KissMeData/032080/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	190600	57257663	1452	1452	1452	1452	1616
3	20240405	190500	57257663	1452	1452	1452	1452	0
4	20240405	190400	57257663	1452	1452	1452	1452	0
5	20240405	190300	57257663	1452	1452	1452	1452	0
6	20240405	190200	57257663	1452	1452	1452	1452	0
7	20240405	190100	57257663	1452	1452	1452	1452	0
8	20240405	190000	57257663	1452	1452	1452	1452	0
9	20240405	185900	57257663	1452	1452	1452	1452	0
10	20240405	185800	57257663	1452	1452	1452	1452	0
11	20240405	185700	57257663	1452	1452	1452	1452	0
12	20240405	185600	57257663	1452	1452	1452	1452	0
13	20240405	185500	57257663	1452	1452	1452	1452	0
14	20240405	185400	57257663	1452	1452	1452	1452	0
15	20240405	185300	57257663	1452	1452	1452	1452	0
16	20240405	185200	57257663	1452	1452	1452	1452	0
17	20240405	185100	57257663	1452	1452	1452	1452	0
18	20240405	185000	57257663	1452	1452	1452	1452	0
19	20240405	184900	57257663	1452	1452	1452	1452	0
20	20240405	184800	57257663	1452	1452	1452	1452	0
21	20240405	184700	57257663	1452	1452	1452	1452	0
22	20240405	184600	57257663	1452	1452	1452	1452	0
23	20240405	184500	57257663	1452	1452	1452	1452	0
24	20240405	184400	57257663	1452	1452	1452	1452	0
25	20240405	184300	57257663	1452	1452	1452	1452	0
26	20240405	184200	57257663	1452	1452	1452	1452	0
27	20240405	184100	57257663	1452	1452	1452	1452	0
28	20240405	184000	57257663	1452	1452	1452	1452	0
29	20240405	183900	57257663	1452	1452	1452	1452	0
30	20240405	183800	57257663	1452	1452	1452	1452	0
31	20240405	183700	57257663	1452	1452	1452	1452	0
32	20240405	183600	57257663	1452	1452	1452	1452	1616
33	20240405	183500	57257663	1452	1452	1452	1452	0
34	20240405	183400	57257663	1452	1452	1452	1452	0
35	20240405	183300	57257663	1452	1452	1452	1452	0
36	20240405	183200	57257663	1452	1452	1452	1452	0
37	20240405	183100	57257663	1452	1452	1452	1452	0
38	20240405	183000	57257663	1452	1452	1452	1452	0
39	20240405	182900	57257663	1452	1452	1452	1452	0
40	20240405	182800	57257663	1452	1452	1452	1452	0
41	20240405	182700	57257663	1452	1452	1452	1452	0
42	20240405	182600	57257663	1452	1452	1452	1452	0
43	20240405	182500	57257663	1452	1452	1452	1452	0
44	20240405	182400	57257663	1452	1452	1452	1452	0
45	20240405	182300	57257663	1452	1452	1452	1452	0
46	20240405	182200	57257663	1452	1452	1452	1452	0
47	20240405	182100	57257663	1452	1452	1452	1452	0
48	20240405	182000	57257663	1452	1452	1452	1452	0
49	20240405	181900	57257663	1452	1452	1452	1452	0
50	20240405	181800	57257663	1452	1452	1452	1452	0
51	20240405	181700	57257663	1452	1452	1452	1452	0
52	20240405	181600	57257663	1452	1452	1452	1452	0
53	20240405	181500	57257663	1452	1452	1452	1452	0
54	20240405	181400	57257663	1452	1452	1452	1452	0
55	20240405	181300	57257663	1452	1452	1452	1452	0
56	20240405	181200	57257663	1452	1452	1452	1452	0
57	20240405	181100	57257663	1452	1452	1452	1452	0
58	20240405	181000	57257663	1452	1452	1452	1452	0
59	20240405	180900	57257663	1452	1452	1452	1452	0
60	20240405	180800	57257663	1452	1452	1452	1452	0
61	20240405	180700	57257663	1452	1452	1452	1452	0
62	20240405	180600	57257663	1452	1452	1452	1452	1616
63	20240405	180500	57257663	1452	1452	1452	1452	0
64	20240405	180400	57257663	1452	1452	1452	1452	0
65	20240405	180300	57257663	1452	1452	1452	1452	0
66	20240405	180200	57257663	1452	1452	1452	1452	0
67	20240405	180100	57257663	1452	1452	1452	1452	0
68	20240405	180000	57257663	1452	1452	1452	1452	0
69	20240405	175900	57257663	1452	1452	1452	1452	0
70	20240405	175800	57257663	1452	1452	1452	1452	0
71	20240405	175700	57257663	1452	1452	1452	1452	0
72	20240405	175600	57257663	1452	1452	1452	1452	0
73	20240405	175500	57257663	1452	1452	1452	1452	0
74	20240405	175400	57257663	1452	1452	1452	1452	0
75	20240405	175300	57257663	1452	1452	1452	1452	0
76	20240405	175200	57257663	1452	1452	1452	1452	0
77	20240405	175100	57257663	1452	1452	1452	1452	0
