KissMeData/001810/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	183400	17388483	1762	1762	1762	1762	381
3	20240412	183300	17388483	1762	1762	1762	1762	0
4	20240412	183200	17388483	1762	1762	1762	1762	0
5	20240412	183100	17388483	1762	1762	1762	1762	0
6	20240412	183000	17388483	1762	1762	1762	1762	0
7	20240412	182900	17388483	1762	1762	1762	1762	0
8	20240412	182800	17388483	1762	1762	1762	1762	0
9	20240412	182700	17388483	1762	1762	1762	1762	0
10	20240412	182600	17388483	1762	1762	1762	1762	0
11	20240412	182500	17388483	1762	1762	1762	1762	0
12	20240412	182400	17388483	1762	1762	1762	1762	0
13	20240412	182300	17388483	1762	1762	1762	1762	0
14	20240412	182200	17388483	1762	1762	1762	1762	0
15	20240412	182100	17388483	1762	1762	1762	1762	0
16	20240412	182000	17388483	1762	1762	1762	1762	0
17	20240412	181900	17388483	1762	1762	1762	1762	0
18	20240412	181800	17388483	1762	1762	1762	1762	0
19	20240412	181700	17388483	1762	1762	1762	1762	0
20	20240412	181600	17388483	1762	1762	1762	1762	0
21	20240412	181500	17388483	1762	1762	1762	1762	0
22	20240412	181400	17388483	1762	1762	1762	1762	0
23	20240412	181300	17388483	1762	1762	1762	1762	0
24	20240412	181200	17388483	1762	1762	1762	1762	0
25	20240412	181100	17388483	1762	1762	1762	1762	0
26	20240412	181000	17388483	1762	1762	1762	1762	0
27	20240412	180900	17388483	1762	1762	1762	1762	0
28	20240412	180800	17388483	1762	1762	1762	1762	0
29	20240412	180700	17388483	1762	1762	1762	1762	0
30	20240412	180600	17388483	1762	1762	1762	1762	0
31	20240412	180500	17388483	1762	1762	1762	1762	0
32	20240412	180400	17388483	1762	1762	1762	1762	381
33	20240412	180300	17388483	1762	1762	1762	1762	0
34	20240412	180200	17388483	1762	1762	1762	1762	0
35	20240412	180100	17388483	1762	1762	1762	1762	0
36	20240412	180000	17388483	1762	1762	1762	1762	0
37	20240412	175900	17388483	1762	1762	1762	1762	0
38	20240412	175800	17388483	1762	1762	1762	1762	0
39	20240412	175700	17388483	1762	1762	1762	1762	0
40	20240412	175600	17388483	1762	1762	1762	1762	0
41	20240412	175500	17388483	1762	1762	1762	1762	0
42	20240412	175400	17388483	1762	1762	1762	1762	0
43	20240412	175300	17388483	1762	1762	1762	1762	0
44	20240412	175200	17388483	1762	1762	1762	1762	0
45	20240412	175100	17388483	1762	1762	1762	1762	0
46	20240412	175000	17388483	1762	1762	1762	1762	0
47	20240412	174900	17388483	1762	1762	1762	1762	0
48	20240412	174800	17388483	1762	1762	1762	1762	0
49	20240412	174700	17388483	1762	1762	1762	1762	0
50	20240412	174600	17388483	1762	1762	1762	1762	0
51	20240412	174500	17388483	1762	1762	1762	1762	0
52	20240412	174400	17388483	1762	1762	1762	1762	0
53	20240412	174300	17388483	1762	1762	1762	1762	0
54	20240412	174200	17388483	1762	1762	1762	1762	0
55	20240412	174100	17388483	1762	1762	1762	1762	0
56	20240412	174000	17388483	1762	1762	1762	1762	0
57	20240412	173900	17388483	1762	1762	1762	1762	0
58	20240412	173800	17388483	1762	1762	1762	1762	0
59	20240412	173700	17388483	1762	1762	1762	1762	0
60	20240412	173600	17388483	1762	1762	1762	1762	0
61	20240412	173500	17388483	1762	1762	1762	1762	0
62	20240412	173400	17388483	1762	1762	1762	1762	381
63	20240412	173300	17388483	1762	1762	1762	1762	0
64	20240412	173200	17388483	1762	1762	1762	1762	0
65	20240412	173100	17388483	1762	1762	1762	1762	0
66	20240412	173000	17388483	1762	1762	1762	1762	0
67	20240412	172900	17388483	1762	1762	1762	1762	0
68	20240412	172800	17388483	1762	1762	1762	1762	0
