8397538	1791	1791	1791	1791	0
270	20240405	143300	8397538	1791	1791	1791	1791	0
271	20240405	143200	8397538	1791	1791	1791	1791	0
272	20240405	143100	8397538	1791	1791	1791	1791	0
273	20240405	143000	8397538	1791	1791	1791	1791	0
274	20240405	142900	8397538	1791	1791	1791	1791	0
275	20240405	142800	8397538	1791	1791	1791	1791	0
276	20240405	142700	8397538	1791	1791	1791	1791	0
277	20240405	142600	8397538	1791	1791	1791	1791	0
278	20240405	142500	8397538	1791	1791	1791	1791	1
279	20240405	142400	8395747	1787	1787	1787	1787	0
280	20240405	142300	8395747	1787	1787	1787	1787	0
281	20240405	142200	8395747	1787	1787	1787	1787	0
282	20240405	142100	8395747	1787	1787	1787	1787	0
283	20240405	142000	8395747	1787	1787	1787	1787	0
284	20240405	141900	8395747	1787	1785	1787	1785	2
285	20240405	141800	8392175	1782	1782	1782	1782	0
286	20240405	141700	8392175	1782	1782	1782	1782	0
287	20240405	141600	8392175	1782	1782	1782	1782	0
288	20240405	141500	8392175	1782	1782	1782	1782	1533
289	20240405	141400	5660369	1781	1781	1781	1781	0
290	20240405	141300	5660369	1781	1781	1781	1781	1
291	20240405	141200	5658588	1781	1781	1781	1781	0
292	20240405	141100	5658588	1781	1781	1781	1781	0
293	20240405	141000	5658588	1781	1781	1781	1781	0
294	20240405	140900	5658588	1781	1781	1781	1781	0
295	20240405	140800	5658588	1781	1781	1781	1781	0
296	20240405	140700	5658588	1781	1781	1781	1781	0
297	20240405	140600	5658588	1781	1781	1781	1781	0
298	20240405	140500	5658588	1781	1781	1781	1781	0
299	20240405	140400	5658588	1781	1783	1783	1781	33
300	20240405	140300	5599753	1783	1783	1783	1783	14
301	20240405	140200	5574791	1791	1791	1791	1791	0
302	20240405	140100	5574791	1791	1791	1791	1791	0
303	20240405	140000	5574791	1791	1791	1791	1791	0
304	20240405	135900	5574791	1791	1791	1791	1791	0
305	20240405	135800	5574791	1791	1791	1791	1791	0
306	20240405	135700	5574791	1791	1791	1791	1791	0
307	20240405	135600	5574791	1791	1791	1791	1791	0
308	20240405	135500	5574791	1791	1791	1791	1791	0
309	20240405	135400	5574791	1791	1791	1791	1791	1
310	20240405	135300	5573000	1783	1783	1783	1783	0
311	20240405	135200	5573000	1783	1783	1783	1783	0
312	20240405	135100	5573000	1783	1783	1783	1783	0
313	20240405	135000	5573000	1783	1783	1783	1783	3
314	20240405	134900	5567651	1791	1791	1791	1791	2
315	20240405	134800	5564069	1791	1791	1791	1791	0
316	20240405	134700	5564069	1791	1791	1791	1791	0
317	20240405	134600	5564069	1791	1791	1791	1791	0
318	20240405	134500	5564069	1791	1791	1791	1791	0
319	20240405	134400	5564069	1791	1791	1791	1791	0
320	20240405	134300	5564069	1791	1791	1791	1791	0
321	20240405	134200	5564069	1791	1791	1791	1791	0
322	20240405	134100	5564069	1791	1791	1791	1791	0
323	20240405	134000	5564069	1791	1791	1791	1791	0
324	20240405	133900	5564069	1791	1791	1791	1791	0
325	20240405	133800	5564069	1791	1791	1791	1791	0
326	20240405	133700	5564069	1791	1791	1791	1791	0
327	20240405	133600	5564069	1791	1791	1791	1791	0
328	20240405	133500	5564069	1791	1791	1791	1791	0
329	20240405	133400	5564069	1791	1791	1791	1791	0
330	20240405	133300	5564069	1791	1791	1791	1791	0
331	20240405	133200	5564069	1791	1791	1791	1791	0
332	20240405	133100	5564069	1791	1791	1791	1791	1
333	20240405	133000	5562278	1782	1782	1782	1782	0
334	20240405	132900	5562278	1782	1782	1782	1782	0
335	20240405	132800	5562278	1782	1782	1782	1782	0