78	20240405	175000	57257663	1452	1452	1452	1452	0
79	20240405	174900	57257663	1452	1452	1452	1452	0
80	20240405	174800	57257663	1452	1452	1452	1452	0
81	20240405	174700	57257663	1452	1452	1452	1452	0
82	20240405	174600	57257663	1452	1452	1452	1452	0
83	20240405	174500	57257663	1452	1452	1452	1452	0
84	20240405	174400	57257663	1452	1452	1452	1452	0
85	20240405	174300	57257663	1452	1452	1452	1452	0
86	20240405	174200	57257663	1452	1452	1452	1452	0
87	20240405	174100	57257663	1452	1452	1452	1452	0
88	20240405	174000	57257663	1452	1452	1452	1452	0
89	20240405	173900	57257663	1452	1452	1452	1452	0
90	20240405	173800	57257663	1452	1452	1452	1452	0
91	20240405	173700	57257663	1452	1452	1452	1452	0
92	20240405	173600	57257663	1452	1452	1452	1452	1616
93	20240405	173500	57257663	1452	1452	1452	1452	0
94	20240405	173400	57257663	1452	1452	1452	1452	0
95	20240405	173300	57257663	1452	1452	1452	1452	0
96	20240405	173200	57257663	1452	1452	1452	1452	0
97	20240405	173100	57257663	1452	1452	1452	1452	0
98	20240405	173000	57257663	1452	1452	1452	1452	0
99	20240405	172900	57257663	1452	1452	1452	1452	0
100	20240405	172800	57257663	1452	1452	1452	1452	0
101	20240405	172700	57257663	1452	1452	1452	1452	0
102	20240405	172600	57257663	1452	1452	1452	1452	0
103	20240405	172500	57257663	1452	1452	1452	1452	0
104	20240405	172400	57257663	1452	1452	1452	1452	0
105	20240405	172300	57257663	1452	1452	1452	1452	0
106	20240405	172200	57257663	1452	1452	1452	1452	0
107	20240405	172100	57257663	1452	1452	1452	1452	0
108	20240405	172000	57257663	1452	1452	1452	1452	0
109	20240405	171900	57257663	1452	1452	1452	1452	0
110	20240405	171800	57257663	1452	1452	1452	1452	0
111	20240405	171700	57257663	1452	1452	1452	1452	0
112	20240405	171600	57257663	1452	1452	1452	1452	0
113	20240405	171500	57257663	1452	1452	1452	1452	0
114	20240405	171400	57257663	1452	1452	1452	1452	0
115	20240405	171300	57257663	1452	1452	1452	1452	0
116	20240405	171200	57257663	1452	1452	1452	1452	0
117	20240405	171100	57257663	1452	1452	1452	1452	0
118	20240405	171000	57257663	1452	1452	1452	1452	0
119	20240405	170900	57257663	1452	1452	1452	1452	0
120	20240405	170800	57257663	1452	1452	1452	1452	0
121	20240405	170700	57257663	1452	1452	1452	1452	0
122	20240405	170600	57257663	1452	1452	1452	1452	1616
123	20240405	170500	57257663	1452	1452	1452	1452	0
124	20240405	170400	57257663	1452	1452	1452	1452	0
125	20240405	170300	57257663	1452	1452	1452	1452	0
126	20240405	170200	57257663	1452	1452	1452	1452	0
127	20240405	170100	57257663	1452	1452	1452	1452	0
128	20240405	170000	57257663	1452	1452	1452	1452	0
129	20240405	165900	57257663	1452	1452	1452	1452	0
130	20240405	165800	57257663	1452	1452	1452	1452	0
131	20240405	165700	57257663	1452	1452	1452	1452	0
132	20240405	165600	57257663	1452	1452	1452	1452	0
133	20240405	165500	57257663	1452	1452	1452	1452	0
134	20240405	165400	57257663	1452	1452	1452	1452	0
135	20240405	165300	57257663	1452	1452	1452	1452	0
136	20240405	165200	57257663	1452	1452	1452	1452	0
137	20240405	165100	57257663	1452	1452	1452	1452	0
138	20240405	165000	57257663	1452	1452	1452	1452	0
139	20240405	164900	57257663	1452	1452	1452	1452	0
140	20240405	164800	57257663	1452	1452	1452	1452	0
141	20240405	164700	57257663	1452	1452	1452	1452	0
142	20240405	164600	57257663	1452	1452	1452	1452	0
143	20240405	164500	57257663	1452	1452	1452	1452	0
144	20240405	164400	57257663	1452	1452	1452	1452	0
145	20240405	164300	57257663	1452	1452	1452	1452	0
146	20240405	164200	57257663	1452	1452	1452	1452	0
147	20240405	164100	57257663	1452	1452	1452	1452	0
148	20240405	164000	57257663	1452	1452	1452	1452	0
149	20240405	163900	57257663	1452	1452	1452	1452	0
150	20240405	163800	57257663	1452	1452	1452	1452	0
151	20240405	163700	57257663	1452	1452	1452	1452	0
152	20240405	163600	57257663	1452	1452	1452	1452	1616
153	20240405	163500	57257663	1452	1452	1452	1452	0
154	20240405	163400	57257663	1452	1452	1452	1452	0