69	20240412	172700	17388483	1762	1762	1762	1762	0
70	20240412	172600	17388483	1762	1762	1762	1762	0
71	20240412	172500	17388483	1762	1762	1762	1762	0
72	20240412	172400	17388483	1762	1762	1762	1762	0
73	20240412	172300	17388483	1762	1762	1762	1762	0
74	20240412	172200	17388483	1762	1762	1762	1762	0
75	20240412	172100	17388483	1762	1762	1762	1762	0
76	20240412	172000	17388483	1762	1762	1762	1762	0
77	20240412	171900	17388483	1762	1762	1762	1762	0
78	20240412	171800	17388483	1762	1762	1762	1762	0
79	20240412	171700	17388483	1762	1762	1762	1762	0
80	20240412	171600	17388483	1762	1762	1762	1762	0
81	20240412	171500	17388483	1762	1762	1762	1762	0
82	20240412	171400	17388483	1762	1762	1762	1762	0
83	20240412	171300	17388483	1762	1762	1762	1762	0
84	20240412	171200	17388483	1762	1762	1762	1762	0
85	20240412	171100	17388483	1762	1762	1762	1762	0
86	20240412	171000	17388483	1762	1762	1762	1762	0
87	20240412	170900	17388483	1762	1762	1762	1762	0
88	20240412	170800	17388483	1762	1762	1762	1762	0
89	20240412	170700	17388483	1762	1762	1762	1762	0
90	20240412	170600	17388483	1762	1762	1762	1762	0
91	20240412	170500	17388483	1762	1762	1762	1762	0
92	20240412	170400	17388483	1762	1762	1762	1762	381
93	20240412	170300	17388483	1762	1762	1762	1762	0
94	20240412	170200	17388483	1762	1762	1762	1762	0
95	20240412	170100	17388483	1762	1762	1762	1762	0
96	20240412	170000	17388483	1762	1762	1762	1762	0
97	20240412	165900	17388483	1762	1762	1762	1762	0
98	20240412	165800	17388483	1762	1762	1762	1762	0
99	20240412	165700	17388483	1762	1762	1762	1762	0
100	20240412	165600	17388483	1762	1762	1762	1762	0
101	20240412	165500	17388483	1762	1762	1762	1762	0
102	20240412	165400	17388483	1762	1762	1762	1762	0
103	20240412	165300	17388483	1762	1762	1762	1762	0
104	20240412	165200	17388483	1762	1762	1762	1762	0
105	20240412	165100	17388483	1762	1762	1762	1762	0
106	20240412	165000	17388483	1762	1762	1762	1762	0
107	20240412	164900	17388483	1762	1762	1762	1762	0
108	20240412	164800	17388483	1762	1762	1762	1762	0
109	20240412	164700	17388483	1762	1762	1762	1762	0
110	20240412	164600	17388483	1762	1762	1762	1762	0
111	20240412	164500	17388483	1762	1762	1762	1762	0
112	20240412	164400	17388483	1762	1762	1762	1762	0
113	20240412	164300	17388483	1762	1762	1762	1762	0
114	20240412	164200	17388483	1762	1762	1762	1762	0
115	20240412	164100	17388483	1762	1762	1762	1762	0
116	20240412	164000	17388483	1762	1762	1762	1762	0
117	20240412	163900	17388483	1762	1762	1762	1762	0
118	20240412	163800	17388483	1762	1762	1762	1762	0
119	20240412	163700	17388483	1762	1762	1762	1762	0
120	20240412	163600	17388483	1762	1762	1762	1762	0
121	20240412	163500	17388483	1762	1762	1762	1762	0
122	20240412	163400	17388483	1762	1762	1762	1762	381
123	20240412	163300	17388483	1762	1762	1762	1762	0
124	20240412	163200	17388483	1762	1762	1762	1762	0
125	20240412	163100	17388483	1762	1762	1762	1762	0
126	20240412	163000	17388483	1762	1762	1762	1762	0
127	20240412	162900	17388483	1762	1762	1762	1762	0
128	20240412	162800	17388483	1762	1762	1762	1762	0
129	20240412	162700	17388483	1762	1762	1762	1762	0
130	20240412	162600	17388483	1762	1762	1762	1762	0
131	20240412	162500	17388483	1762	1762	1762	1762	0
132	20240412	162400	17388483	1762	1762	1762	1762	0
133	20240412	162300	17388483	1762	1762	1762	1762	0
134	20240412	162200	17388483	1762	1762	1762	1762	0
135	20240412	162100	17388483	1762	1762	1762	1762	0
