KissMeData/001810/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	183400	11271512	1810	1810	1810	1810	339
3	20240405	183300	11271512	1810	1810	1810	1810	0
4	20240405	183200	11271512	1810	1810	1810	1810	0
5	20240405	183100	11271512	1810	1810	1810	1810	0
6	20240405	183000	11271512	1810	1810	1810	1810	0
7	20240405	182900	11271512	1810	1810	1810	1810	0
8	20240405	182800	11271512	1810	1810	1810	1810	0
9	20240405	182700	11271512	1810	1810	1810	1810	0
10	20240405	182600	11271512	1810	1810	1810	1810	0
11	20240405	182500	11271512	1810	1810	1810	1810	0
12	20240405	182400	11271512	1810	1810	1810	1810	0
13	20240405	182300	11271512	1810	1810	1810	1810	0
14	20240405	182200	11271512	1810	1810	1810	1810	0
15	20240405	182100	11271512	1810	1810	1810	1810	0
16	20240405	182000	11271512	1810	1810	1810	1810	0
17	20240405	181900	11271512	1810	1810	1810	1810	0
18	20240405	181800	11271512	1810	1810	1810	1810	0
19	20240405	181700	11271512	1810	1810	1810	1810	0
20	20240405	181600	11271512	1810	1810	1810	1810	0
21	20240405	181500	11271512	1810	1810	1810	1810	0
22	20240405	181400	11271512	1810	1810	1810	1810	0
23	20240405	181300	11271512	1810	1810	1810	1810	0
24	20240405	181200	11271512	1810	1810	1810	1810	0
25	20240405	181100	11271512	1810	1810	1810	1810	0
26	20240405	181000	11271512	1810	1810	1810	1810	0
27	20240405	180900	11271512	1810	1810	1810	1810	0
28	20240405	180800	11271512	1810	1810	1810	1810	0
29	20240405	180700	11271512	1810	1810	1810	1810	0
30	20240405	180600	11271512	1810	1810	1810	1810	0
31	20240405	180500	11271512	1810	1810	1810	1810	0
32	20240405	180400	11271512	1810	1810	1810	1810	339
33	20240405	180300	11271512	1810	1810	1810	1810	0
34	20240405	180200	11271512	1810	1810	1810	1810	0
35	20240405	180100	11271512	1810	1810	1810	1810	0
36	20240405	180000	11271512	1810	1810	1810	1810	0
37	20240405	175900	11271512	1810	1810	1810	1810	0
38	20240405	175800	11271512	1810	1810	1810	1810	0
39	20240405	175700	11271512	1810	1810	1810	1810	0
40	20240405	175600	11271512	1810	1810	1810	1810	0
41	20240405	175500	11271512	1810	1810	1810	1810	0
42	20240405	175400	11271512	1810	1810	1810	1810	0
43	20240405	175300	11271512	1810	1810	1810	1810	0
44	20240405	175200	11271512	1810	1810	1810	1810	0
45	20240405	175100	11271512	1810	1810	1810	1810	0
46	20240405	175000	11271512	1810	1810	1810	1810	0
47	20240405	174900	11271512	1810	1810	1810	1810	0
48	20240405	174800	11271512	1810	1810	1810	1810	0
49	20240405	174700	11271512	1810	1810	1810	1810	0
50	20240405	174600	11271512	1810	1810	1810	1810	0
51	20240405	174500	11271512	1810	1810	1810	1810	0
52	20240405	174400	11271512	1810	1810	1810	1810	0
53	20240405	174300	11271512	1810	1810	1810	1810	0
54	20240405	174200	11271512	1810	1810	1810	1810	0
55	20240405	174100	11271512	1810	1810	1810	1810	0
56	20240405	174000	11271512	1810	1810	1810	1810	0
57	20240405	173900	11271512	1810	1810	1810	1810	0
58	20240405	173800	11271512	1810	1810	1810	1810	0
59	20240405	173700	11271512	1810	1810	1810	1810	0
60	20240405	173600	11271512	1810	1810	1810	1810	0
61	20240405	173500	11271512	1810	1810	1810	1810	0
62	20240405	173400	11271512	1810	1810	1810	1810	339
63	20240405	173300	11271512	1810	1810	1810	1810	0
64	20240405	173200	11271512	1810	1810	1810	1810	0
65	20240405	173100	11271512	1810	1810	1810	1810	0
66	20240405	173000	11271512	1810	1810	1810	1810	0
67	20240405	172900	11271512	1810	1810	1810	1810	0
68	20240405	172800	11271512	1810	1810	1810	1810	0
69	20240405	172700	11271512	1810	1810	1810	1810	0
70	20240405	172600	11271512	1810	1810	1810	1810	0
71	20240405	172500	11271512	1810	1810	1810	1810	0
72	20240405	172400	11271512	1810	1810	1810	1810	0