155	20240405	163300	57257663	1452	1452	1452	1452	0
156	20240405	163200	57257663	1452	1452	1452	1452	0
157	20240405	163100	57257663	1452	1452	1452	1452	0
158	20240405	163000	57257663	1452	1452	1452	1452	0
159	20240405	162900	57257663	1452	1452	1452	1452	0
160	20240405	162800	57257663	1452	1452	1452	1452	0
161	20240405	162700	57257663	1452	1452	1452	1452	0
162	20240405	162600	57257663	1452	1452	1452	1452	0
163	20240405	162500	57257663	1452	1452	1452	1452	0
164	20240405	162400	57257663	1452	1452	1452	1452	0
165	20240405	162300	57257663	1452	1452	1452	1452	0
166	20240405	162200	57257663	1452	1452	1452	1452	0
167	20240405	162100	57257663	1452	1452	1452	1452	0
168	20240405	162000	57257663	1452	1452	1452	1452	0
169	20240405	161900	57257663	1452	1452	1452	1452	0
170	20240405	161800	57257663	1452	1452	1452	1452	0
171	20240405	161700	57257663	1452	1452	1452	1452	0
172	20240405	161600	57257663	1452	1452	1452	1452	0
173	20240405	161500	57257663	1452	1452	1452	1452	0
174	20240405	161400	57257663	1452	1452	1452	1452	0
175	20240405	161300	57257663	1452	1452	1452	1452	0
176	20240405	161200	57257663	1452	1452	1452	1452	0
177	20240405	161100	57257663	1452	1452	1452	1452	0
178	20240405	161000	57257663	1452	1452	1452	1452	0
179	20240405	160900	57257663	1452	1452	1452	1452	0
180	20240405	160800	57257663	1452	1452	1452	1452	0
181	20240405	160700	57257663	1452	1452	1452	1452	0
182	20240405	160600	57257663	1452	1452	1452	1452	1616
183	20240405	160500	57257663	1452	1452	1452	1452	0
184	20240405	160400	57257663	1452	1452	1452	1452	0
185	20240405	160300	57257663	1452	1452	1452	1452	0
186	20240405	160200	57257663	1452	1452	1452	1452	0
187	20240405	160100	57257663	1452	1452	1452	1452	0
188	20240405	160000	57257663	1452	1452	1452	1452	0
189	20240405	155900	57257663	1452	1452	1452	1452	0
190	20240405	155800	57257663	1452	1452	1452	1452	0
191	20240405	155700	57257663	1452	1452	1452	1452	0
192	20240405	155600	57257663	1452	1452	1452	1452	0
193	20240405	155500	57257663	1452	1452	1452	1452	0
194	20240405	155400	57257663	1452	1452	1452	1452	0
195	20240405	155300	57257663	1452	1452	1452	1452	0
196	20240405	155200	57257663	1452	1452	1452	1452	0
197	20240405	155100	57257663	1452	1452	1452	1452	0
198	20240405	155000	57257663	1452	1452	1452	1452	0
199	20240405	154900	57257663	1452	1452	1452	1452	0
200	20240405	154800	57257663	1452	1452	1452	1452	0
201	20240405	154700	57257663	1452	1452	1452	1452	0
202	20240405	154600	57257663	1452	1452	1452	1452	0
203	20240405	154500	57257663	1452	1452	1452	1452	0
204	20240405	154400	57257663	1452	1452	1452	1452	0
205	20240405	154300	57257663	1452	1452	1452	1452	0
206	20240405	154200	57257663	1452	1452	1452	1452	0
207	20240405	154100	57257663	1452	1452	1452	1452	0
208	20240405	154000	57257663	1452	1452	1452	1452	0
209	20240405	153900	57257663	1452	1452	1452	1452	0
210	20240405	153800	57257663	1452	1452	1452	1452	0
211	20240405	153700	57257663	1452	1452	1452	1452	0
212	20240405	153600	57257663	1452	1452	1452	1452	1616
213	20240405	153500	57257663	1452	1452	1452	1452	0
214	20240405	153400	57257663	1452	1452	1452	1452	0
215	20240405	153300	57257663	1452	1452	1452	1452	0
216	20240405	153200	57257663	1452	1452	1452	1452	0
217	20240405	153100	57257663	1452	1452	1452	1452	0
218	20240405	153000	57257663	1452	1452	1452	1452	1616
219	20240405	152900	54911231	1456	1456	1456	1456	0
220	20240405	152800	54911231	1456	1456	1456	1456	0
221	20240405	152700	54911231	1456	1456	1456	1456	0
222	20240405	152600	54911231	1456	1456	1456	1456	0
223	20240405	152500	54911231	1456	1456	1456	1456	0
224	20240405	152400	54911231	1456	1456	1456	1456	0
225	20240405	152300	54911231	1456	1456	1456	1456	0
226	20240405	152200	54911231	1456	1456	1456	1456	0
227	20240405	152100	54911231	1456	1456	1456	1456	0
228	20240405	152000	54911231	1456	1456	1456	1456	0
229	20240405	151900	54911231	1456	1456	1456	1456	0
230	20240405	151800	54911231	1456	1456	1456	1456	0