136	20240412	162000	17388483	1762	1762	1762	1762	0
137	20240412	161900	17388483	1762	1762	1762	1762	0
138	20240412	161800	17388483	1762	1762	1762	1762	0
139	20240412	161700	17388483	1762	1762	1762	1762	0
140	20240412	161600	17388483	1762	1762	1762	1762	0
141	20240412	161500	17388483	1762	1762	1762	1762	0
142	20240412	161400	17388483	1762	1762	1762	1762	0
143	20240412	161300	17388483	1762	1762	1762	1762	0
144	20240412	161200	17388483	1762	1762	1762	1762	0
145	20240412	161100	17388483	1762	1762	1762	1762	0
146	20240412	161000	17388483	1762	1762	1762	1762	0
147	20240412	160900	17388483	1762	1762	1762	1762	0
148	20240412	160800	17388483	1762	1762	1762	1762	0
149	20240412	160700	17388483	1762	1762	1762	1762	0
150	20240412	160600	17388483	1762	1762	1762	1762	0
151	20240412	160500	17388483	1762	1762	1762	1762	0
152	20240412	160400	17388483	1762	1762	1762	1762	381
153	20240412	160300	17388483	1762	1762	1762	1762	0
154	20240412	160200	17388483	1762	1762	1762	1762	0
155	20240412	160100	17388483	1762	1762	1762	1762	0
156	20240412	160000	17388483	1762	1762	1762	1762	0
157	20240412	155900	17388483	1762	1762	1762	1762	0
158	20240412	155800	17388483	1762	1762	1762	1762	0
159	20240412	155700	17388483	1762	1762	1762	1762	0
160	20240412	155600	17388483	1762	1762	1762	1762	0
161	20240412	155500	17388483	1762	1762	1762	1762	0
162	20240412	155400	17388483	1762	1762	1762	1762	0
163	20240412	155300	17388483	1762	1762	1762	1762	0
164	20240412	155200	17388483	1762	1762	1762	1762	0
165	20240412	155100	17388483	1762	1762	1762	1762	0
166	20240412	155000	17388483	1762	1762	1762	1762	0
167	20240412	154900	17388483	1762	1762	1762	1762	0
168	20240412	154800	17388483	1762	1762	1762	1762	0
169	20240412	154700	17388483	1762	1762	1762	1762	0
170	20240412	154600	17388483	1762	1762	1762	1762	0
171	20240412	154500	17388483	1762	1762	1762	1762	0
172	20240412	154400	17388483	1762	1762	1762	1762	0
173	20240412	154300	17388483	1762	1762	1762	1762	0
174	20240412	154200	17388483	1762	1762	1762	1762	0
175	20240412	154100	17388483	1762	1762	1762	1762	0
176	20240412	154000	17388483	1762	1762	1762	1762	0
177	20240412	153900	17388483	1762	1762	1762	1762	0
178	20240412	153800	17388483	1762	1762	1762	1762	0
179	20240412	153700	17388483	1762	1762	1762	1762	0
180	20240412	153600	17388483	1762	1762	1762	1762	0
181	20240412	153500	17388483	1762	1762	1762	1762	0
182	20240412	153400	17388483	1762	1762	1762	1762	381
183	20240412	153300	17388483	1762	1762	1762	1762	0
184	20240412	153200	17388483	1762	1762	1762	1762	0
185	20240412	153100	17388483	1762	1762	1762	1762	0
186	20240412	153000	17388483	1762	1762	1762	1762	381
187	20240412	152900	16717161	1762	1762	1762	1762	0
188	20240412	152800	16717161	1762	1762	1762	1762	0
189	20240412	152700	16717161	1762	1762	1762	1762	0
190	20240412	152600	16717161	1762	1762	1762	1762	0
191	20240412	152500	16717161	1762	1762	1762	1762	0
192	20240412	152400	16717161	1762	1762	1762	1762	0
193	20240412	152300	16717161	1762	1762	1762	1762	0
194	20240412	152200	16717161	1762	1762	1762	1762	0
195	20240412	152100	16717161	1762	1762	1762	1762	0
196	20240412	152000	16717161	1762	1762	1762	1762	0
197	20240412	151900	16717161	1762	1762	1762	1748	117
198	20240412	151800	16511856	1762	1762	1762	1762	0
199	20240412	151700	16511856	1762	1762	1762	1762	0
200	20240412	151600	16511856	1762	1762	1762	1762	0
201	20240412	151500	16511856	1762	1762	1762	1762	0
