KissMeData/036000/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	191000	28660515	1838	1838	1838	1838	180
3	20240419	190900	28660515	1838	1838	1838	1838	0
4	20240419	190800	28660515	1838	1838	1838	1838	0
5	20240419	190700	28660515	1838	1838	1838	1838	0
6	20240419	190600	28660515	1838	1838	1838	1838	0
7	20240419	190500	28660515	1838	1838	1838	1838	0
8	20240419	190400	28660515	1838	1838	1838	1838	0
9	20240419	190300	28660515	1838	1838	1838	1838	0
10	20240419	190200	28660515	1838	1838	1838	1838	0
11	20240419	190100	28660515	1838	1838	1838	1838	0
12	20240419	190000	28660515	1838	1838	1838	1838	0
13	20240419	185900	28660515	1838	1838	1838	1838	0
14	20240419	185800	28660515	1838	1838	1838	1838	0
15	20240419	185700	28660515	1838	1838	1838	1838	0
16	20240419	185600	28660515	1838	1838	1838	1838	0
17	20240419	185500	28660515	1838	1838	1838	1838	0
18	20240419	185400	28660515	1838	1838	1838	1838	0
19	20240419	185300	28660515	1838	1838	1838	1838	0
20	20240419	185200	28660515	1838	1838	1838	1838	0
21	20240419	185100	28660515	1838	1838	1838	1838	0
22	20240419	185000	28660515	1838	1838	1838	1838	0
23	20240419	184900	28660515	1838	1838	1838	1838	0
24	20240419	184800	28660515	1838	1838	1838	1838	0
25	20240419	184700	28660515	1838	1838	1838	1838	0
26	20240419	184600	28660515	1838	1838	1838	1838	0
27	20240419	184500	28660515	1838	1838	1838	1838	0
28	20240419	184400	28660515	1838	1838	1838	1838	0
29	20240419	184300	28660515	1838	1838	1838	1838	0
30	20240419	184200	28660515	1838	1838	1838	1838	0
31	20240419	184100	28660515	1838	1838	1838	1838	0
32	20240419	184000	28660515	1838	1838	1838	1838	180
33	20240419	183900	28660515	1838	1838	1838	1838	0
34	20240419	183800	28660515	1838	1838	1838	1838	0
35	20240419	183700	28660515	1838	1838	1838	1838	0
36	20240419	183600	28660515	1838	1838	1838	1838	0
37	20240419	183500	28660515	1838	1838	1838	1838	0
38	20240419	183400	28660515	1838	1838	1838	1838	0
39	20240419	183300	28660515	1838	1838	1838	1838	0
40	20240419	183200	28660515	1838	1838	1838	1838	0
41	20240419	183100	28660515	1838	1838	1838	1838	0
42	20240419	183000	28660515	1838	1838	1838	1838	0
43	20240419	182900	28660515	1838	1838	1838	1838	0
44	20240419	182800	28660515	1838	1838	1838	1838	0
45	20240419	182700	28660515	1838	1838	1838	1838	0
46	20240419	182600	28660515	1838	1838	1838	1838	0
47	20240419	182500	28660515	1838	1838	1838	1838	0
48	20240419	182400	28660515	1838	1838	1838	1838	0
49	20240419	182300	28660515	1838	1838	1838	1838	0
50	20240419	182200	28660515	1838	1838	1838	1838	0
51	20240419	182100	28660515	1838	1838	1838	1838	0
52	20240419	182000	28660515	1838	1838	1838	1838	0
53	20240419	181900	28660515	1838	1838	1838	1838	0
54	20240419	181800	28660515	1838	1838	1838	1838	0
55	20240419	181700	28660515	1838	1838	1838	1838	0
56	20240419	181600	28660515	1838	1838	1838	1838	0
57	20240419	181500	28660515	1838	1838	1838	1838	0
58	20240419	181400	28660515	1838	1838	1838	1838	0
59	20240419	181300	28660515	1838	1838	1838	1838	0
60	20240419	181200	28660515	1838	1838	1838	1838	0
61	20240419	181100	28660515	1838	1838	1838	1838	0
62	20240419	181000	28660515	1838	1838	1838	1838	180
63	20240419	180900	28660515	1838	1838	1838	1838	0
64	20240419	180800	28660515	1838	1838	1838	1838	0
65	20240419	180700	28660515	1838	1838	1838	1838	0
66	20240419	180600	28660515	1838	1838	1838	1838	0
67	20240419	180500	28660515	1838	1838	1838	1838	0
68	20240419	180400	28660515	1838	1838	1838	1838	0
69	20240419	180300	28660515	1838	1838	1838	1838	0
70	20240419	180200	28660515	1838	1838	1838	1838	0
71	20240419	180100	28660515	1838	1838	1838	1838	0
72	20240419	180000	28660515	1838	1838	1838	1838	0
73	20240419	175900	28660515	1838	1838	1838	1838	0
74	20240419	175800	28660515	1838	1838	1838	1838	0
75	20240419	175700	28660515	1838	1838	1838	1838	0
76	20240419	175600	28660515	1838	1838	1838	1838	0
77	20240419	175500	28660515	1838	1838	1838	1838	0