336	20240405	132700	5562278	1782	1782	1782	1782	0
337	20240405	132600	5562278	1782	1782	1782	1782	0
338	20240405	132500	5562278	1782	1782	1782	1782	0
339	20240405	132400	5562278	1782	1782	1782	1782	0
340	20240405	132300	5562278	1782	1782	1782	1782	0
341	20240405	132200	5562278	1782	1782	1782	1782	0
342	20240405	132100	5562278	1782	1782	1782	1782	0
343	20240405	132000	5562278	1782	1782	1782	1782	0
344	20240405	131900	5562278	1782	1782	1782	1782	0
345	20240405	131800	5562278	1782	1782	1782	1782	0
346	20240405	131700	5562278	1782	1782	1782	1782	0
347	20240405	131600	5562278	1782	1782	1782	1782	0
348	20240405	131500	5562278	1782	1782	1782	1782	0
349	20240405	131400	5562278	1782	1782	1782	1782	0
350	20240405	131300	5562278	1782	1782	1782	1782	0
351	20240405	131200	5562278	1782	1782	1782	1782	0
352	20240405	131100	5562278	1782	1782	1782	1782	0
353	20240405	131000	5562278	1782	1782	1782	1782	0
354	20240405	130900	5562278	1782	1782	1782	1782	0
355	20240405	130800	5562278	1782	1782	1782	1782	0
356	20240405	130700	5562278	1782	1782	1782	1782	0
357	20240405	130600	5562278	1782	1782	1782	1782	7
358	20240405	130500	5549804	1791	1791	1791	1791	0
359	20240405	130400	5549804	1791	1791	1791	1791	3
360	20240405	130300	5544431	1792	1792	1792	1792	0
361	20240405	130200	5544431	1792	1792	1792	1792	0
362	20240405	130100	5544431	1792	1792	1792	1792	0
363	20240405	130000	5544431	1792	1792	1792	1792	0
364	20240405	125900	5544431	1792	1792	1792	1792	0
365	20240405	125800	5544431	1792	1792	1792	1792	0
366	20240405	125700	5544431	1792	1792	1792	1792	0
367	20240405	125600	5544431	1792	1792	1792	1792	0
368	20240405	125500	5544431	1792	1792	1792	1792	0
369	20240405	125400	5544431	1792	1792	1792	1792	0
370	20240405	125300	5544431	1792	1792	1792	1792	0
371	20240405	125200	5544431	1792	1792	1792	1792	0
372	20240405	125100	5544431	1792	1792	1792	1792	0
373	20240405	125000	5544431	1792	1792	1792	1792	0
374	20240405	124900	5544431	1792	1792	1792	1792	0
375	20240405	124800	5544431	1792	1792	1792	1792	0
376	20240405	124700	5544431	1792	1792	1792	1792	0
377	20240405	124600	5544431	1792	1792	1792	1792	0
378	20240405	124500	5544431	1792	1792	1792	1792	0
379	20240405	124400	5544431	1792	1792	1792	1792	0
380	20240405	124300	5544431	1792	1792	1792	1792	0
381	20240405	124200	5544431	1792	1792	1792	1792	0
382	20240405	124100	5544431	1792	1792	1792	1792	0
383	20240405	124000	5544431	1792	1792	1792	1792	0
384	20240405	123900	5544431	1792	1792	1792	1792	0
385	20240405	123800	5544431	1792	1792	1792	1792	0
386	20240405	123700	5544431	1792	1792	1792	1792	0
387	20240405	123600	5544431	1792	1792	1792	1792	0
388	20240405	123500	5544431	1792	1792	1792	1792	0
389	20240405	123400	5544431	1792	1792	1792	1792	0
390	20240405	123300	5544431	1792	1792	1792	1792	0
391	20240405	123200	5544431	1792	1792	1792	1792	0
392	20240405	123100	5544431	1792	1792	1792	1792	0
393	20240405	123000	5544431	1792	1792	1792	1792	0
394	20240405	122900	5544431	1792	1792	1792	1792	0
395	20240405	122800	5544431	1792	1792	1792	1792	0
396	20240405	122700	5544431	1792	1792	1792	1792	0
397	20240405	122600	5544431	1792	1792	1792	1792	0
398	20240405	122500	5544431	1792	1792	1792	1792	0
399	20240405	122400	5544431	1792	1792	1792	1792	0
400	20240405	122300	5544431	1792	1792	1792	1792	0
401	20240405	122200	5544431	1792	1792	1792	1792	0
402	20240405	122100	5544431	1792	1792	1792	1792	1