73	20240405	172300	11271512	1810	1810	1810	1810	0
74	20240405	172200	11271512	1810	1810	1810	1810	0
75	20240405	172100	11271512	1810	1810	1810	1810	0
76	20240405	172000	11271512	1810	1810	1810	1810	0
77	20240405	171900	11271512	1810	1810	1810	1810	0
78	20240405	171800	11271512	1810	1810	1810	1810	0
79	20240405	171700	11271512	1810	1810	1810	1810	0
80	20240405	171600	11271512	1810	1810	1810	1810	0
81	20240405	171500	11271512	1810	1810	1810	1810	0
82	20240405	171400	11271512	1810	1810	1810	1810	0
83	20240405	171300	11271512	1810	1810	1810	1810	0
84	20240405	171200	11271512	1810	1810	1810	1810	0
85	20240405	171100	11271512	1810	1810	1810	1810	0
86	20240405	171000	11271512	1810	1810	1810	1810	0
87	20240405	170900	11271512	1810	1810	1810	1810	0
88	20240405	170800	11271512	1810	1810	1810	1810	0
89	20240405	170700	11271512	1810	1810	1810	1810	0
90	20240405	170600	11271512	1810	1810	1810	1810	0
91	20240405	170500	11271512	1810	1810	1810	1810	0
92	20240405	170400	11271512	1810	1810	1810	1810	339
93	20240405	170300	11271512	1810	1810	1810	1810	0
94	20240405	170200	11271512	1810	1810	1810	1810	0
95	20240405	170100	11271512	1810	1810	1810	1810	0
96	20240405	170000	11271512	1810	1810	1810	1810	0
97	20240405	165900	11271512	1810	1810	1810	1810	0
98	20240405	165800	11271512	1810	1810	1810	1810	0
99	20240405	165700	11271512	1810	1810	1810	1810	0
100	20240405	165600	11271512	1810	1810	1810	1810	0
101	20240405	165500	11271512	1810	1810	1810	1810	0
102	20240405	165400	11271512	1810	1810	1810	1810	0
103	20240405	165300	11271512	1810	1810	1810	1810	0
104	20240405	165200	11271512	1810	1810	1810	1810	0
105	20240405	165100	11271512	1810	1810	1810	1810	0
106	20240405	165000	11271512	1810	1810	1810	1810	0
107	20240405	164900	11271512	1810	1810	1810	1810	0
108	20240405	164800	11271512	1810	1810	1810	1810	0
109	20240405	164700	11271512	1810	1810	1810	1810	0
110	20240405	164600	11271512	1810	1810	1810	1810	0
111	20240405	164500	11271512	1810	1810	1810	1810	0
112	20240405	164400	11271512	1810	1810	1810	1810	0
113	20240405	164300	11271512	1810	1810	1810	1810	0
114	20240405	164200	11271512	1810	1810	1810	1810	0
115	20240405	164100	11271512	1810	1810	1810	1810	0
116	20240405	164000	11271512	1810	1810	1810	1810	0
117	20240405	163900	11271512	1810	1810	1810	1810	0
118	20240405	163800	11271512	1810	1810	1810	1810	0
119	20240405	163700	11271512	1810	1810	1810	1810	0
120	20240405	163600	11271512	1810	1810	1810	1810	0
121	20240405	163500	11271512	1810	1810	1810	1810	0
122	20240405	163400	11271512	1810	1810	1810	1810	339
123	20240405	163300	11271512	1810	1810	1810	1810	0
124	20240405	163200	11271512	1810	1810	1810	1810	0
125	20240405	163100	11271512	1810	1810	1810	1810	0
126	20240405	163000	11271512	1810	1810	1810	1810	0
127	20240405	162900	11271512	1810	1810	1810	1810	0
128	20240405	162800	11271512	1810	1810	1810	1810	0
129	20240405	162700	11271512	1810	1810	1810	1810	0
130	20240405	162600	11271512	1810	1810	1810	1810	0
131	20240405	162500	11271512	1810	1810	1810	1810	0
132	20240405	162400	11271512	1810	1810	1810	1810	0
133	20240405	162300	11271512	1810	1810	1810	1810	0
134	20240405	162200	11271512	1810	1810	1810	1810	0
135	20240405	162100	11271512	1810	1810	1810	1810	0
136	20240405	162000	11271512	1810	1810	1810	1810	0
137	20240405	161900	11271512	1810	1810	1810	1810	0
138	20240405	161800	11271512	1810	1810	1810	1810	0
139	20240405	161700	11271512	1810	1810	1810	1810	0
140	20240405	161600	11271512	1810	1810	1810	1810	0
141	20240405	161500	11271512	1810	1810	1810	1810	0
142	20240405	161400	11271512	1810	1810	1810	1810	0
143	20240405	161300	11271512	1810	1810	1810	1810	0
144	20240405	161200	11271512	1810	1810	1810	1810	0