78	20240419	175400	28660515	1838	1838	1838	1838	0
79	20240419	175300	28660515	1838	1838	1838	1838	0
80	20240419	175200	28660515	1838	1838	1838	1838	0
81	20240419	175100	28660515	1838	1838	1838	1838	0
82	20240419	175000	28660515	1838	1838	1838	1838	0
83	20240419	174900	28660515	1838	1838	1838	1838	0
84	20240419	174800	28660515	1838	1838	1838	1838	0
85	20240419	174700	28660515	1838	1838	1838	1838	0
86	20240419	174600	28660515	1838	1838	1838	1838	0
87	20240419	174500	28660515	1838	1838	1838	1838	0
88	20240419	174400	28660515	1838	1838	1838	1838	0
89	20240419	174300	28660515	1838	1838	1838	1838	0
90	20240419	174200	28660515	1838	1838	1838	1838	0
91	20240419	174100	28660515	1838	1838	1838	1838	0
92	20240419	174000	28660515	1838	1838	1838	1838	180
93	20240419	173900	28660515	1838	1838	1838	1838	0
94	20240419	173800	28660515	1838	1838	1838	1838	0
95	20240419	173700	28660515	1838	1838	1838	1838	0
96	20240419	173600	28660515	1838	1838	1838	1838	0
97	20240419	173500	28660515	1838	1838	1838	1838	0
98	20240419	173400	28660515	1838	1838	1838	1838	0
99	20240419	173300	28660515	1838	1838	1838	1838	0
100	20240419	173200	28660515	1838	1838	1838	1838	0
101	20240419	173100	28660515	1838	1838	1838	1838	0
102	20240419	173000	28660515	1838	1838	1838	1838	0
103	20240419	172900	28660515	1838	1838	1838	1838	0
104	20240419	172800	28660515	1838	1838	1838	1838	0
105	20240419	172700	28660515	1838	1838	1838	1838	0
106	20240419	172600	28660515	1838	1838	1838	1838	0
107	20240419	172500	28660515	1838	1838	1838	1838	0
108	20240419	172400	28660515	1838	1838	1838	1838	0
109	20240419	172300	28660515	1838	1838	1838	1838	0
110	20240419	172200	28660515	1838	1838	1838	1838	0
111	20240419	172100	28660515	1838	1838	1838	1838	0
112	20240419	172000	28660515	1838	1838	1838	1838	0
113	20240419	171900	28660515	1838	1838	1838	1838	0
114	20240419	171800	28660515	1838	1838	1838	1838	0
115	20240419	171700	28660515	1838	1838	1838	1838	0
116	20240419	171600	28660515	1838	1838	1838	1838	0
117	20240419	171500	28660515	1838	1838	1838	1838	0
118	20240419	171400	28660515	1838	1838	1838	1838	0
119	20240419	171300	28660515	1838	1838	1838	1838	0
120	20240419	171200	28660515	1838	1838	1838	1838	0
121	20240419	171100	28660515	1838	1838	1838	1838	0
122	20240419	171000	28660515	1838	1838	1838	1838	180
123	20240419	170900	28660515	1838	1838	1838	1838	0
124	20240419	170800	28660515	1838	1838	1838	1838	0
125	20240419	170700	28660515	1838	1838	1838	1838	0
126	20240419	170600	28660515	1838	1838	1838	1838	0
127	20240419	170500	28660515	1838	1838	1838	1838	0
128	20240419	170400	28660515	1838	1838	1838	1838	0
129	20240419	170300	28660515	1838	1838	1838	1838	0
130	20240419	170200	28660515	1838	1838	1838	1838	0
131	20240419	170100	28660515	1838	1838	1838	1838	0
132	20240419	170000	28660515	1838	1838	1838	1838	0
133	20240419	165900	28660515	1838	1838	1838	1838	0
134	20240419	165800	28660515	1838	1838	1838	1838	0
135	20240419	165700	28660515	1838	1838	1838	1838	0
136	20240419	165600	28660515	1838	1838	1838	1838	0
137	20240419	165500	28660515	1838	1838	1838	1838	0
138	20240419	165400	28660515	1838	1838	1838	1838	0
139	20240419	165300	28660515	1838	1838	1838	1838	0
140	20240419	165200	28660515	1838	1838	1838	1838	0
141	20240419	165100	28660515	1838	1838	1838	1838	0
142	20240419	165000	28660515	1838	1838	1838	1838	0
143	20240419	164900	28660515	1838	1838	1838	1838	0
144	20240419	164800	28660515	1838	1838	1838	1838	0
145	20240419	164700	28660515	1838	1838	1838	1838	0
146	20240419	164600	28660515	1838	1838	1838	1838	0
147	20240419	164500	28660515	1838	1838	1838	1838	0
148	20240419	164400	28660515	1838	1838	1838	1838	0
149	20240419	164300	28660515	1838	1838	1838	1838	0
150	20240419	164200	28660515	1838	1838	1838	1838	0
151	20240419	164100	28660515	1838	1838	1838	1838	0
152	20240419	164000	28660515	1838	1838	1838	1838	180
153	20240419	163900	28660515	1838	1838	1838	1838	0
154	20240419	163800	28660515	1838	1838	1838	1838	0