403	20240405	122000	5542639	1776	1776	1776	1776	0
404	20240405	121900	5542639	1776	1776	1776	1776	0
405	20240405	121800	5542639	1776	1776	1776	1776	0
406	20240405	121700	5542639	1776	1791	1791	1776	300
407	20240405	121600	5008865	1794	1794	1794	1794	0
408	20240405	121500	5008865	1794	1794	1794	1794	1
409	20240405	121400	5007071	1791	1791	1791	1791	0
410	20240405	121300	5007071	1791	1791	1791	1791	0
411	20240405	121200	5007071	1791	1791	1791	1791	0
412	20240405	121100	5007071	1791	1791	1791	1791	0
413	20240405	121000	5007071	1791	1791	1791	1791	0
414	20240405	120900	5007071	1791	1791	1791	1791	0
415	20240405	120800	5007071	1791	1791	1791	1791	0
416	20240405	120700	5007071	1791	1791	1791	1791	0
417	20240405	120600	5007071	1791	1791	1791	1791	0
418	20240405	120500	5007071	1791	1791	1791	1791	0
419	20240405	120400	5007071	1791	1791	1791	1791	0
420	20240405	120300	5007071	1791	1791	1791	1791	0
421	20240405	120200	5007071	1791	1791	1791	1791	0
422	20240405	120100	5007071	1791	1791	1791	1791	0
423	20240405	120000	5007071	1791	1791	1791	1791	0
424	20240405	115900	5007071	1791	1791	1791	1791	0
425	20240405	115800	5007071	1791	1791	1791	1791	0
426	20240405	115700	5007071	1791	1791	1791	1791	0
427	20240405	115600	5007071	1791	1791	1791	1791	0
428	20240405	115500	5007071	1791	1791	1791	1791	1
429	20240405	115400	5005280	1801	1801	1801	1801	0
430	20240405	115300	5005280	1801	1801	1801	1801	5
431	20240405	115200	4996275	1801	1801	1801	1801	1
432	20240405	115100	4994474	1791	1791	1791	1791	0
433	20240405	115000	4994474	1791	1792	1792	1791	25
434	20240405	114900	4949688	1793	1793	1793	1793	0
435	20240405	114800	4949688	1793	1793	1793	1793	0
436	20240405	114700	4949688	1793	1793	1793	1793	0
437	20240405	114600	4949688	1793	1793	1793	1793	0
438	20240405	114500	4949688	1793	1795	1795	1793	701
439	20240405	114400	3692792	1814	1814	1814	1814	0
440	20240405	114300	3692792	1814	1814	1814	1814	0
441	20240405	114200	3692792	1814	1814	1814	1814	0
442	20240405	114100	3692792	1814	1814	1814	1814	0
443	20240405	114000	3692792	1814	1814	1814	1814	0
444	20240405	113900	3692792	1814	1814	1814	1814	0
445	20240405	113800	3692792	1814	1814	1814	1814	0
446	20240405	113700	3692792	1814	1814	1814	1814	0
447	20240405	113600	3692792	1814	1814	1814	1814	0
448	20240405	113500	3692792	1814	1814	1814	1814	0
449	20240405	113400	3692792	1814	1814	1814	1814	0
450	20240405	113300	3692792	1814	1814	1814	1814	0
451	20240405	113200	3692792	1814	1814	1814	1814	0
452	20240405	113100	3692792	1814	1814	1814	1814	0
453	20240405	113000	3692792	1814	1814	1814	1814	0
454	20240405	112900	3692792	1814	1814	1814	1814	0
455	20240405	112800	3692792	1814	1814	1814	1814	0
456	20240405	112700	3692792	1814	1814	1814	1814	0
457	20240405	112600	3692792	1814	1814	1814	1814	0
458	20240405	112500	3692792	1814	1814	1814	1814	0
459	20240405	112400	3692792	1814	1814	1814	1814	0
460	20240405	112300	3692792	1814	1814	1814	1814	0
461	20240405	112200	3692792	1814	1814	1814	1814	0
462	20240405	112100	3692792	1814	1814	1814	1814	0
463	20240405	112000	3692792	1814	1814	1814	1814	0
464	20240405	111900	3692792	1814	1814	1814	1814	0
465	20240405	111800	3692792	1814	1814	1814	1814	0
466	20240405	111700	3692792	1814	1814	1814	1814	0
467	20240405	111600	3692792	1814	1814	1814	1814	0
468	20240405	111500	3692792	1814	1814	1814	1814	0
469	20240405	111400	3692792	1814	1814	1814	1814	0