145	20240405	161100	11271512	1810	1810	1810	1810	0
146	20240405	161000	11271512	1810	1810	1810	1810	0
147	20240405	160900	11271512	1810	1810	1810	1810	0
148	20240405	160800	11271512	1810	1810	1810	1810	0
149	20240405	160700	11271512	1810	1810	1810	1810	0
150	20240405	160600	11271512	1810	1810	1810	1810	0
151	20240405	160500	11271512	1810	1810	1810	1810	0
152	20240405	160400	11271512	1810	1810	1810	1810	339
153	20240405	160300	11271512	1810	1810	1810	1810	0
154	20240405	160200	11271512	1810	1810	1810	1810	0
155	20240405	160100	11271512	1810	1810	1810	1810	0
156	20240405	160000	11271512	1810	1810	1810	1810	0
157	20240405	155900	11271512	1810	1810	1810	1810	0
158	20240405	155800	11271512	1810	1810	1810	1810	0
159	20240405	155700	11271512	1810	1810	1810	1810	0
160	20240405	155600	11271512	1810	1810	1810	1810	0
161	20240405	155500	11271512	1810	1810	1810	1810	0
162	20240405	155400	11271512	1810	1810	1810	1810	0
163	20240405	155300	11271512	1810	1810	1810	1810	0
164	20240405	155200	11271512	1810	1810	1810	1810	0
165	20240405	155100	11271512	1810	1810	1810	1810	0
166	20240405	155000	11271512	1810	1810	1810	1810	0
167	20240405	154900	11271512	1810	1810	1810	1810	0
168	20240405	154800	11271512	1810	1810	1810	1810	0
169	20240405	154700	11271512	1810	1810	1810	1810	0
170	20240405	154600	11271512	1810	1810	1810	1810	0
171	20240405	154500	11271512	1810	1810	1810	1810	0
172	20240405	154400	11271512	1810	1810	1810	1810	0
173	20240405	154300	11271512	1810	1810	1810	1810	0
174	20240405	154200	11271512	1810	1810	1810	1810	0
175	20240405	154100	11271512	1810	1810	1810	1810	0
176	20240405	154000	11271512	1810	1810	1810	1810	0
177	20240405	153900	11271512	1810	1810	1810	1810	0
178	20240405	153800	11271512	1810	1810	1810	1810	0
179	20240405	153700	11271512	1810	1810	1810	1810	0
180	20240405	153600	11271512	1810	1810	1810	1810	0
181	20240405	153500	11271512	1810	1810	1810	1810	0
182	20240405	153400	11271512	1810	1810	1810	1810	339
183	20240405	153300	11271512	1810	1810	1810	1810	0
184	20240405	153200	11271512	1810	1810	1810	1810	0
185	20240405	153100	11271512	1810	1810	1810	1810	0
186	20240405	153000	11271512	1810	1810	1810	1810	339
187	20240405	152900	10657922	1810	1810	1810	1810	0
188	20240405	152800	10657922	1810	1810	1810	1810	0
189	20240405	152700	10657922	1810	1810	1810	1810	0
190	20240405	152600	10657922	1810	1810	1810	1810	0
191	20240405	152500	10657922	1810	1810	1810	1810	0
192	20240405	152400	10657922	1810	1810	1810	1810	0
193	20240405	152300	10657922	1810	1810	1810	1810	0
194	20240405	152200	10657922	1810	1810	1810	1810	0
195	20240405	152100	10657922	1810	1810	1810	1810	0
196	20240405	152000	10657922	1810	1810	1810	1810	0
197	20240405	151900	10657922	1810	1810	1810	1810	0
198	20240405	151800	10657922	1810	1810	1810	1810	0
199	20240405	151700	10657922	1810	1810	1810	1810	0
200	20240405	151600	10657922	1810	1810	1810	1810	0
201	20240405	151500	10657922	1810	1810	1810	1810	0
202	20240405	151400	10657922	1810	1810	1810	1810	6
203	20240405	151300	10647062	1810	1810	1810	1810	0
204	20240405	151200	10647062	1810	1810	1810	1810	24
205	20240405	151100	10603622	1810	1810	1810	1810	0
206	20240405	151000	10603622	1810	1810	1810	1810	0
207	20240405	150900	10603622	1810	1810	1810	1810	333
208	20240405	150800	10000892	1810	1810	1810	1810	0
209	20240405	150700	10000892	1810	1810	1810	1810	0
210	20240405	150600	10000892	1810	1810	1810	1810	0
211	20240405	150500	10000892	1810	1810	1810	1810	0
212	20240405	150400	10000892	1810	1810	1810	1810	0
213	20240405	150300	10000892	1810	1810	1810	1810	0
214	20240405	150200	10000892	1810	1810	1810	1810	0