155	20240419	163700	28660515	1838	1838	1838	1838	0
156	20240419	163600	28660515	1838	1838	1838	1838	0
157	20240419	163500	28660515	1838	1838	1838	1838	0
158	20240419	163400	28660515	1838	1838	1838	1838	0
159	20240419	163300	28660515	1838	1838	1838	1838	0
160	20240419	163200	28660515	1838	1838	1838	1838	0
161	20240419	163100	28660515	1838	1838	1838	1838	0
162	20240419	163000	28660515	1838	1838	1838	1838	0
163	20240419	162900	28660515	1838	1838	1838	1838	0
164	20240419	162800	28660515	1838	1838	1838	1838	0
165	20240419	162700	28660515	1838	1838	1838	1838	0
166	20240419	162600	28660515	1838	1838	1838	1838	0
167	20240419	162500	28660515	1838	1838	1838	1838	0
168	20240419	162400	28660515	1838	1838	1838	1838	0
169	20240419	162300	28660515	1838	1838	1838	1838	0
170	20240419	162200	28660515	1838	1838	1838	1838	0
171	20240419	162100	28660515	1838	1838	1838	1838	0
172	20240419	162000	28660515	1838	1838	1838	1838	0
173	20240419	161900	28660515	1838	1838	1838	1838	0
174	20240419	161800	28660515	1838	1838	1838	1838	0
175	20240419	161700	28660515	1838	1838	1838	1838	0
176	20240419	161600	28660515	1838	1838	1838	1838	0
177	20240419	161500	28660515	1838	1838	1838	1838	0
178	20240419	161400	28660515	1838	1838	1838	1838	0
179	20240419	161300	28660515	1838	1838	1838	1838	0
180	20240419	161200	28660515	1838	1838	1838	1838	0
181	20240419	161100	28660515	1838	1838	1838	1838	0
182	20240419	161000	28660515	1838	1838	1838	1838	180
183	20240419	160900	28660515	1838	1838	1838	1838	0
184	20240419	160800	28660515	1838	1838	1838	1838	0
185	20240419	160700	28660515	1838	1838	1838	1838	0
186	20240419	160600	28660515	1838	1838	1838	1838	0
187	20240419	160500	28660515	1838	1838	1838	1838	0
188	20240419	160400	28660515	1838	1838	1838	1838	0
189	20240419	160300	28660515	1838	1838	1838	1838	0
190	20240419	160200	28660515	1838	1838	1838	1838	0
191	20240419	160100	28660515	1838	1838	1838	1838	0
192	20240419	160000	28660515	1838	1838	1838	1838	0
193	20240419	155900	28660515	1838	1838	1838	1838	0
194	20240419	155800	28660515	1838	1838	1838	1838	0
195	20240419	155700	28660515	1838	1838	1838	1838	0
196	20240419	155600	28660515	1838	1838	1838	1838	0
197	20240419	155500	28660515	1838	1838	1838	1838	0
198	20240419	155400	28660515	1838	1838	1838	1838	0
199	20240419	155300	28660515	1838	1838	1838	1838	0
200	20240419	155200	28660515	1838	1838	1838	1838	0
201	20240419	155100	28660515	1838	1838	1838	1838	0
202	20240419	155000	28660515	1838	1838	1838	1838	0
203	20240419	154900	28660515	1838	1838	1838	1838	0
204	20240419	154800	28660515	1838	1838	1838	1838	0
205	20240419	154700	28660515	1838	1838	1838	1838	0
206	20240419	154600	28660515	1838	1838	1838	1838	0
207	20240419	154500	28660515	1838	1838	1838	1838	0
208	20240419	154400	28660515	1838	1838	1838	1838	0
209	20240419	154300	28660515	1838	1838	1838	1838	0
210	20240419	154200	28660515	1838	1838	1838	1838	0
211	20240419	154100	28660515	1838	1838	1838	1838	0
212	20240419	154000	28660515	1838	1838	1838	1838	180
213	20240419	153900	28660515	1838	1838	1838	1838	0
214	20240419	153800	28660515	1838	1838	1838	1838	0
215	20240419	153700	28660515	1838	1838	1838	1838	0
216	20240419	153600	28660515	1838	1838	1838	1838	0
217	20240419	153500	28660515	1838	1838	1838	1838	0
218	20240419	153400	28660515	1838	1838	1838	1838	0
219	20240419	153300	28660515	1838	1838	1838	1838	0
220	20240419	153200	28660515	1838	1838	1838	1838	0
221	20240419	153100	28660515	1838	1838	1838	1838	0
222	20240419	153000	28660515	1838	1838	1838	1838	180
223	20240419	152900	28329675	1850	1850	1850	1850	0
224	20240419	152800	28329675	1850	1850	1850	1850	0
225	20240419	152700	28329675	1850	1850	1850	1850	0
226	20240419	152600	28329675	1850	1850	1850	1850	0
227	20240419	152500	28329675	1850	1850	1850	1850	0
228	20240419	152400	28329675	1850	1850	1850	1850	0
229	20240419	152300	28329675	1850	1850	1850	1850	0