231	20240405	151700	54911231	1456	1456	1456	1456	0
232	20240405	151600	54911231	1456	1456	1456	1456	0
233	20240405	151500	54911231	1456	1456	1456	1456	0
234	20240405	151400	54911231	1456	1456	1456	1456	0
235	20240405	151300	54911231	1456	1456	1456	1456	26
236	20240405	151200	54873375	1456	1456	1456	1456	0
237	20240405	151100	54873375	1456	1456	1456	1456	0
238	20240405	151000	54873375	1456	1456	1456	1456	0
239	20240405	150900	54873375	1456	1456	1456	1456	0
240	20240405	150800	54873375	1456	1456	1456	1456	0
241	20240405	150700	54873375	1456	1456	1456	1456	0
242	20240405	150600	54873375	1456	1456	1456	1456	0
243	20240405	150500	54873375	1456	1456	1456	1456	0
244	20240405	150400	54873375	1456	1456	1456	1456	0
245	20240405	150300	54873375	1456	1456	1456	1456	0
246	20240405	150200	54873375	1456	1456	1456	1456	0
247	20240405	150100	54873375	1456	1456	1456	1456	0
248	20240405	150000	54873375	1456	1456	1456	1456	0
249	20240405	145900	54873375	1456	1456	1456	1456	0
250	20240405	145800	54873375	1456	1456	1456	1456	0
251	20240405	145700	54873375	1456	1456	1456	1456	0
252	20240405	145600	54873375	1456	1456	1456	1456	0
253	20240405	145500	54873375	1456	1456	1456	1456	0
254	20240405	145400	54873375	1456	1456	1456	1456	0
255	20240405	145300	54873375	1456	1456	1456	1456	0
256	20240405	145200	54873375	1456	1456	1456	1456	0
257	20240405	145100	54873375	1456	1456	1456	1456	0
258	20240405	145000	54873375	1456	1456	1456	1456	0
259	20240405	144900	54873375	1456	1456	1456	1456	0
260	20240405	144800	54873375	1456	1456	1456	1456	0
261	20240405	144700	54873375	1456	1456	1456	1456	0
262	20240405	144600	54873375	1456	1456	1456	1456	0
263	20240405	144500	54873375	1456	1456	1456	1456	13
264	20240405	144400	54854447	1456	1456	1456	1456	0
265	20240405	144300	54854447	1456	1456	1456	1456	5
266	20240405	144200	54847167	1456	1456	1456	1456	0
267	20240405	144100	54847167	1456	1456	1456	1456	0
268	20240405	144000	54847167	1456	1456	1456	1456	0
269	20240405	143900	54847167	1456	1456	1456	1456	0
270	20240405	143800	54847167	1456	1456	1456	1456	0
271	20240405	143700	54847167	1456	1456	1456	1456	0
272	20240405	143600	54847167	1456	1456	1456	1456	0
273	20240405	143500	54847167	1456	1451	1456	1451	202
274	20240405	143400	54553565	1456	1456	1456	1456	0
275	20240405	143300	54553565	1456	1456	1456	1456	0
276	20240405	143200	54553565	1456	1456	1456	1456	0
277	20240405	143100	54553565	1456	1456	1456	1456	0
278	20240405	143000	54553565	1456	1456	1456	1456	0
279	20240405	142900	54553565	1456	1456	1456	1456	0
280	20240405	142800	54553565	1456	1456	1456	1456	0
281	20240405	142700	54553565	1456	1456	1456	1456	0
282	20240405	142600	54553565	1456	1456	1456	1456	0
283	20240405	142500	54553565	1456	1456	1456	1456	0
284	20240405	142400	54553565	1456	1456	1456	1456	0
285	20240405	142300	54553565	1456	1456	1456	1456	0
286	20240405	142200	54553565	1456	1456	1456	1456	0
287	20240405	142100	54553565	1456	1456	1456	1456	0
288	20240405	142000	54553565	1456	1451	1456	1451	3
289	20240405	141900	54549207	1456	1456	1456	1456	0
290	20240405	141800	54549207	1456	1456	1456	1456	0
291	20240405	141700	54549207	1456	1456	1456	1456	0
292	20240405	141600	54549207	1456	1451	1456	1451	301
293	20240405	141500	54112451	1456	1452	1456	1452	217
294	20240405	141400	53796963	1456	1456	1456	1456	1
295	20240405	141300	53795507	1456	1456	1456	1456	0
296	20240405	141200	53795507	1456	1456	1456	1456	19
297	20240405	141100	53767843	1456	1456	1456	1456	0
298	20240405	141000	53767843	1456	1452	1456	1452	265
299	20240405	140900	53383059	1457	1457	1457	1457	0
300	20240405	140800	53383059	1457	1454	1457	1454	20
301	20240405	140700	53353973	1454	1454	1454	1454	0
302	20240405	140600	53353973	1454	1454	1454	1454	4
303	20240405	140500	53348157	1454	1454	1454	1454	0
304	20240405	140400	53348157	1454	1454	1454	1454	1
305	20240405	140300	53346703	1454	1454	1454	1454	0
306	20240405	140200	53346703	1454	1454	1454	1454	0