202	20240412	151400	16511856	1762	1762	1762	1762	0
203	20240412	151300	16511856	1762	1762	1762	1762	0
204	20240412	151200	16511856	1762	1762	1762	1762	0
205	20240412	151100	16511856	1762	1762	1762	1762	0
206	20240412	151000	16511856	1762	1762	1762	1762	0
207	20240412	150900	16511856	1762	1748	1762	1748	7
208	20240412	150800	16499567	1762	1762	1762	1762	0
209	20240412	150700	16499567	1762	1762	1762	1762	0
210	20240412	150600	16499567	1762	1762	1762	1762	0
211	20240412	150500	16499567	1762	1762	1762	1762	0
212	20240412	150400	16499567	1762	1762	1762	1762	0
213	20240412	150300	16499567	1762	1762	1762	1762	0
214	20240412	150200	16499567	1762	1762	1762	1762	0
215	20240412	150100	16499567	1762	1762	1762	1762	0
216	20240412	150000	16499567	1762	1762	1762	1762	0
217	20240412	145900	16499567	1762	1762	1762	1762	0
218	20240412	145800	16499567	1762	1762	1762	1762	0
219	20240412	145700	16499567	1762	1762	1762	1762	0
220	20240412	145600	16499567	1762	1762	1762	1762	0
221	20240412	145500	16499567	1762	1762	1762	1762	0
222	20240412	145400	16499567	1762	1762	1762	1762	0
223	20240412	145300	16499567	1762	1762	1762	1762	0
224	20240412	145200	16499567	1762	1762	1762	1762	2
225	20240412	145100	16496043	1762	1762	1762	1762	0
226	20240412	145000	16496043	1762	1762	1762	1762	0
227	20240412	144900	16496043	1762	1762	1762	1762	0
228	20240412	144800	16496043	1762	1762	1762	1762	0
229	20240412	144700	16496043	1762	1762	1762	1762	0
230	20240412	144600	16496043	1762	1762	1762	1762	0
231	20240412	144500	16496043	1762	1762	1762	1762	0
232	20240412	144400	16496043	1762	1762	1762	1762	0
233	20240412	144300	16496043	1762	1762	1762	1762	0
234	20240412	144200	16496043	1762	1762	1762	1762	2
235	20240412	144100	16492519	1762	1762	1762	1762	3
236	20240412	144000	16487233	1762	1762	1762	1762	0
237	20240412	143900	16487233	1762	1762	1762	1762	0
238	20240412	143800	16487233	1762	1762	1762	1762	0
239	20240412	143700	16487233	1762	1762	1762	1762	0
240	20240412	143600	16487233	1762	1762	1762	1762	1
241	20240412	143500	16485471	1762	1762	1762	1762	2
242	20240412	143400	16481947	1762	1762	1762	1762	0
243	20240412	143300	16481947	1762	1762	1762	1762	0
244	20240412	143200	16481947	1762	1762	1762	1762	0
245	20240412	143100	16481947	1762	1761	1762	1761	84
246	20240412	143000	16334020	1761	1761	1761	1761	0
247	20240412	142900	16334020	1761	1761	1761	1761	0
248	20240412	142800	16334020	1761	1761	1761	1761	0
249	20240412	142700	16334020	1761	1761	1761	1761	0
250	20240412	142600	16334020	1761	1761	1761	1761	0
251	20240412	142500	16334020	1761	1761	1761	1761	0
252	20240412	142400	16334020	1761	1761	1761	1761	0
253	20240412	142300	16334020	1761	1761	1761	1761	0
254	20240412	142200	16334020	1761	1761	1761	1761	0
255	20240412	142100	16334020	1761	1761	1761	1761	0
256	20240412	142000	16334020	1761	1761	1761	1761	1
257	20240412	141900	16332259	1746	1746	1746	1746	0
258	20240412	141800	16332259	1746	1746	1746	1746	112
259	20240412	141700	16136707	1746	1746	1746	1746	25
260	20240412	141600	16093057	1746	1746	1746	1746	0
261	20240412	141500	16093057	1746	1746	1746	1746	0
262	20240412	141400	16093057	1746	1746	1746	1746	5
263	20240412	141300	16084327	1746	1746	1746	1746	0
264	20240412	141200	16084327	1746	1746	1746	1746	0
265	20240412	141100	16084327	1746	1746	1746	1746	0
266	20240412	141000	16084327	1746	1746	1746	1746	0
267	20240412	140900	16084327	1746	1746	1746	1746	0