230	20240419	152200	28329675	1850	1850	1850	1850	0
231	20240419	152100	28329675	1850	1850	1850	1850	0
232	20240419	152000	28329675	1850	1850	1850	1850	0
233	20240419	151900	28329675	1850	1850	1850	1850	0
234	20240419	151800	28329675	1850	1850	1850	1850	0
235	20240419	151700	28329675	1850	1850	1850	1850	0
236	20240419	151600	28329675	1850	1850	1850	1850	0
237	20240419	151500	28329675	1850	1850	1850	1850	0
238	20240419	151400	28329675	1850	1850	1850	1850	0
239	20240419	151300	28329675	1850	1850	1850	1850	0
240	20240419	151200	28329675	1850	1850	1850	1850	0
241	20240419	151100	28329675	1850	1850	1850	1850	0
242	20240419	151000	28329675	1850	1850	1850	1850	0
243	20240419	150900	28329675	1850	1850	1850	1850	0
244	20240419	150800	28329675	1850	1850	1850	1850	0
245	20240419	150700	28329675	1850	1850	1850	1850	0
246	20240419	150600	28329675	1850	1850	1850	1850	0
247	20240419	150500	28329675	1850	1850	1850	1850	0
248	20240419	150400	28329675	1850	1850	1850	1850	0
249	20240419	150300	28329675	1850	1850	1850	1850	0
250	20240419	150200	28329675	1850	1850	1850	1850	0
251	20240419	150100	28329675	1850	1850	1850	1850	0
252	20240419	150000	28329675	1850	1850	1850	1850	0
253	20240419	145900	28329675	1850	1850	1850	1850	0
254	20240419	145800	28329675	1850	1850	1850	1850	0
255	20240419	145700	28329675	1850	1850	1850	1850	0
256	20240419	145600	28329675	1850	1850	1850	1850	0
257	20240419	145500	28329675	1850	1850	1850	1850	0
258	20240419	145400	28329675	1850	1850	1850	1850	0
259	20240419	145300	28329675	1850	1850	1850	1850	0
260	20240419	145200	28329675	1850	1850	1850	1850	0
261	20240419	145100	28329675	1850	1850	1850	1850	0
262	20240419	145000	28329675	1850	1850	1850	1850	0
263	20240419	144900	28329675	1850	1850	1850	1850	0
264	20240419	144800	28329675	1850	1850	1850	1850	0
265	20240419	144700	28329675	1850	1850	1850	1850	0
266	20240419	144600	28329675	1850	1850	1850	1850	0
267	20240419	144500	28329675	1850	1850	1850	1850	0
268	20240419	144400	28329675	1850	1850	1850	1850	0
269	20240419	144300	28329675	1850	1850	1850	1850	0
270	20240419	144200	28329675	1850	1850	1850	1850	0
271	20240419	144100	28329675	1850	1850	1850	1850	0
272	20240419	144000	28329675	1850	1850	1850	1850	0
273	20240419	143900	28329675	1850	1850	1850	1850	0
274	20240419	143800	28329675	1850	1850	1850	1850	0
275	20240419	143700	28329675	1850	1850	1850	1850	0
276	20240419	143600	28329675	1850	1850	1850	1850	0
277	20240419	143500	28329675	1850	1850	1850	1850	0
278	20240419	143400	28329675	1850	1850	1850	1850	0
279	20240419	143300	28329675	1850	1850	1850	1850	0
280	20240419	143200	28329675	1850	1850	1850	1850	0
281	20240419	143100	28329675	1850	1850	1850	1850	0
282	20240419	143000	28329675	1850	1850	1850	1850	0
283	20240419	142900	28329675	1850	1850	1850	1850	0
284	20240419	142800	28329675	1850	1850	1850	1850	0
285	20240419	142700	28329675	1850	1850	1850	1850	0
286	20240419	142600	28329675	1850	1850	1850	1850	0
287	20240419	142500	28329675	1850	1850	1850	1850	0
288	20240419	142400	28329675	1850	1850	1850	1850	0
289	20240419	142300	28329675	1850	1850	1850	1850	0
290	20240419	142200	28329675	1850	1850	1850	1850	0
291	20240419	142100	28329675	1850	1850	1850	1850	0
292	20240419	142000	28329675	1850	1850	1850	1850	0
293	20240419	141900	28329675	1850	1850	1850	1850	0
294	20240419	141800	28329675	1850	1850	1850	1850	0
295	20240419	141700	28329675	1850	1850	1850	1850	0
296	20240419	141600	28329675	1850	1850	1850	1850	0
297	20240419	141500	28329675	1850	1850	1850	1850	0
298	20240419	141400	28329675	1850	1850	1850	1850	0
299	20240419	141300	28329675	1850	1850	1850	1850	0
300	20240419	141200	28329675	1850	1850	1850	1850	0
301	20240419	141100	28329675	1850	1850	1850	1850	0
302	20240419	141000	28329675	1850	1850	1850	1850	0
303	20240419	140900	28329675	1850	1850	1850	1850	0
304	20240419	140800	28329675	1850	1850	1850	1850	0
305	20240419	140700	28329675	1850	1850	1850	1850	0