307	20240405	140100	53346703	1454	1454	1454	1454	0
308	20240405	140000	53346703	1454	1454	1454	1454	1
309	20240405	135900	53345249	1452	1452	1452	1452	0
310	20240405	135800	53345249	1452	1452	1452	1452	0
311	20240405	135700	53345249	1452	1452	1452	1452	0
312	20240405	135600	53345249	1452	1452	1452	1452	0
313	20240405	135500	53345249	1452	1452	1452	1452	103
314	20240405	135400	53195693	1454	1454	1454	1454	0
315	20240405	135300	53195693	1454	1453	1454	1452	9979
316	20240405	135200	38696262	1454	1454	1454	1454	140
317	20240405	135100	38492702	1457	1457	1457	1457	0
318	20240405	135000	38492702	1457	1457	1457	1457	0
319	20240405	134900	38492702	1457	1457	1457	1457	0
320	20240405	134800	38492702	1457	1457	1457	1457	0
321	20240405	134700	38492702	1457	1457	1457	1457	0
322	20240405	134600	38492702	1457	1457	1457	1457	0
323	20240405	134500	38492702	1457	1457	1457	1457	0
324	20240405	134400	38492702	1457	1457	1457	1457	0
325	20240405	134300	38492702	1457	1457	1457	1457	0
326	20240405	134200	38492702	1457	1457	1457	1457	0
327	20240405	134100	38492702	1457	1457	1457	1457	0
328	20240405	134000	38492702	1457	1457	1457	1457	0
329	20240405	133900	38492702	1457	1457	1457	1457	0
330	20240405	133800	38492702	1457	1457	1457	1457	0
331	20240405	133700	38492702	1457	1457	1457	1457	50
332	20240405	133600	38419852	1453	1453	1453	1453	0
333	20240405	133500	38419852	1453	1453	1457	1453	170
334	20240405	133400	38172834	1457	1457	1457	1457	0
335	20240405	133300	38172834	1457	1457	1457	1457	0
336	20240405	133200	38172834	1457	1457	1457	1457	0
337	20240405	133100	38172834	1457	1457	1457	1457	0
338	20240405	133000	38172834	1457	1457	1457	1457	0
339	20240405	132900	38172834	1457	1457	1457	1457	0
340	20240405	132800	38172834	1457	1457	1457	1457	0
341	20240405	132700	38172834	1457	1457	1457	1457	0
342	20240405	132600	38172834	1457	1457	1457	1457	0
343	20240405	132500	38172834	1457	1457	1457	1457	0
344	20240405	132400	38172834	1457	1457	1457	1457	0
345	20240405	132300	38172834	1457	1457	1457	1457	0
346	20240405	132200	38172834	1457	1457	1457	1457	0
347	20240405	132100	38172834	1457	1457	1457	1457	0
348	20240405	132000	38172834	1457	1457	1457	1457	0
349	20240405	131900	38172834	1457	1457	1457	1457	0
350	20240405	131800	38172834	1457	1456	1457	1456	10
351	20240405	131700	38158273	1456	1454	1456	1454	165
352	20240405	131600	37918359	1456	1456	1456	1456	0
353	20240405	131500	37918359	1456	1454	1456	1454	104
354	20240405	131400	37767141	1457	1457	1457	1457	0
355	20240405	131300	37767141	1457	1457	1457	1457	0
356	20240405	131200	37767141	1457	1457	1457	1457	0
357	20240405	131100	37767141	1457	1457	1457	1457	0
358	20240405	131000	37767141	1457	1457	1457	1457	0
359	20240405	130900	37767141	1457	1457	1457	1457	0
360	20240405	130800	37767141	1457	1457	1457	1457	0
361	20240405	130700	37767141	1457	1457	1457	1457	0
362	20240405	130600	37767141	1457	1457	1457	1457	0
363	20240405	130500	37767141	1457	1457	1457	1457	0
364	20240405	130400	37767141	1457	1457	1457	1457	0
365	20240405	130300	37767141	1457	1457	1457	1457	0
366	20240405	130200	37767141	1457	1457	1457	1457	6
367	20240405	130100	37758399	1454	1454	1454	1454	65
368	20240405	130000	37663889	1457	1457	1457	1457	0
369	20240405	125900	37663889	1457	1457	1457	1457	0
370	20240405	125800	37663889	1457	1457	1457	1457	0
371	20240405	125700	37663889	1457	1457	1457	1457	0
372	20240405	125600	37663889	1457	1457	1457	1457	0
373	20240405	125500	37663889	1457	1454	1457	1454	104
374	20240405	125400	37512670	1457	1457	1457	1457	0
375	20240405	125300	37512670	1457	1454	1457	1453	1301
376	20240405	125200	35622244	1457	1457	1457	1457	0
377	20240405	125100	35622244	1457	1456	1457	1456	20
378	20240405	125000	35593121	1456	1455	1456	1455	20
379	20240405	124900	35564018	1456	1456	1456	1456	0
380	20240405	124800	35564018	1456	1456	1456	1456	0
381	20240405	124700	35564018	1456	1456	1456	1456	0