268	20240412	140800	16084327	1746	1746	1746	1746	0
269	20240412	140700	16084327	1746	1746	1746	1746	0
270	20240412	140600	16084327	1746	1746	1746	1746	0
271	20240412	140500	16084327	1746	1746	1746	1746	74
272	20240412	140400	15955123	1762	1761	1762	1761	91
273	20240412	140300	15794854	1761	1757	1761	1757	406
274	20240412	140200	15080551	1744	1748	1748	1744	1000
275	20240412	140100	13334886	1759	1759	1759	1759	0
276	20240412	140000	13334886	1759	1759	1759	1759	0
277	20240412	135900	13334886	1759	1759	1759	1759	0
278	20240412	135800	13334886	1759	1759	1759	1759	0
279	20240412	135700	13334886	1759	1759	1759	1759	0
280	20240412	135600	13334886	1759	1759	1759	1759	0
281	20240412	135500	13334886	1759	1759	1759	1759	0
282	20240412	135400	13334886	1759	1759	1759	1759	1
283	20240412	135300	13333127	1759	1759	1759	1759	15
284	20240412	135200	13306742	1759	1759	1759	1759	0
285	20240412	135100	13306742	1759	1758	1759	1758	11
286	20240412	135000	13287403	1759	1758	1759	1758	50
287	20240412	134900	13199499	1758	1748	1758	1746	115
288	20240412	134800	12998509	1758	1758	1758	1758	2
289	20240412	134700	12994993	1759	1759	1759	1759	0
290	20240412	134600	12994993	1759	1759	1759	1759	1
291	20240412	134500	12993234	1746	1746	1746	1746	0
292	20240412	134400	12993234	1746	1746	1746	1746	0
293	20240412	134300	12993234	1746	1746	1746	1746	0
294	20240412	134200	12993234	1746	1746	1746	1746	0
295	20240412	134100	12993234	1746	1746	1746	1746	0
296	20240412	134000	12993234	1746	1746	1746	1746	0
297	20240412	133900	12993234	1746	1746	1746	1746	0
298	20240412	133800	12993234	1746	1746	1746	1746	0
299	20240412	133700	12993234	1746	1746	1746	1746	0
300	20240412	133600	12993234	1746	1746	1746	1746	0
301	20240412	133500	12993234	1746	1746	1746	1746	0
302	20240412	133400	12993234	1746	1746	1746	1746	0
303	20240412	133300	12993234	1746	1746	1746	1746	0
304	20240412	133200	12993234	1746	1746	1746	1746	0
305	20240412	133100	12993234	1746	1746	1746	1746	0
306	20240412	133000	12993234	1746	1746	1746	1746	0
307	20240412	132900	12993234	1746	1746	1746	1746	0
308	20240412	132800	12993234	1746	1746	1746	1746	0
309	20240412	132700	12993234	1746	1750	1750	1746	349
310	20240412	132600	12383079	1750	1750	1750	1750	0
311	20240412	132500	12383079	1750	1750	1750	1750	87
312	20240412	132400	12230829	1749	1749	1749	1749	1
313	20240412	132300	12229080	1749	1749	1749	1749	108
314	20240412	132200	12040188	1749	1749	1749	1749	135
315	20240412	132100	11804073	1749	1751	1751	1749	169
316	20240412	132000	11508487	1759	1759	1759	1759	0
317	20240412	131900	11508487	1759	1759	1759	1759	0
318	20240412	131800	11508487	1759	1759	1759	1759	0
319	20240412	131700	11508487	1759	1759	1759	1759	0
320	20240412	131600	11508487	1759	1759	1759	1759	0
321	20240412	131500	11508487	1759	1759	1759	1759	0
322	20240412	131400	11508487	1759	1759	1759	1759	0
323	20240412	131300	11508487	1759	1759	1759	1759	0
324	20240412	131200	11508487	1759	1759	1759	1759	0
325	20240412	131100	11508487	1759	1759	1759	1759	0
326	20240412	131000	11508487	1759	1759	1759	1759	0
327	20240412	130900	11508487	1759	1759	1759	1759	0
328	20240412	130800	11508487	1759	1759	1759	1759	0
329	20240412	130700	11508487	1759	1759	1759	1759	0
330	20240412	130600	11508487	1759	1759	1759	1759	0
331	20240412	130500	11508487	1759	1759	1759	1759	0
332	20240412	130400	11508487	1759	1759	1759	1759	0
333	20240412	130300	11508487	1759	1759	1759	1759	0
334	20240412	130200	11508487	1759	1759	1759	1759	0