306	20240419	140600	28329675	1850	1850	1850	1850	0
307	20240419	140500	28329675	1850	1850	1850	1850	0
308	20240419	140400	28329675	1850	1850	1850	1850	0
309	20240419	140300	28329675	1850	1850	1850	1850	0
310	20240419	140200	28329675	1850	1850	1850	1850	1
311	20240419	140100	28327825	1840	1840	1840	1840	0
312	20240419	140000	28327825	1840	1840	1840	1840	0
313	20240419	135900	28327825	1840	1840	1840	1840	0
314	20240419	135800	28327825	1840	1840	1840	1840	0
315	20240419	135700	28327825	1840	1840	1840	1840	0
316	20240419	135600	28327825	1840	1840	1840	1840	0
317	20240419	135500	28327825	1840	1840	1840	1840	0
318	20240419	135400	28327825	1840	1840	1840	1840	7
319	20240419	135300	28314945	1851	1851	1851	1851	0
320	20240419	135200	28314945	1851	1851	1851	1851	0
321	20240419	135100	28314945	1851	1851	1851	1851	0
322	20240419	135000	28314945	1851	1851	1851	1851	0
323	20240419	134900	28314945	1851	1851	1851	1851	0
324	20240419	134800	28314945	1851	1845	1851	1845	6000
325	20240419	134700	17211032	1845	1845	1845	1845	0
326	20240419	134600	17211032	1845	1845	1845	1845	0
327	20240419	134500	17211032	1845	1845	1845	1845	0
328	20240419	134400	17211032	1845	1845	1845	1845	0
329	20240419	134300	17211032	1845	1845	1845	1845	0
330	20240419	134200	17211032	1845	1845	1845	1845	0
331	20240419	134100	17211032	1845	1845	1845	1845	0
332	20240419	134000	17211032	1845	1845	1845	1845	0
333	20240419	133900	17211032	1845	1845	1845	1845	0
334	20240419	133800	17211032	1845	1845	1845	1845	0
335	20240419	133700	17211032	1845	1845	1845	1845	0
336	20240419	133600	17211032	1845	1845	1845	1845	0
337	20240419	133500	17211032	1845	1845	1845	1845	0
338	20240419	133400	17211032	1845	1845	1845	1845	0
339	20240419	133300	17211032	1845	1845	1845	1845	0
340	20240419	133200	17211032	1845	1845	1845	1845	0
341	20240419	133100	17211032	1845	1845	1845	1845	0
342	20240419	133000	17211032	1845	1845	1845	1845	0
343	20240419	132900	17211032	1845	1845	1845	1845	1
344	20240419	132800	17209187	1840	1840	1840	1840	13
345	20240419	132700	17185267	1840	1840	1840	1840	0
346	20240419	132600	17185267	1840	1840	1840	1840	0
347	20240419	132500	17185267	1840	1840	1840	1840	7
348	20240419	132400	17172387	1845	1845	1845	1845	21
349	20240419	132300	17133642	1845	1845	1845	1845	1
350	20240419	132200	17131797	1840	1840	1840	1840	0
351	20240419	132100	17131797	1840	1840	1840	1840	14
352	20240419	132000	17106037	1840	1840	1840	1840	0
353	20240419	131900	17106037	1840	1840	1840	1840	0
354	20240419	131800	17106037	1840	1840	1840	1840	14
355	20240419	131700	17080277	1845	1845	1845	1845	0
356	20240419	131600	17080277	1845	1845	1845	1845	0
357	20240419	131500	17080277	1845	1845	1845	1845	1
358	20240419	131400	17078432	1841	1845	1845	1841	3
359	20240419	131300	17072905	1842	1842	1842	1842	0
360	20240419	131200	17072905	1842	1842	1842	1842	0
361	20240419	131100	17072905	1842	1842	1842	1842	1
362	20240419	131000	17071063	1843	1843	1843	1843	0
363	20240419	130900	17071063	1843	1843	1843	1843	0
364	20240419	130800	17071063	1843	1843	1843	1843	1
365	20240419	130700	17069220	1844	1844	1844	1844	0
366	20240419	130600	17069220	1844	1844	1844	1844	0
367	20240419	130500	17069220	1844	1844	1844	1844	1
368	20240419	130400	17067376	1845	1845	1845	1845	0
369	20240419	130300	17067376	1845	1845	1845	1845	0
370	20240419	130200	17067376	1845	1845	1845	1845	1
371	20240419	130100	17065531	1840	1840	1840	1840	0
372	20240419	130000	17065531	1840	1840	1840	1840	15
373	20240419	125900	17037931	1845	1845	1845	1845	0
374	20240419	125800	17037931	1845	1845	1845	1845	0
375	20240419	125700	17037931	1845	1845	1845	1845	1
376	20240419	125600	17036086	1840	1840	1840	1840	16
377	20240419	125500	17006646	1845	1845	1845	1845	0
378	20240419	125400	17006646	1845	1845	1845	1845	0
379	20240419	125300	17006646	1845	1845	1845	1845	0
380	20240419	125200	17006646	1845	1845	1845	1845	0
381	20240419	125100	17006646	1845	1845	1845	1845	0