382	20240405	124600	35564018	1456	1456	1456	1456	0
383	20240405	124500	35564018	1456	1456	1456	1456	0
384	20240405	124400	35564018	1456	1456	1456	1456	0
385	20240405	124300	35564018	1456	1456	1456	1456	4
386	20240405	124200	35558194	1454	1454	1454	1454	40
387	20240405	124100	35500034	1458	1458	1458	1458	0
388	20240405	124000	35500034	1458	1458	1458	1458	0
389	20240405	123900	35500034	1458	1458	1458	1458	0
390	20240405	123800	35500034	1458	1458	1458	1458	0
391	20240405	123700	35500034	1458	1458	1458	1458	0
392	20240405	123600	35500034	1458	1458	1458	1458	0
393	20240405	123500	35500034	1458	1457	1458	1457	132
394	20240405	123400	35307704	1461	1461	1461	1461	0
395	20240405	123300	35307704	1461	1461	1461	1461	0
396	20240405	123200	35307704	1461	1461	1461	1461	1
397	20240405	123100	35306243	1457	1457	1457	1457	0
398	20240405	123000	35306243	1457	1457	1457	1457	0
399	20240405	122900	35306243	1457	1457	1457	1457	194
400	20240405	122800	35023585	1457	1457	1457	1457	0
401	20240405	122700	35023585	1457	1453	1457	1453	67
402	20240405	122600	34926226	1457	1457	1457	1457	100
403	20240405	122500	34780526	1453	1457	1457	1453	1573
404	20240405	122400	32494953	1457	1455	1457	1455	55
405	20240405	122300	32414926	1454	1454	1454	1454	508
406	20240405	122200	31676294	1456	1456	1456	1456	0
407	20240405	122100	31676294	1456	1456	1456	1456	0
408	20240405	122000	31676294	1456	1456	1456	1456	0
409	20240405	121900	31676294	1456	1456	1456	1456	0
410	20240405	121800	31676294	1456	1456	1456	1454	12
411	20240405	121700	31658842	1456	1456	1456	1456	1
412	20240405	121600	31657386	1456	1456	1456	1456	2
413	20240405	121500	31654474	1454	1454	1454	1454	103
414	20240405	121400	31504712	1456	1456	1456	1456	5
415	20240405	121300	31497432	1456	1456	1456	1456	0
416	20240405	121200	31497432	1456	1456	1456	1456	0
417	20240405	121100	31497432	1456	1457	1457	1456	2
418	20240405	121000	31494519	1457	1457	1457	1457	0
419	20240405	120900	31494519	1457	1457	1457	1457	0
420	20240405	120800	31494519	1457	1457	1457	1457	0
421	20240405	120700	31494519	1457	1457	1457	1457	0
422	20240405	120600	31494519	1457	1457	1457	1457	0
423	20240405	120500	31494519	1457	1457	1457	1457	0
424	20240405	120400	31494519	1457	1457	1457	1457	0
425	20240405	120300	31494519	1457	1457	1457	1457	0
426	20240405	120200	31494519	1457	1457	1457	1457	0
427	20240405	120100	31494519	1457	1457	1457	1457	0
428	20240405	120000	31494519	1457	1457	1457	1457	0
429	20240405	115900	31494519	1457	1457	1457	1457	0
430	20240405	115800	31494519	1457	1457	1457	1457	0
431	20240405	115700	31494519	1457	1457	1457	1457	0
432	20240405	115600	31494519	1457	1457	1457	1457	0
433	20240405	115500	31494519	1457	1454	1457	1454	104
434	20240405	115400	31343300	1457	1457	1457	1457	0
435	20240405	115300	31343300	1457	1457	1457	1457	1
436	20240405	115200	31341843	1454	1454	1454	1454	65
437	20240405	115100	31247333	1457	1457	1457	1457	0
438	20240405	115000	31247333	1457	1457	1457	1457	0
439	20240405	114900	31247333	1457	1457	1457	1457	0
440	20240405	114800	31247333	1457	1457	1457	1457	0
441	20240405	114700	31247333	1457	1457	1457	1457	1
442	20240405	114600	31245876	1454	1454	1454	1454	20
443	20240405	114500	31216796	1457	1457	1457	1457	0
444	20240405	114400	31216796	1457	1457	1457	1457	0
445	20240405	114300	31216796	1457	1457	1457	1457	0
446	20240405	114200	31216796	1457	1457	1457	1457	0
447	20240405	114100	31216796	1457	1457	1457	1457	0
448	20240405	114000	31216796	1457	1457	1457	1457	0
449	20240405	113900	31216796	1457	1457	1457	1457	0
450	20240405	113800	31216796	1457	1457	1457	1457	0
451	20240405	113700	31216796	1457	1457	1457	1457	0
452	20240405	113600	31216796	1457	1457	1457	1457	0
453	20240405	113500	31216796	1457	1454	1457	1454	104
454	20240405	113400	31065577	1457	1457	1457	1457	0
455	20240405	113300	31065577	1457	1457	1457	1457	0
456	20240405	113200	31065577	1457	1457	1457	1457	0
457	20240405	113100	31065577	1457	1457	1457	1457	0