215	20240405	150100	10000892	1810	1810	1810	1810	0
216	20240405	150000	10000892	1810	1810	1810	1810	0
217	20240405	145900	10000892	1810	1810	1810	1810	0
218	20240405	145800	10000892	1810	1810	1810	1810	0
219	20240405	145700	10000892	1810	1810	1810	1810	0
220	20240405	145600	10000892	1810	1810	1810	1810	0
221	20240405	145500	10000892	1810	1810	1810	1810	0
222	20240405	145400	10000892	1810	1810	1810	1810	0
223	20240405	145300	10000892	1810	1810	1810	1810	0
224	20240405	145200	10000892	1810	1810	1810	1810	0
225	20240405	145100	10000892	1810	1810	1810	1810	0
226	20240405	145000	10000892	1810	1810	1810	1810	0
227	20240405	144900	10000892	1810	1810	1810	1810	0
228	20240405	144800	10000892	1810	1810	1810	1810	0
229	20240405	144700	10000892	1810	1810	1810	1810	0
230	20240405	144600	10000892	1810	1810	1810	1810	0
231	20240405	144500	10000892	1810	1810	1810	1810	0
232	20240405	144400	10000892	1810	1810	1810	1810	0
233	20240405	144300	10000892	1810	1810	1810	1810	0
234	20240405	144200	10000892	1810	1810	1810	1810	0
235	20240405	144100	10000892	1810	1810	1810	1810	0
236	20240405	144000	10000892	1810	1810	1810	1810	1
237	20240405	143900	9999082	1810	1810	1810	1810	0
238	20240405	143800	9999082	1810	1810	1810	1810	1
239	20240405	143700	9997272	1810	1810	1810	1810	0
240	20240405	143600	9997272	1810	1810	1810	1810	0
241	20240405	143500	9997272	1810	1810	1810	1810	0
242	20240405	143400	9997272	1810	1810	1810	1810	0
243	20240405	143300	9997272	1810	1810	1810	1810	0
244	20240405	143200	9997272	1810	1810	1810	1810	0
245	20240405	143100	9997272	1810	1810	1810	1810	0
246	20240405	143000	9997272	1810	1810	1810	1810	0
247	20240405	142900	9997272	1810	1810	1810	1810	0
248	20240405	142800	9997272	1810	1810	1810	1810	0
249	20240405	142700	9997272	1810	1810	1810	1810	0
250	20240405	142600	9997272	1810	1810	1810	1810	0
251	20240405	142500	9997272	1810	1810	1810	1810	0
252	20240405	142400	9997272	1810	1810	1810	1810	0
253	20240405	142300	9997272	1810	1810	1810	1810	0
254	20240405	142200	9997272	1810	1810	1810	1810	0
255	20240405	142100	9997272	1810	1810	1810	1810	0
256	20240405	142000	9997272	1810	1810	1810	1810	0
257	20240405	141900	9997272	1810	1810	1810	1810	0
258	20240405	141800	9997272	1810	1810	1810	1810	2
259	20240405	141700	9993652	1810	1810	1810	1810	0
260	20240405	141600	9993652	1810	1810	1810	1810	0
261	20240405	141500	9993652	1810	1810	1810	1810	0
262	20240405	141400	9993652	1810	1810	1810	1810	0
263	20240405	141300	9993652	1810	1810	1810	1810	0
264	20240405	141200	9993652	1810	1810	1810	1810	0
265	20240405	141100	9993652	1810	1810	1810	1810	0
266	20240405	141000	9993652	1810	1810	1810	1810	0
267	20240405	140900	9993652	1810	1810	1810	1810	0
268	20240405	140800	9993652	1810	1810	1810	1810	2
269	20240405	140700	9990032	1810	1810	1810	1810	0
270	20240405	140600	9990032	1810	1809	1810	1809	9
271	20240405	140500	9973750	1810	1810	1810	1810	0
272	20240405	140400	9973750	1810	1810	1810	1810	0
273	20240405	140300	9973750	1810	1810	1810	1810	0
274	20240405	140200	9973750	1810	1810	1810	1810	0
275	20240405	140100	9973750	1810	1810	1810	1810	0
276	20240405	140000	9973750	1810	1810	1810	1810	0
277	20240405	135900	9973750	1810	1810	1810	1810	0
278	20240405	135800	9973750	1810	1810	1810	1810	0
279	20240405	135700	9973750	1810	1810	1810	1810	0
280	20240405	135600	9973750	1810	1810	1810	1810	0
281	20240405	135500	9973750	1810	1810	1810	1810	0
282	20240405	135400	9973750	1810	1810	1810	1810	0
283	20240405	135300	9973750	1810	1810	1810	1810	0
284	20240405	135200	9973750	1810	1810	1810	1810	0
285	20240405	135100	9973750	1810	1810	1810	1810	0
286	20240405	135000	9973750	1810	1810	1810	1810	0