335	20240412	130100	11508487	1759	1759	1759	1759	0
336	20240412	130000	11508487	1759	1759	1759	1759	1
337	20240412	125900	11506728	1759	1759	1759	1759	0
338	20240412	125800	11506728	1759	1759	1759	1759	0
339	20240412	125700	11506728	1759	1759	1759	1759	0
340	20240412	125600	11506728	1759	1759	1759	1759	0
341	20240412	125500	11506728	1759	1759	1759	1759	0
342	20240412	125400	11506728	1759	1759	1759	1759	0
343	20240412	125300	11506728	1759	1759	1759	1759	0
344	20240412	125200	11506728	1759	1759	1759	1759	0
345	20240412	125100	11506728	1759	1759	1759	1759	0
346	20240412	125000	11506728	1759	1759	1759	1759	0
347	20240412	124900	11506728	1759	1759	1759	1759	0
348	20240412	124800	11506728	1759	1759	1759	1759	0
349	20240412	124700	11506728	1759	1759	1759	1759	0
350	20240412	124600	11506728	1759	1759	1759	1759	0
351	20240412	124500	11506728	1759	1759	1759	1759	0
352	20240412	124400	11506728	1759	1759	1759	1759	0
353	20240412	124300	11506728	1759	1759	1759	1759	0
354	20240412	124200	11506728	1759	1759	1759	1759	0
355	20240412	124100	11506728	1759	1759	1759	1759	0
356	20240412	124000	11506728	1759	1759	1759	1759	0
357	20240412	123900	11506728	1759	1759	1759	1759	0
358	20240412	123800	11506728	1759	1759	1759	1759	0
359	20240412	123700	11506728	1759	1759	1759	1759	0
360	20240412	123600	11506728	1759	1759	1759	1759	0
361	20240412	123500	11506728	1759	1759	1759	1759	1
362	20240412	123400	11504969	1759	1759	1759	1759	1
363	20240412	123300	11503210	1751	1751	1751	1751	0
364	20240412	123200	11503210	1751	1751	1751	1751	20
365	20240412	123100	11468190	1759	1759	1759	1759	0
366	20240412	123000	11468190	1759	1759	1759	1759	0
367	20240412	122900	11468190	1759	1759	1759	1759	0
368	20240412	122800	11468190	1759	1759	1759	1759	0
369	20240412	122700	11468190	1759	1759	1759	1759	0
370	20240412	122600	11468190	1759	1759	1759	1759	0
371	20240412	122500	11468190	1759	1759	1759	1759	0
372	20240412	122400	11468190	1759	1759	1759	1759	0
373	20240412	122300	11468190	1759	1759	1759	1759	0
374	20240412	122200	11468190	1759	1759	1759	1759	0
375	20240412	122100	11468190	1759	1759	1759	1759	0
376	20240412	122000	11468190	1759	1759	1759	1759	0
377	20240412	121900	11468190	1759	1759	1759	1759	0
378	20240412	121800	11468190	1759	1759	1759	1759	0
379	20240412	121700	11468190	1759	1759	1759	1759	0
380	20240412	121600	11468190	1759	1759	1759	1759	0
381	20240412	121500	11468190	1759	1759	1759	1759	0
382	20240412	121400	11468190	1759	1759	1759	1759	0
383	20240412	121300	11468190	1759	1759	1759	1759	0
384	20240412	121200	11468190	1759	1759	1759	1759	0
385	20240412	121100	11468190	1759	1759	1759	1759	0
386	20240412	121000	11468190	1759	1759	1759	1759	0
387	20240412	120900	11468190	1759	1759	1759	1759	0
388	20240412	120800	11468190	1759	1759	1759	1759	0
389	20240412	120700	11468190	1759	1759	1759	1759	0
390	20240412	120600	11468190	1759	1759	1759	1759	0
391	20240412	120500	11468190	1759	1747	1759	1747	190
392	20240412	120400	11135435	1756	1756	1756	1756	1
393	20240412	120300	11133679	1747	1748	1748	1747	25
394	20240412	120200	11089989	1756	1756	1756	1756	0
395	20240412	120100	11089989	1756	1756	1756	1756	0
396	20240412	120000	11089989	1756	1756	1756	1756	2
397	20240412	115900	11086477	1756	1756	1756	1756	0
398	20240412	115800	11086477	1756	1756	1756	1756	0
399	20240412	115700	11086477	1756	1756	1756	1756	1
400	20240412	115600	11084721	1748	1748	1748	1748	0