458	20240405	113000	31065577	1457	1457	1457	1457	2
459	20240405	112900	31062663	1454	1454	1454	1454	0
460	20240405	112800	31062663	1454	1455	1455	1454	1000
461	20240405	112700	29608103	1457	1457	1457	1457	0
462	20240405	112600	29608103	1457	1457	1457	1457	0
463	20240405	112500	29608103	1457	1457	1457	1457	0
464	20240405	112400	29608103	1457	1457	1457	1457	0
465	20240405	112300	29608103	1457	1457	1457	1457	0
466	20240405	112200	29608103	1457	1457	1457	1457	0
467	20240405	112100	29608103	1457	1457	1457	1457	0
468	20240405	112000	29608103	1457	1457	1457	1457	0
469	20240405	111900	29608103	1457	1457	1457	1457	0
470	20240405	111800	29608103	1457	1455	1457	1455	98
471	20240405	111700	29465511	1457	1457	1457	1457	0
472	20240405	111600	29465511	1457	1457	1457	1457	0
473	20240405	111500	29465511	1457	1455	1457	1455	305
474	20240405	111400	29021332	1457	1457	1457	1457	0
475	20240405	111300	29021332	1457	1457	1457	1457	10
476	20240405	111200	29006762	1457	1457	1457	1457	20
477	20240405	111100	28977622	1457	1457	1457	1457	0
478	20240405	111000	28977622	1457	1457	1457	1457	100
479	20240405	110900	28831922	1457	1457	1457	1457	0
480	20240405	110800	28831922	1457	1457	1457	1457	0
481	20240405	110700	28831922	1457	1457	1457	1457	0
482	20240405	110600	28831922	1457	1457	1457	1457	0
483	20240405	110500	28831922	1457	1457	1457	1457	0
484	20240405	110400	28831922	1457	1457	1457	1457	0
485	20240405	110300	28831922	1457	1457	1457	1457	0
486	20240405	110200	28831922	1457	1457	1457	1457	0
487	20240405	110100	28831922	1457	1457	1457	1457	0
488	20240405	110000	28831922	1457	1457	1457	1457	0
489	20240405	105900	28831922	1457	1457	1457	1457	0
490	20240405	105800	28831922	1457	1457	1457	1457	0
491	20240405	105700	28831922	1457	1457	1457	1457	0
492	20240405	105600	28831922	1457	1457	1457	1457	0
493	20240405	105500	28831922	1457	1454	1457	1454	104
494	20240405	105400	28680703	1457	1457	1457	1457	0
495	20240405	105300	28680703	1457	1457	1457	1457	137
496	20240405	105200	28481094	1457	1457	1457	1457	0
497	20240405	105100	28481094	1457	1457	1457	1457	2
498	20240405	105000	28478180	1457	1457	1457	1457	0
499	20240405	104900	28478180	1457	1457	1457	1457	4
500	20240405	104800	28472352	1457	1457	1457	1457	0
501	20240405	104700	28472352	1457	1455	1457	1455	83
502	20240405	104600	28351577	1455	1455	1455	1455	0
503	20240405	104500	28351577	1455	1455	1455	1455	0
504	20240405	104400	28351577	1455	1455	1455	1455	5
505	20240405	104300	28344302	1457	1457	1457	1457	0
506	20240405	104200	28344302	1457	1457	1457	1457	1
507	20240405	104100	28342845	1457	1457	1457	1457	2
508	20240405	104000	28339931	1457	1457	1457	1457	0
509	20240405	103900	28339931	1457	1457	1457	1457	0
510	20240405	103800	28339931	1457	1457	1457	1457	0
511	20240405	103700	28339931	1457	1457	1457	1457	0
512	20240405	103600	28339931	1457	1455	1457	1455	1050
513	20240405	103500	26812179	1457	1457	1457	1456	79
514	20240405	103400	26697142	1462	1462	1462	1462	0
515	20240405	103300	26697142	1462	1462	1462	1462	0
516	20240405	103200	26697142	1462	1462	1462	1462	0
517	20240405	103100	26697142	1462	1462	1462	1462	0
518	20240405	103000	26697142	1462	1462	1462	1462	0
519	20240405	102900	26697142	1462	1462	1462	1462	0
520	20240405	102800	26697142	1462	1456	1462	1456	36
521	20240405	102700	26644720	1461	1461	1461	1461	0
522	20240405	102600	26644720	1461	1461	1461	1461	0
523	20240405	102500	26644720	1461	1461	1461	1461	0
524	20240405	102400	26644720	1461	1461	1461	1461	0
525	20240405	102300	26644720	1461	1461	1461	1461	0
526	20240405	102200	26644720	1461	1461	1461	1461	0
527	20240405	102100	26644720	1461	1461	1461	1461	0
528	20240405	102000	26644720	1461	1461	1461	1461	0
529	20240405	101900	26644720	1461	1461	1461	1461	0
530	20240405	101800	26644720	1461	1461	1461	1461	1
531	20240405	101700	26643259	1455	1455	1455	1455	0
532	20240405	101600	26643259	1455	1455	1455	1455	0
533	20240405	101500	26643259	1455	1456	1461	1455	835