470	20240405	111300	3692792	1814	1814	1814	1814	0
471	20240405	111200	3692792	1814	1814	1814	1814	0
472	20240405	111100	3692792	1814	1814	1814	1814	0
473	20240405	111000	3692792	1814	1814	1814	1814	0
474	20240405	110900	3692792	1814	1814	1814	1814	0
475	20240405	110800	3692792	1814	1814	1814	1814	0
476	20240405	110700	3692792	1814	1814	1814	1814	0
477	20240405	110600	3692792	1814	1814	1814	1814	0
478	20240405	110500	3692792	1814	1814	1814	1814	0
479	20240405	110400	3692792	1814	1814	1814	1814	0
480	20240405	110300	3692792	1814	1814	1814	1814	0
481	20240405	110200	3692792	1814	1814	1814	1814	0
482	20240405	110100	3692792	1814	1814	1814	1814	0
483	20240405	110000	3692792	1814	1814	1814	1814	0
484	20240405	105900	3692792	1814	1814	1814	1814	0
485	20240405	105800	3692792	1814	1814	1814	1814	0
486	20240405	105700	3692792	1814	1814	1814	1814	0
487	20240405	105600	3692792	1814	1814	1814	1814	0
488	20240405	105500	3692792	1814	1814	1814	1814	0
489	20240405	105400	3692792	1814	1814	1814	1814	0
490	20240405	105300	3692792	1814	1814	1814	1814	0
491	20240405	105200	3692792	1814	1814	1814	1814	0
492	20240405	105100	3692792	1814	1814	1814	1814	0
493	20240405	105000	3692792	1814	1814	1814	1814	0
494	20240405	104900	3692792	1814	1814	1814	1814	0
495	20240405	104800	3692792	1814	1814	1814	1814	0
496	20240405	104700	3692792	1814	1814	1814	1814	0
497	20240405	104600	3692792	1814	1793	1814	1792	45
498	20240405	104500	3612127	1793	1793	1793	1793	20
499	20240405	104400	3576267	1792	1792	1792	1792	0
500	20240405	104300	3576267	1792	1792	1792	1792	0
501	20240405	104200	3576267	1792	1792	1792	1792	0
502	20240405	104100	3576267	1792	1792	1792	1792	0
503	20240405	104000	3576267	1792	1792	1792	1792	0
504	20240405	103900	3576267	1792	1792	1792	1792	0
505	20240405	103800	3576267	1792	1792	1792	1792	0
506	20240405	103700	3576267	1792	1792	1792	1792	0
507	20240405	103600	3576267	1792	1792	1792	1792	0
508	20240405	103500	3576267	1792	1792	1792	1792	0
509	20240405	103400	3576267	1792	1792	1792	1792	0
510	20240405	103300	3576267	1792	1792	1792	1792	0
511	20240405	103200	3576267	1792	1792	1792	1792	0
512	20240405	103100	3576267	1792	1792	1792	1792	0
513	20240405	103000	3576267	1792	1792	1792	1792	0
514	20240405	102900	3576267	1792	1792	1792	1792	0
515	20240405	102800	3576267	1792	1792	1792	1792	0
516	20240405	102700	3576267	1792	1792	1792	1792	0
517	20240405	102600	3576267	1792	1792	1792	1792	0
518	20240405	102500	3576267	1792	1792	1792	1792	0
519	20240405	102400	3576267	1792	1792	1792	1792	0
520	20240405	102300	3576267	1792	1792	1792	1792	19
521	20240405	102200	3542219	1825	1825	1825	1825	0
522	20240405	102100	3542219	1825	1825	1825	1825	0
523	20240405	102000	3542219	1825	1825	1825	1825	0
524	20240405	101900	3542219	1825	1825	1825	1825	0
525	20240405	101800	3542219	1825	1825	1825	1825	0
526	20240405	101700	3542219	1825	1825	1825	1825	0
527	20240405	101600	3542219	1825	1825	1825	1825	0
528	20240405	101500	3542219	1825	1825	1825	1825	0
529	20240405	101400	3542219	1825	1825	1825	1825	0
530	20240405	101300	3542219	1825	1825	1825	1825	0
531	20240405	101200	3542219	1825	1825	1825	1825	0
532	20240405	101100	3542219	1825	1825	1825	1825	0
533	20240405	101000	3542219	1825	1825	1825	1825	0
534	20240405	100900	3542219	1825	1825	1825	1825	0
535	20240405	100800	3542219	1825	1825	1825	1825	0
536	20240405	100700	3542219	1825	1825	1825	1825	0