401	20240412	115500	11084721	1748	1748	1748	1748	0
402	20240412	115400	11084721	1748	1748	1748	1748	0
403	20240412	115300	11084721	1748	1748	1748	1748	0
404	20240412	115200	11084721	1748	1748	1748	1748	0
405	20240412	115100	11084721	1748	1748	1748	1748	0
406	20240412	115000	11084721	1748	1748	1748	1748	0
407	20240412	114900	11084721	1748	1748	1748	1748	9
408	20240412	114800	11068989	1748	1748	1748	1748	40
409	20240412	114700	10999069	1748	1748	1748	1748	0
410	20240412	114600	10999069	1748	1748	1748	1748	151
411	20240412	114500	10735121	1748	1748	1748	1748	0
412	20240412	114400	10735121	1748	1748	1748	1748	0
413	20240412	114300	10735121	1748	1748	1748	1748	0
414	20240412	114200	10735121	1748	1748	1748	1748	0
415	20240412	114100	10735121	1748	1748	1748	1748	0
416	20240412	114000	10735121	1748	1748	1748	1748	0
417	20240412	113900	10735121	1748	1748	1748	1748	0
418	20240412	113800	10735121	1748	1748	1748	1748	0
419	20240412	113700	10735121	1748	1748	1748	1748	0
420	20240412	113600	10735121	1748	1748	1748	1748	6
421	20240412	113500	10724633	1760	1760	1760	1760	0
422	20240412	113400	10724633	1760	1760	1760	1760	0
423	20240412	113300	10724633	1760	1760	1760	1760	0
424	20240412	113200	10724633	1760	1760	1760	1760	0
425	20240412	113100	10724633	1760	1760	1760	1760	0
426	20240412	113000	10724633	1760	1760	1760	1760	0
427	20240412	112900	10724633	1760	1760	1760	1760	0
428	20240412	112800	10724633	1760	1760	1760	1760	0
429	20240412	112700	10724633	1760	1760	1760	1760	0
430	20240412	112600	10724633	1760	1760	1760	1760	0
431	20240412	112500	10724633	1760	1760	1760	1760	0
432	20240412	112400	10724633	1760	1760	1760	1760	0
433	20240412	112300	10724633	1760	1760	1760	1760	0
434	20240412	112200	10724633	1760	1760	1760	1760	2
435	20240412	112100	10721113	1760	1760	1760	1760	0
436	20240412	112000	10721113	1760	1760	1760	1760	1
437	20240412	111900	10719353	1760	1760	1760	1760	0
438	20240412	111800	10719353	1760	1751	1760	1748	1103
439	20240412	111700	8791009	1763	1763	1763	1763	0
440	20240412	111600	8791009	1763	1763	1763	1763	0
441	20240412	111500	8791009	1763	1763	1763	1763	0
442	20240412	111400	8791009	1763	1763	1763	1763	0
443	20240412	111300	8791009	1763	1763	1763	1763	0
444	20240412	111200	8791009	1763	1763	1763	1763	0
445	20240412	111100	8791009	1763	1763	1763	1763	0
446	20240412	111000	8791009	1763	1763	1763	1763	0
447	20240412	110900	8791009	1763	1765	1765	1763	9
448	20240412	110800	8775137	1765	1765	1765	1765	0
449	20240412	110700	8775137	1765	1765	1765	1765	0
450	20240412	110600	8775137	1765	1765	1765	1765	40
451	20240412	110500	8704537	1765	1765	1765	1765	0
452	20240412	110400	8704537	1765	1765	1765	1765	0
453	20240412	110300	8704537	1765	1765	1765	1765	0
454	20240412	110200	8704537	1765	1765	1765	1765	0
455	20240412	110100	8704537	1765	1765	1765	1765	0
456	20240412	110000	8704537	1765	1765	1765	1765	0
457	20240412	105900	8704537	1765	1765	1765	1765	0
458	20240412	105800	8704537	1765	1765	1765	1765	0
459	20240412	105700	8704537	1765	1765	1765	1765	0
460	20240412	105600	8704537	1765	1765	1765	1765	0
461	20240412	105500	8704537	1765	1765	1765	1765	0
462	20240412	105400	8704537	1765	1765	1765	1765	0
463	20240412	105300	8704537	1765	1765	1765	1765	0
464	20240412	105200	8704537	1765	1765	1765	1765	0
465	20240412	105100	8704537	1765	1765	1765	1765	0
466	20240412	105000	8704537	1765	1765	1765	1765	0
467	20240412	104900	8704537	1765	1765	1765	1765	0