534	20240405	101400	25428225	1462	1462	1462	1462	0
535	20240405	101300	25428225	1462	1462	1462	1462	0
536	20240405	101200	25428225	1462	1462	1462	1462	0
537	20240405	101100	25428225	1462	1462	1462	1462	0
538	20240405	101000	25428225	1462	1456	1462	1456	67
539	20240405	100900	25330661	1462	1462	1462	1462	0
540	20240405	100800	25330661	1462	1462	1462	1462	0
541	20240405	100700	25330661	1462	1462	1462	1462	0
542	20240405	100600	25330661	1462	1462	1462	1462	0
543	20240405	100500	25330661	1462	1462	1462	1462	0
544	20240405	100400	25330661	1462	1462	1462	1462	0
545	20240405	100300	25330661	1462	1462	1462	1462	0
546	20240405	100200	25330661	1462	1462	1462	1462	0
547	20240405	100100	25330661	1462	1462	1462	1462	1
548	20240405	100000	25329199	1462	1462	1462	1462	1
549	20240405	095900	25327737	1462	1462	1462	1462	0
550	20240405	095800	25327737	1462	1462	1462	1462	0
551	20240405	095700	25327737	1462	1458	1462	1458	525
552	20240405	095600	24562263	1458	1458	1458	1458	160
553	20240405	095500	24328983	1458	1456	1458	1456	205
554	20240405	095400	24030299	1458	1458	1458	1458	0
555	20240405	095300	24030299	1458	1458	1458	1458	0
556	20240405	095200	24030299	1458	1458	1458	1458	0
557	20240405	095100	24030299	1458	1457	1458	1457	210
558	20240405	095000	23724324	1458	1458	1458	1458	0
559	20240405	094900	23724324	1458	1458	1458	1458	0
560	20240405	094800	23724324	1458	1458	1458	1458	0
561	20240405	094700	23724324	1458	1458	1458	1458	0
562	20240405	094600	23724324	1458	1458	1458	1458	0
563	20240405	094500	23724324	1458	1458	1458	1458	0
564	20240405	094400	23724324	1458	1458	1458	1458	0
565	20240405	094300	23724324	1458	1458	1458	1458	0
566	20240405	094200	23724324	1458	1458	1458	1458	0
567	20240405	094100	23724324	1458	1458	1458	1458	214
568	20240405	094000	23412312	1463	1463	1463	1463	0
569	20240405	093900	23412312	1463	1463	1463	1463	0
570	20240405	093800	23412312	1463	1463	1463	1463	0
571	20240405	093700	23412312	1463	1463	1463	1463	0
572	20240405	093600	23412312	1463	1463	1463	1463	0
573	20240405	093500	23412312	1463	1458	1463	1458	104
574	20240405	093400	23260675	1465	1465	1465	1465	0
575	20240405	093300	23260675	1465	1465	1465	1465	0
576	20240405	093200	23260675	1465	1465	1465	1465	0
577	20240405	093100	23260675	1465	1461	1465	1461	40
578	20240405	093000	23202227	1461	1461	1461	1461	0
579	20240405	092900	23202227	1461	1461	1461	1461	0
580	20240405	092800	23202227	1461	1461	1461	1461	0
581	20240405	092700	23202227	1461	1461	1461	1461	0
582	20240405	092600	23202227	1461	1461	1461	1461	0
583	20240405	092500	23202227	1461	1458	1461	1458	685
584	20240405	092400	22203491	1458	1458	1458	1458	1
585	20240405	092300	22202033	1457	1457	1457	1457	100
586	20240405	092200	22056333	1458	1455	1458	1455	236
587	20240405	092100	21712947	1456	1456	1456	1456	891
588	20240405	092000	20415651	1456	1456	1456	1456	257
589	20240405	091900	20041459	1458	1458	1458	1458	0
590	20240405	091800	20041459	1458	1458	1458	1458	0
591	20240405	091700	20041459	1458	1457	1458	1456	1008
592	20240405	091600	18573301	1458	1458	1458	1458	116
593	20240405	091500	18404173	1461	1458	1461	1458	104
594	20240405	091400	18252538	1461	1461	1461	1461	1
595	20240405	091300	18251077	1458	1459	1459	1458	879
596	20240405	091200	16969489	1462	1462	1462	1462	0
597	20240405	091100	16969489	1462	1462	1462	1462	0
598	20240405	091000	16969489	1462	1460	1462	1460	474
599	20240405	090900	16277441	1462	1462	1462	1461	13
600	20240405	090800	16258441	1464	1464	1464	1464	0
601	20240405	090700	16258441	1464	1464	1464	1463	15
602	20240405	090600	16236487	1466	1466	1466	1466	0
603	20240405	090500	16236487	1466	1466	1466	1466	0
604	20240405	090400	16236487	1466	1466	1466	1466	2
605	20240405	090300	16233555	1468	1468	1468	1468	0
606	20240405	090200	16233555	1468	1468	1468	1468	0
607	20240405	090100	16233555	1468	1468	1468	1468	4
608	20240405	090000	16227683	1468	1455	1471	1455	11153