287	20240405	134900	9973750	1810	1810	1810	1810	0
288	20240405	134800	9973750	1810	1810	1810	1810	0
289	20240405	134700	9973750	1810	1810	1810	1810	0
290	20240405	134600	9973750	1810	1810	1810	1810	1
291	20240405	134500	9971940	1812	1812	1812	1812	0
292	20240405	134400	9971940	1812	1812	1812	1812	0
293	20240405	134300	9971940	1812	1812	1812	1812	0
294	20240405	134200	9971940	1812	1812	1812	1812	0
295	20240405	134100	9971940	1812	1812	1812	1812	0
296	20240405	134000	9971940	1812	1812	1812	1812	0
297	20240405	133900	9971940	1812	1812	1812	1812	0
298	20240405	133800	9971940	1812	1812	1812	1812	0
299	20240405	133700	9971940	1812	1812	1812	1812	0
300	20240405	133600	9971940	1812	1812	1812	1812	0
301	20240405	133500	9971940	1812	1812	1812	1812	0
302	20240405	133400	9971940	1812	1812	1812	1812	0
303	20240405	133300	9971940	1812	1812	1812	1812	0
304	20240405	133200	9971940	1812	1812	1812	1812	0
305	20240405	133100	9971940	1812	1812	1812	1812	0
306	20240405	133000	9971940	1812	1812	1812	1812	0
307	20240405	132900	9971940	1812	1812	1812	1812	0
308	20240405	132800	9971940	1812	1812	1812	1812	0
309	20240405	132700	9971940	1812	1812	1812	1812	0
310	20240405	132600	9971940	1812	1812	1812	1812	0
311	20240405	132500	9971940	1812	1812	1812	1812	1
312	20240405	132400	9970128	1812	1812	1812	1812	0
313	20240405	132300	9970128	1812	1812	1812	1812	0
314	20240405	132200	9970128	1812	1812	1812	1812	0
315	20240405	132100	9970128	1812	1812	1812	1812	0
316	20240405	132000	9970128	1812	1812	1812	1812	0
317	20240405	131900	9970128	1812	1812	1812	1812	0
318	20240405	131800	9970128	1812	1812	1812	1812	0
319	20240405	131700	9970128	1812	1812	1812	1812	0
320	20240405	131600	9970128	1812	1812	1812	1812	0
321	20240405	131500	9970128	1812	1812	1812	1812	0
322	20240405	131400	9970128	1812	1812	1812	1812	0
323	20240405	131300	9970128	1812	1812	1812	1812	0
324	20240405	131200	9970128	1812	1812	1812	1812	0
325	20240405	131100	9970128	1812	1812	1812	1812	0
326	20240405	131000	9970128	1812	1812	1812	1812	0
327	20240405	130900	9970128	1812	1812	1812	1812	0
328	20240405	130800	9970128	1812	1812	1812	1812	0
329	20240405	130700	9970128	1812	1812	1812	1812	0
330	20240405	130600	9970128	1812	1812	1812	1812	0
331	20240405	130500	9970128	1812	1812	1812	1812	0
332	20240405	130400	9970128	1812	1812	1812	1812	0
333	20240405	130300	9970128	1812	1812	1812	1812	0
334	20240405	130200	9970128	1812	1812	1812	1812	0
335	20240405	130100	9970128	1812	1812	1812	1812	0
336	20240405	130000	9970128	1812	1812	1812	1812	0
337	20240405	125900	9970128	1812	1812	1812	1812	3
338	20240405	125800	9964692	1812	1812	1812	1812	9
339	20240405	125700	9948384	1797	1797	1797	1797	1
340	20240405	125600	9946587	1814	1814	1814	1814	0
341	20240405	125500	9946587	1814	1814	1814	1814	0
342	20240405	125400	9946587	1814	1814	1814	1814	0
343	20240405	125300	9946587	1814	1814	1814	1814	0
344	20240405	125200	9946587	1814	1814	1814	1814	0
345	20240405	125100	9946587	1814	1814	1814	1814	0
346	20240405	125000	9946587	1814	1814	1814	1814	0
347	20240405	124900	9946587	1814	1814	1814	1814	0
348	20240405	124800	9946587	1814	1814	1814	1814	0
349	20240405	124700	9946587	1814	1814	1814	1814	0
350	20240405	124600	9946587	1814	1814	1814	1814	0
351	20240405	124500	9946587	1814	1814	1814	1814	0
352	20240405	124400	9946587	1814	1814	1814	1814	0
353	20240405	124300	9946587	1814	1814	1814	1814	0
354	20240405	124200	9946587	1814	1814	1814	1814	0
355	20240405	124100	9946587	1814	1814	1814	1814	0
356	20240405	124000	9946587	1814	1814	1814	1814	0
357	20240405	123900	9946587	1814	1814	1814	1814	0
358	20240405	123800	9946587	1814	1814	1814	1814	0
359	20240405	123700	9946587	1814	1814	1814	1814	0