537	20240405	100600	3542219	1825	1825	1825	1825	0
538	20240405	100500	3542219	1825	1825	1825	1825	0
539	20240405	100400	3542219	1825	1825	1825	1825	0
540	20240405	100300	3542219	1825	1825	1825	1825	0
541	20240405	100200	3542219	1825	1825	1825	1825	0
542	20240405	100100	3542219	1825	1825	1825	1825	1
543	20240405	100000	3540394	1795	1795	1795	1791	150
544	20240405	095900	3271148	1825	1825	1825	1825	0
545	20240405	095800	3271148	1825	1825	1825	1825	0
546	20240405	095700	3271148	1825	1825	1825	1825	0
547	20240405	095600	3271148	1825	1825	1825	1825	0
548	20240405	095500	3271148	1825	1825	1825	1825	0
549	20240405	095400	3271148	1825	1825	1825	1825	0
550	20240405	095300	3271148	1825	1825	1825	1825	0
551	20240405	095200	3271148	1825	1825	1825	1825	0
552	20240405	095100	3271148	1825	1825	1825	1825	0
553	20240405	095000	3271148	1825	1825	1825	1825	0
554	20240405	094900	3271148	1825	1825	1825	1825	0
555	20240405	094800	3271148	1825	1825	1825	1825	0
556	20240405	094700	3271148	1825	1825	1825	1825	0
557	20240405	094600	3271148	1825	1825	1825	1825	0
558	20240405	094500	3271148	1825	1825	1825	1825	0
559	20240405	094400	3271148	1825	1825	1825	1825	0
560	20240405	094300	3271148	1825	1825	1825	1825	0
561	20240405	094200	3271148	1825	1825	1825	1825	0
562	20240405	094100	3271148	1825	1825	1825	1825	0
563	20240405	094000	3271148	1825	1825	1825	1825	0
564	20240405	093900	3271148	1825	1825	1825	1825	0
565	20240405	093800	3271148	1825	1825	1825	1825	0
566	20240405	093700	3271148	1825	1825	1825	1825	1
567	20240405	093600	3269323	1801	1801	1801	1801	0
568	20240405	093500	3269323	1801	1801	1801	1801	0
569	20240405	093400	3269323	1801	1801	1801	1801	0
570	20240405	093300	3269323	1801	1801	1801	1801	0
571	20240405	093200	3269323	1801	1801	1801	1801	0
572	20240405	093100	3269323	1801	1801	1801	1801	1
573	20240405	093000	3267522	1802	1802	1802	1802	0
574	20240405	092900	3267522	1802	1802	1802	1802	0
575	20240405	092800	3267522	1802	1802	1802	1802	0
576	20240405	092700	3267522	1802	1802	1802	1802	0
577	20240405	092600	3267522	1802	1802	1802	1802	0
578	20240405	092500	3267522	1802	1802	1802	1802	0
579	20240405	092400	3267522	1802	1802	1802	1802	1
580	20240405	092300	3265720	1825	1825	1825	1825	0
581	20240405	092200	3265720	1825	1825	1825	1825	0
582	20240405	092100	3265720	1825	1825	1825	1825	0
583	20240405	092000	3265720	1825	1825	1825	1825	1
584	20240405	091900	3263895	1825	1825	1825	1825	0
585	20240405	091800	3263895	1825	1825	1825	1825	0
586	20240405	091700	3263895	1825	1825	1825	1825	1
587	20240405	091600	3262070	1802	1802	1802	1802	3
588	20240405	091500	3256664	1802	1802	1802	1802	1
589	20240405	091400	3254862	1829	1829	1829	1829	0
590	20240405	091300	3254862	1829	1829	1829	1829	0
591	20240405	091200	3254862	1829	1829	1829	1829	0
592	20240405	091100	3254862	1829	1829	1829	1829	0
593	20240405	091000	3254862	1829	1829	1829	1829	0
594	20240405	090900	3254862	1829	1829	1829	1829	0
595	20240405	090800	3254862	1829	1829	1829	1829	0
596	20240405	090700	3254862	1829	1829	1829	1829	0
597	20240405	090600	3254862	1829	1829	1829	1829	0
598	20240405	090500	3254862	1829	1829	1829	1829	0
599	20240405	090400	3254862	1829	1829	1829	1829	0
600	20240405	090300	3254862	1829	1829	1829	1829	0
601	20240405	090200	3254862	1829	1807	1829	1807	22
602	20240405	090100	3215064	1835	1820	1835	1802	1782
603	20240405	090000	1838	1838	1838	1838	1838	1