382	20240419	125000	17006646	1845	1845	1845	1845	1
383	20240419	124900	17004801	1845	1845	1845	1845	0
384	20240419	124800	17004801	1845	1845	1845	1845	0
385	20240419	124700	17004801	1845	1845	1845	1845	0
386	20240419	124600	17004801	1845	1845	1845	1845	0
387	20240419	124500	17004801	1845	1845	1845	1845	0
388	20240419	124400	17004801	1845	1845	1845	1845	0
389	20240419	124300	17004801	1845	1845	1845	1845	0
390	20240419	124200	17004801	1845	1845	1845	1845	0
391	20240419	124100	17004801	1845	1845	1845	1845	0
392	20240419	124000	17004801	1845	1845	1845	1845	0
393	20240419	123900	17004801	1845	1845	1845	1845	0
394	20240419	123800	17004801	1845	1845	1845	1845	0
395	20240419	123700	17004801	1845	1845	1845	1845	0
396	20240419	123600	17004801	1845	1845	1845	1845	0
397	20240419	123500	17004801	1845	1845	1845	1845	0
398	20240419	123400	17004801	1845	1845	1845	1845	0
399	20240419	123300	17004801	1845	1845	1845	1845	0
400	20240419	123200	17004801	1845	1845	1845	1845	0
401	20240419	123100	17004801	1845	1845	1845	1845	0
402	20240419	123000	17004801	1845	1845	1845	1845	0
403	20240419	122900	17004801	1845	1845	1845	1845	0
404	20240419	122800	17004801	1845	1845	1845	1845	0
405	20240419	122700	17004801	1845	1845	1845	1845	0
406	20240419	122600	17004801	1845	1845	1845	1845	0
407	20240419	122500	17004801	1845	1845	1845	1845	0
408	20240419	122400	17004801	1845	1845	1845	1845	0
409	20240419	122300	17004801	1845	1845	1845	1845	0
410	20240419	122200	17004801	1845	1845	1845	1845	1
411	20240419	122100	17002956	1841	1841	1841	1841	1
412	20240419	122000	17001115	1845	1845	1845	1845	0
413	20240419	121900	17001115	1845	1845	1845	1845	0
414	20240419	121800	17001115	1845	1845	1845	1845	1
415	20240419	121700	16999270	1842	1842	1842	1842	0
416	20240419	121600	16999270	1842	1842	1842	1842	1
417	20240419	121500	16997428	1843	1843	1843	1843	0
418	20240419	121400	16997428	1843	1843	1843	1843	0
419	20240419	121300	16997428	1843	1843	1843	1843	1
420	20240419	121200	16995585	1845	1845	1845	1845	0
421	20240419	121100	16995585	1845	1845	1845	1845	0
422	20240419	121000	16995585	1845	1845	1845	1845	1
423	20240419	120900	16993740	1844	1844	1844	1844	1
424	20240419	120800	16991896	1845	1845	1845	1845	0
425	20240419	120700	16991896	1845	1845	1845	1845	0
426	20240419	120600	16991896	1845	1845	1845	1845	1
427	20240419	120500	16990051	1845	1845	1845	1845	0
428	20240419	120400	16990051	1845	1845	1845	1845	0
429	20240419	120300	16990051	1845	1845	1845	1845	0
430	20240419	120200	16990051	1845	1845	1845	1845	0
431	20240419	120100	16990051	1845	1845	1845	1845	0
432	20240419	120000	16990051	1845	1845	1845	1845	0
433	20240419	115900	16990051	1845	1845	1845	1845	0
434	20240419	115800	16990051	1845	1845	1845	1845	0
435	20240419	115700	16990051	1845	1845	1845	1845	0
436	20240419	115600	16990051	1845	1845	1845	1845	0
437	20240419	115500	16990051	1845	1845	1845	1845	0
438	20240419	115400	16990051	1845	1845	1845	1845	0
439	20240419	115300	16990051	1845	1845	1845	1845	0
440	20240419	115200	16990051	1845	1845	1845	1845	0
441	20240419	115100	16990051	1845	1845	1845	1845	0
442	20240419	115000	16990051	1845	1845	1845	1845	0
443	20240419	114900	16990051	1845	1845	1845	1845	1
444	20240419	114800	16988206	1844	1844	1844	1844	53
445	20240419	114700	16890474	1844	1844	1844	1844	0
446	20240419	114600	16890474	1844	1844	1844	1844	0
447	20240419	114500	16890474	1844	1844	1844	1844	0
448	20240419	114400	16890474	1844	1844	1844	1844	0
449	20240419	114300	16890474	1844	1844	1844	1844	0
450	20240419	114200	16890474	1844	1844	1844	1844	0
451	20240419	114100	16890474	1844	1844	1844	1844	0
452	20240419	114000	16890474	1844	1844	1844	1844	0
453	20240419	113900	16890474	1844	1844	1844	1844	0
454	20240419	113800	16890474	1844	1844	1844	1844	92
455	20240419	113700	16720826	1844	1844	1844	1844	0
456	20240419	113600	16720826	1844	1844	1844	1844	0
457	20240419	113500	16720826	1844	1844	1844	1844	20