360	20240405	123600	9946587	1814	1814	1814	1814	0
361	20240405	123500	9946587	1814	1814	1814	1814	4
362	20240405	123400	9939331	1814	1814	1814	1814	0
363	20240405	123300	9939331	1814	1814	1814	1814	0
364	20240405	123200	9939331	1814	1814	1814	1814	0
365	20240405	123100	9939331	1814	1814	1814	1814	1
366	20240405	123000	9937517	1814	1814	1814	1814	0
367	20240405	122900	9937517	1814	1814	1814	1814	0
368	20240405	122800	9937517	1814	1814	1814	1814	0
369	20240405	122700	9937517	1814	1813	1814	1813	190
370	20240405	122600	9592877	1814	1814	1814	1814	0
371	20240405	122500	9592877	1814	1814	1814	1814	0
372	20240405	122400	9592877	1814	1814	1814	1814	0
373	20240405	122300	9592877	1814	1814	1814	1814	0
374	20240405	122200	9592877	1814	1814	1814	1814	0
375	20240405	122100	9592877	1814	1814	1814	1814	0
376	20240405	122000	9592877	1814	1814	1814	1814	0
377	20240405	121900	9592877	1814	1814	1814	1814	0
378	20240405	121800	9592877	1814	1814	1814	1814	0
379	20240405	121700	9592877	1814	1814	1814	1814	0
380	20240405	121600	9592877	1814	1813	1814	1813	13
381	20240405	121500	9569307	1813	1812	1813	1812	25
382	20240405	121400	9524005	1812	1812	1812	1812	0
383	20240405	121300	9524005	1812	1812	1812	1812	0
384	20240405	121200	9524005	1812	1812	1812	1812	0
385	20240405	121100	9524005	1812	1812	1812	1812	0
386	20240405	121000	9524005	1812	1812	1812	1812	2
387	20240405	120900	9520381	1812	1812	1812	1812	1
388	20240405	120800	9518569	1812	1812	1812	1812	0
389	20240405	120700	9518569	1812	1812	1812	1812	0
390	20240405	120600	9518569	1812	1812	1812	1812	0
391	20240405	120500	9518569	1812	1812	1812	1812	0
392	20240405	120400	9518569	1812	1812	1812	1812	0
393	20240405	120300	9518569	1812	1812	1812	1812	0
394	20240405	120200	9518569	1812	1812	1812	1812	0
395	20240405	120100	9518569	1812	1812	1812	1812	2
396	20240405	120000	9514945	1812	1812	1812	1812	0
397	20240405	115900	9514945	1812	1812	1812	1812	0
398	20240405	115800	9514945	1812	1812	1812	1812	32
399	20240405	115700	9456961	1812	1812	1812	1812	2
400	20240405	115600	9453337	1812	1812	1812	1812	16
401	20240405	115500	9424345	1813	1813	1813	1813	0
402	20240405	115400	9424345	1813	1813	1813	1813	0
403	20240405	115300	9424345	1813	1813	1813	1813	0
404	20240405	115200	9424345	1813	1812	1813	1812	2
405	20240405	115100	9420720	1813	1805	1813	1805	103
406	20240405	115000	9234755	1805	1804	1805	1804	2
407	20240405	114900	9231146	1805	1805	1805	1805	0
408	20240405	114800	9231146	1805	1805	1805	1805	0
409	20240405	114700	9231146	1805	1804	1805	1804	2
410	20240405	114600	9227537	1801	1805	1805	1801	2
411	20240405	114500	9223931	1804	1791	1804	1791	233
412	20240405	114400	8806598	1791	1791	1791	1791	4
413	20240405	114300	8799434	1791	1791	1791	1791	59
414	20240405	114200	8693765	1791	1791	1791	1791	0
415	20240405	114100	8693765	1791	1791	1791	1791	3
416	20240405	114000	8688392	1788	1788	1788	1788	0
417	20240405	113900	8688392	1788	1788	1788	1788	0
418	20240405	113800	8688392	1788	1788	1788	1788	0
419	20240405	113700	8688392	1788	1788	1788	1788	256
420	20240405	113600	8230664	1791	1791	1791	1791	0
421	20240405	113500	8230664	1791	1791	1791	1791	0
422	20240405	113400	8230664	1791	1791	1791	1791	0
423	20240405	113300	8230664	1791	1791	1791	1791	0
424	20240405	113200	8230664	1791	1791	1791	1791	8
425	20240405	113100	8216336	1791	1791	1791	1791	0
426	20240405	113000	8216336	1791	1791	1791	1791	0
427	20240405	112900	8216336	1791	1791	1791	1791	52
428	20240405	112800	8123204	1791	1791	1791	1791	0
429	20240405	112700	8123204	1791	1791	1791	1791	0
430	20240405	112600	8123204	1791	1791	1791	1791	0
431	20240405	112500	8123204	1791	1791	1791	1791	0
432	20240405	112400	8123204	1791	1791	1791	1791	0
433	20240405	112300	8123204	1791	1791	1791	1791	0
434	20240405	112200	8123204	1791	1791	1791	1791	55
435	20240405	112100	8024699	1791	1791	1791	1791	0
436	20240405	112000	8024699	1791	1791	1791	1791	2
437	20240405	111900	8021117	1791	1791	1791	1791	3
438	20240405	111800	8015744	1791	1791	1791	1791	0
439	20240405	111700	8015744	1791	1791	1791	1791	0
440	20240405	111600	8015744	1791	1791	1791	1791	0
441	20240405	111500	8015744	1791	1791	1791	1791	5
442	20240405	111400	8006789	1791	1791	1791	1791	0
443	20240405	111300	8006789	1791	1791	1791	1791	0
444	20240405	111200	8006789	1791	1791	1791	1791	0
445	20240405	111100	8006789	1791	1791	1791	1791	4
446	20240405	111000	7999625	1791	1791	1791	1791	0
447	20240405	110900	7999625	1791	1791	1791	1791	537
448	20240405	110800	7037858	1791	1791	1791	1791	0
449	20240405	110700	7037858	1791	1791	1791	1791	1
450	20240405	110600	7036067	1791	1791	1791	1791	0
451	20240405	110500	7036067	1791	1791	1791	1791	0
452	20240405	110400	7036067	1791	1791	1791	1791	0
453	20240405	110300	7036067	1791	1791	1791	1791	0
454	20240405	110200	7036067	1791	1791	1791	1791	0
455	20240405	110100	7036067	1791	1791	1791	1791	0
456	20240405	110000	7036067	1791	1791	1791	1791	0
457	20240405	105900	7036067	1791	1790	1791	1790	30
458	20240405	105800	6982338	1781	1781	1781	1781	0
459	20240405	105700	6982338	1781	1781	1781	1781	0
460	20240405	105600	6982338	1781	1781	1781	1781	0
461	20240405	105500	6982338	1781	1781	1781	1781	0
462	20240405	105400	6982338	1781	1781	1781	1781	0
463	20240405	105300	6982338	1781	1781	1781	1781	0
464	20240405	105200	6982338	1781	1781	1781	1781	0
465	20240405	105100	6982338	1781	1781	1781	1781	0
466	20240405	105000	6982338	1781	1781	1781	1781	0
467	20240405	104900	6982338	1781	1781	1781	1781	3
468	20240405	104800	6976995	1791	1791	1791	1791	0
469	20240405	104700	6976995	1791	1791	1791	1791	0
470	20240405	104600	6976995	1791	1791	1791	1791	0
471	20240405	104500	6976995	1791	1791	1791	1791	1
472	20240405	104400	6975204	1780	1780	1780	1780	0
473	20240405	104300	6975204	1780	1780	1780	1780	160
474	20240405	104200	6690404	1780	1790	1790	1780	1700
475	20240405	104100	3654656	1791	1791	1791	1791	118
476	20240405	104000	3443318	1791	1791	1791	1791	0
477	20240405	103900	3443318	1791	1791	1791	1791	0
478	20240405	103800	3443318	1791	1791	1791	1791	0
479	20240405	103700	3443318	1791	1791	1791	1791	0
480	20240405	103600	3443318	1791	1791	1791	1791	0
481	20240405	103500	3443318	1791	1791	1791	1791	1
482	20240405	103400	3441527	1790	1790	1790	1790	0
483	20240405	103300	3441527	1790	1790	1790	1790	0
484	20240405	103200	3441527	1790	1790	1790	1790	501
485	20240405	103100	2544737	1791	1791	1791	1791	0
486	20240405	103000	2544737	1791	1791	1791	1791	0
487	20240405	102900	2544737	1791	1791	1791	1791	0
488	20240405	102800	2544737	1791	1791	1791	1791	1
489	20240405	102700	2542946	1791	1791	1791	1791	0
490	20240405	102600	2542946	1791	1791	1791	1791	8
491	20240405	102500	2528618	1791	1791	1791	1791	1
492	20240405	102400	2526827	1790	1790	1790	1790	0
493	20240405	102300	2526827	1790	1790	1790	1790	0
494	20240405	102200	2526827	1790	1790	1790	1790	0
495	20240405	102100	2526827	1790	1790	1790	1790	33
496	20240405	102000	2467757	1791	1805	1805	1791	41
497	20240405	101900	2394298	1805	1793	1805	1790	321
498	20240405	101800	1818414	1801	1801	1801	1801	0
499	20240405	101700	1818414	1801	1801	1801	1801	0
500	20240405	101600	1818414	1801	1801	1801	1801	0
501	20240405	101500	1818414	1801	1801	1801	1801	1
502	20240405	101400	1816613	1801	1801	1801	1801	1
503	20240405	101300	1814812	1801	1801	1801	1801	0