458	20240419	113400	16683946	1844	1844	1844	1844	0
459	20240419	113300	16683946	1844	1844	1844	1844	0
460	20240419	113200	16683946	1844	1844	1844	1844	0
461	20240419	113100	16683946	1844	1844	1844	1844	0
462	20240419	113000	16683946	1844	1844	1844	1844	0
463	20240419	112900	16683946	1844	1844	1844	1844	0
464	20240419	112800	16683946	1844	1844	1844	1844	0
465	20240419	112700	16683946	1844	1844	1844	1844	0
466	20240419	112600	16683946	1844	1844	1844	1844	0
467	20240419	112500	16683946	1844	1844	1844	1844	0
468	20240419	112400	16683946	1844	1844	1844	1844	0
469	20240419	112300	16683946	1844	1844	1844	1844	0
470	20240419	112200	16683946	1844	1844	1844	1844	0
471	20240419	112100	16683946	1844	1844	1844	1844	0
472	20240419	112000	16683946	1844	1844	1844	1844	0
473	20240419	111900	16683946	1844	1844	1844	1844	0
474	20240419	111800	16683946	1844	1844	1844	1844	1
475	20240419	111700	16682102	1838	1838	1838	1838	0
476	20240419	111600	16682102	1838	1838	1838	1838	4
477	20240419	111500	16674750	1840	1840	1840	1840	1
478	20240419	111400	16672910	1840	1840	1840	1840	4
479	20240419	111300	16665550	1841	1842	1842	1841	150
480	20240419	111200	16389251	1842	1842	1842	1842	11
481	20240419	111100	16368989	1842	1846	1846	1842	20
482	20240419	111000	16332139	1847	1848	1848	1847	2
483	20240419	110900	16328444	1849	1850	1850	1849	293
484	20240419	110800	15786631	1850	1850	1850	1850	49
485	20240419	110700	15695981	1851	1850	1851	1850	3022
486	20240419	110600	10105271	1850	1851	1851	1850	2493
487	20240419	110500	5492615	1851	1851	1851	1851	0
488	20240419	110400	5492615	1851	1851	1851	1851	0
489	20240419	110300	5492615	1851	1851	1851	1851	13
490	20240419	110200	5468552	1851	1851	1851	1851	0
491	20240419	110100	5468552	1851	1851	1851	1851	0
492	20240419	110000	5468552	1851	1851	1851	1851	13
493	20240419	105900	5444489	1851	1851	1851	1851	0
494	20240419	105800	5444489	1851	1851	1851	1851	0
495	20240419	105700	5444489	1851	1851	1851	1851	1
496	20240419	105600	5442638	1851	1851	1851	1851	0
497	20240419	105500	5442638	1851	1851	1851	1851	5
498	20240419	105400	5433383	1851	1851	1851	1851	15
499	20240419	105300	5405618	1851	1851	1851	1851	0
500	20240419	105200	5405618	1851	1851	1851	1851	0
501	20240419	105100	5405618	1851	1851	1851	1851	15
502	20240419	105000	5377853	1852	1852	1852	1852	0
503	20240419	104900	5377853	1852	1852	1852	1852	0
504	20240419	104800	5377853	1852	1852	1852	1852	1
505	20240419	104700	5376001	1852	1852	1852	1852	0
506	20240419	104600	5376001	1852	1852	1852	1852	0
507	20240419	104500	5376001	1852	1852	1852	1852	2
508	20240419	104400	5372297	1853	1853	1853	1853	26
509	20240419	104300	5324119	1852	1852	1852	1852	0
510	20240419	104200	5324119	1852	1852	1852	1852	0
511	20240419	104100	5324119	1852	1852	1852	1852	19
512	20240419	104000	5288931	1852	1852	1852	1852	0
513	20240419	103900	5288931	1852	1852	1852	1852	0
514	20240419	103800	5288931	1852	1852	1852	1852	20
515	20240419	103700	5251891	1852	1852	1852	1852	0
516	20240419	103600	5251891	1852	1852	1852	1852	0
517	20240419	103500	5251891	1852	1852	1852	1852	22
518	20240419	103400	5211147	1852	1852	1852	1852	0
519	20240419	103300	5211147	1852	1852	1852	1852	0
520	20240419	103200	5211147	1852	1852	1852	1852	4
521	20240419	103100	5203739	1852	1852	1852	1852	0
522	20240419	103000	5203739	1852	1852	1852	1852	0
523	20240419	102900	5203739	1852	1852	1852	1852	40
524	20240419	102800	5129659	1881	1881	1881	1881	0
525	20240419	102700	5129659	1881	1881	1881	1881	0
526	20240419	102600	5129659	1881	1852	1881	1852	24
527	20240419	102500	5085126	1881	1881	1881	1881	0
528	20240419	102400	5085126	1881	1881	1881	1881	0
529	20240419	102300	5085126	1881	1881	1881	1881	0
530	20240419	102200	5085126	1881	1881	1881	1881	1
531	20240419	102100	5083245	1881	1881	1881	1881	1
532	20240419	102000	5081364	1852	1852	1852	1852	26
533	20240419	101900	5033212	1882	1882	1882	1882	0
534	20240419	101800	5033212	1882	1882	1882	1882	0
535	20240419	101700	5033212	1882	1882	1882	1882	0
536	20240419	101600	5033212	1882	1860	1882	1860	15
537	20240419	101500	5005290	1860	1860	1860	1860	0
538	20240419	101400	5005290	1860	1860	1860	1860	0
539	20240419	101300	5005290	1860	1860	1860	1860	0
540	20240419	101200	5005290	1860	1860	1860	1860	0
541	20240419	101100	5005290	1860	1860	1860	1860	0
542	20240419	101000	5005290	1860	1860	1860	1860	0
543	20240419	100900	5005290	1860	1860	1860	1860	0
544	20240419	100800	5005290	1860	1860	1860	1860	0
545	20240419	100700	5005290	1860	1860	1860	1860	0
546	20240419	100600	5005290	1860	1860	1860	1860	0
547	20240419	100500	5005290	1860	1860	1860	1860	0
548	20240419	100400	5005290	1860	1860	1860	1860	0
549	20240419	100300	5005290	1860	1860	1860	1860	0
550	20240419	100200	5005290	1860	1860	1860	1860	1
551	20240419	100100	5003430	1860	1860	1860	1860	0
552	20240419	100000	5003430	1860	1860	1860	1860	0
553	20240419	095900	5003430	1860	1860	1860	1860	0
554	20240419	095800	5003430	1860	1860	1860	1860	0
555	20240419	095700	5003430	1860	1860	1860	1860	0
556	20240419	095600	5003430	1860	1858	1860	1858	5
557	20240419	095500	4994134	1867	1867	1867	1867	0
558	20240419	095400	4994134	1867	1871	1871	1867	9
559	20240419	095300	4977327	1882	1882	1882	1882	0
560	20240419	095200	4977327	1882	1882	1882	1882	0
561	20240419	095100	4977327	1882	1882	1882	1882	0
562	20240419	095000	4977327	1882	1882	1882	1882	0
563	20240419	094900	4977327	1882	1882	1882	1882	0
564	20240419	094800	4977327	1882	1882	1882	1882	0
565	20240419	094700	4977327	1882	1882	1882	1882	0
566	20240419	094600	4977327	1882	1882	1882	1882	0
567	20240419	094500	4977327	1882	1882	1882	1882	0
568	20240419	094400	4977327	1882	1882	1882	1882	0
569	20240419	094300	4977327	1882	1852	1882	1852	16
570	20240419	094200	4947460	1881	1881	1881	1881	0
571	20240419	094100	4947460	1881	1881	1881	1881	0
572	20240419	094000	4947460	1881	1881	1881	1881	1
573	20240419	093900	4945579	1881	1852	1881	1852	29
574	20240419	093800	4891813	1883	1883	1883	1883	0
575	20240419	093700	4891813	1883	1883	1883	1883	0
576	20240419	093600	4891813	1883	1883	1883	1883	0
577	20240419	093500	4891813	1883	1883	1883	1883	0
578	20240419	093400	4891813	1883	1883	1883	1883	0
579	20240419	093300	4891813	1883	1883	1883	1883	0
580	20240419	093200	4891813	1883	1883	1883	1883	0
581	20240419	093100	4891813	1883	1883	1883	1883	0
582	20240419	093000	4891813	1883	1881	1883	1881	5
583	20240419	092900	4882404	1880	1880	1880	1880	0
584	20240419	092800	4882404	1880	1880	1880	1880	0
585	20240419	092700	4882404	1880	1880	1880	1880	0
586	20240419	092600	4882404	1880	1880	1880	1880	3
587	20240419	092500	4876764	1880	1879	1880	1879	749
588	20240419	092400	3468944	1880	1880	1880	1880	0
589	20240419	092300	3468944	1880	1880	1880	1880	0
590	20240419	092200	3468944	1880	1880	1880	1880	0
591	20240419	092100	3468944	1880	1880	1880	1880	0
592	20240419	092000	3468944	1880	1880	1880	1880	0
593	20240419	091900	3468944	1880	1880	1880	1880	0
594	20240419	091800	3468944	1880	1857	1880	1857	1500
595	20240419	091700	655521	1857	1857	1857	1857	0
596	20240419	091600	655521	1857	1857	1857	1857	350
597	20240419	091500	5571	1857	1857	1857	1857	0
598	20240419	091400	5571	1857	1857	1857	1857	0
599	20240419	091300	5571	1857	1857	1857	1857	0
600	20240419	091200	5571	1857	1857	1857	1857	0
601	20240419	091100	5571	1857	1857	1857	1857	0
602	20240419	091000	5571	1857	1857	1857	1857	0
603	20240419	090900	5571	1857	1857	1857	1857	0
604	20240419	090800	5571	1857	1857	1857	1857	0
605	20240419	090700	5571	1857	1857	1857	1857	0
606	20240419	090600	5571	1857	1857	1857	1857	0
607	20240419	090500	5571	1857	1857	1857	1857	1
608	20240419	090400	3714	1857	1857	1857	1857	0
609	20240419	090300	3714	1857	1857	1857	1857	0
610	20240419	090200	3714	1857	1857	1857	1857	0
611	20240419	090100	3714	1857	1857	1857	1857	0
612	20240419	090000	3714	1857	1857	1857	1857	2