504	20240405	101200	1814812	1801	1801	1801	1801	0
505	20240405	101100	1814812	1801	1801	1801	1801	0
506	20240405	101000	1814812	1801	1801	1801	1801	0
507	20240405	100900	1814812	1801	1801	1801	1801	0
508	20240405	100800	1814812	1801	1801	1801	1801	2
509	20240405	100700	1811210	1801	1801	1801	1801	0
510	20240405	100600	1811210	1801	1801	1801	1801	200
511	20240405	100500	1451010	1801	1801	1801	1801	0
512	20240405	100400	1451010	1801	1801	1801	1801	0
513	20240405	100300	1451010	1801	1801	1801	1801	0
514	20240405	100200	1451010	1801	1801	1801	1801	0
515	20240405	100100	1451010	1801	1801	1801	1801	0
516	20240405	100000	1451010	1801	1801	1801	1801	0
517	20240405	095900	1451010	1801	1801	1801	1801	0
518	20240405	095800	1451010	1801	1801	1801	1801	0
519	20240405	095700	1451010	1801	1801	1801	1801	1
520	20240405	095600	1449209	1801	1801	1801	1801	0
521	20240405	095500	1449209	1801	1801	1801	1801	0
522	20240405	095400	1449209	1801	1801	1801	1801	0
523	20240405	095300	1449209	1801	1801	1801	1801	0
524	20240405	095200	1449209	1801	1801	1801	1801	0
525	20240405	095100	1449209	1801	1801	1801	1801	0
526	20240405	095000	1449209	1801	1801	1801	1801	0
527	20240405	094900	1449209	1801	1801	1801	1801	0
528	20240405	094800	1449209	1801	1801	1801	1801	0
529	20240405	094700	1449209	1801	1801	1801	1801	0
530	20240405	094600	1449209	1801	1801	1801	1801	0
531	20240405	094500	1449209	1801	1801	1801	1801	0
532	20240405	094400	1449209	1801	1801	1801	1801	0
533	20240405	094300	1449209	1801	1801	1801	1801	0
534	20240405	094200	1449209	1801	1801	1801	1801	0
535	20240405	094100	1449209	1801	1801	1801	1801	0
536	20240405	094000	1449209	1801	1801	1801	1801	0
537	20240405	093900	1449209	1801	1801	1801	1801	0
538	20240405	093800	1449209	1801	1801	1801	1801	0
539	20240405	093700	1449209	1801	1801	1801	1801	0
540	20240405	093600	1449209	1801	1801	1801	1801	0
541	20240405	093500	1449209	1801	1801	1801	1801	1
542	20240405	093400	1447408	1801	1801	1801	1790	123
543	20240405	093300	1227216	1800	1800	1800	1800	165
544	20240405	093200	930216	1801	1800	1801	1800	101
545	20240405	093100	748415	1800	1800	1800	1800	0
546	20240405	093000	748415	1800	1800	1800	1800	35
547	20240405	092900	685415	1801	1801	1801	1801	0
548	20240405	092800	685415	1801	1801	1801	1801	0
549	20240405	092700	685415	1801	1801	1801	1801	0
550	20240405	092600	685415	1801	1801	1801	1801	1
551	20240405	092500	683614	1801	1800	1801	1800	6
552	20240405	092400	672813	1800	1787	1800	1787	2
553	20240405	092300	669226	1787	1801	1801	1787	349
554	20240405	092200	44857	1801	1801	1801	1801	0
555	20240405	092100	44857	1801	1801	1801	1801	0
556	20240405	092000	44857	1801	1801	1801	1801	0
557	20240405	091900	44857	1801	1801	1801	1801	0
558	20240405	091800	44857	1801	1801	1801	1801	2
559	20240405	091700	41255	1801	1801	1801	1801	2
560	20240405	091600	37653	1801	1801	1801	1801	2
561	20240405	091500	34051	1801	1801	1801	1801	2
562	20240405	091400	30449	1801	1801	1801	1801	4
563	20240405	091300	23245	1801	1801	1801	1801	0
564	20240405	091200	23245	1801	1801	1801	1801	1
565	20240405	091100	21444	1787	1787	1787	1787	0
566	20240405	091000	21444	1787	1787	1787	1787	0
567	20240405	090900	21444	1787	1787	1787	1787	0
568	20240405	090800	21444	1787	1787	1787	1787	0
569	20240405	090700	21444	1787	1787	1787	1787	0
570	20240405	090600	21444	1787	1787	1787	1787	0
571	20240405	090500	21444	1787	1787	1787	1787	0
572	20240405	090400	21444	1787	1787	1787	1787	0
573	20240405	090300	21444	1787	1787	1787	1787	0
574	20240405	090200	21444	1787	1787	1787	1787	0
575	20240405	090100	21444	1787	1787	1787	1787	0
576	20240405	090000	21444	1787	1787	1787	1787	12