468	20240412	104800	8704537	1765	1765	1765	1765	0
469	20240412	104700	8704537	1765	1765	1765	1765	0
470	20240412	104600	8704537	1765	1765	1765	1765	0
471	20240412	104500	8704537	1765	1765	1765	1765	0
472	20240412	104400	8704537	1765	1765	1765	1765	0
473	20240412	104300	8704537	1765	1765	1765	1765	0
474	20240412	104200	8704537	1765	1765	1765	1765	0
475	20240412	104100	8704537	1765	1765	1765	1765	0
476	20240412	104000	8704537	1765	1765	1765	1765	0
477	20240412	103900	8704537	1765	1765	1765	1765	0
478	20240412	103800	8704537	1765	1765	1765	1765	0
479	20240412	103700	8704537	1765	1765	1765	1765	0
480	20240412	103600	8704537	1765	1765	1765	1765	0
481	20240412	103500	8704537	1765	1765	1765	1765	0
482	20240412	103400	8704537	1765	1765	1765	1765	0
483	20240412	103300	8704537	1765	1765	1765	1765	0
484	20240412	103200	8704537	1765	1765	1765	1765	0
485	20240412	103100	8704537	1765	1765	1765	1765	0
486	20240412	103000	8704537	1765	1765	1765	1765	0
487	20240412	102900	8704537	1765	1765	1765	1765	0
488	20240412	102800	8704537	1765	1765	1765	1765	0
489	20240412	102700	8704537	1765	1765	1765	1765	0
490	20240412	102600	8704537	1765	1765	1765	1765	0
491	20240412	102500	8704537	1765	1763	1765	1750	5
492	20240412	102400	8695758	1749	1749	1749	1749	0
493	20240412	102300	8695758	1749	1749	1749	1749	0
494	20240412	102200	8695758	1749	1749	1749	1749	0
495	20240412	102100	8695758	1749	1749	1749	1749	670
496	20240412	102000	7523928	1749	1749	1749	1749	0
497	20240412	101900	7523928	1749	1749	1749	1749	6
498	20240412	101800	7513434	1749	1749	1749	1749	0
499	20240412	101700	7513434	1749	1749	1749	1749	0
500	20240412	101600	7513434	1749	1749	1749	1749	0
501	20240412	101500	7513434	1749	1749	1749	1749	3
502	20240412	101400	7508187	1749	1749	1749	1749	67
503	20240412	101300	7391004	1749	1749	1749	1749	300
504	20240412	101200	6866304	1749	1749	1749	1749	50
505	20240412	101100	6778854	1749	1749	1749	1749	0
506	20240412	101000	6778854	1749	1749	1749	1749	0
507	20240412	100900	6778854	1749	1749	1749	1749	0
508	20240412	100800	6778854	1749	1749	1749	1749	0
509	20240412	100700	6778854	1749	1749	1749	1749	813
510	20240412	100600	5356917	1750	1750	1750	1750	0
511	20240412	100500	5356917	1750	1761	1761	1750	2593
512	20240412	100400	803561	1770	1770	1770	1770	0
513	20240412	100300	803561	1770	1770	1770	1770	0
514	20240412	100200	803561	1770	1770	1770	1770	0
515	20240412	100100	803561	1770	1770	1770	1770	0
516	20240412	100000	803561	1770	1770	1770	1770	0
517	20240412	095900	803561	1770	1770	1770	1770	0
518	20240412	095800	803561	1770	1770	1770	1770	0
519	20240412	095700	803561	1770	1770	1770	1770	0
520	20240412	095600	803561	1770	1770	1770	1770	1
521	20240412	095500	801791	1761	1761	1761	1761	0
522	20240412	095400	801791	1761	1761	1761	1761	0
523	20240412	095300	801791	1761	1761	1761	1761	0
524	20240412	095200	801791	1761	1761	1761	1761	100
525	20240412	095100	625691	1761	1761	1761	1761	0
526	20240412	095000	625691	1761	1761	1761	1761	0
527	20240412	094900	625691	1761	1761	1761	1761	0
528	20240412	094800	625691	1761	1765	1765	1761	85
529	20240412	094700	475686	1770	1770	1770	1770	0
530	20240412	094600	475686	1770	1770	1770	1770	0
531	20240412	094500	475686	1770	1770	1770	1770	0
532	20240412	094400	475686	1770	1770	1770	1770	0
533	20240412	094300	475686	1770	1770	1770	1770	0
534	20240412	094200	475686	1770	1770	1770	1770	0
535	20240412	094100	475686	1770	1770	1770	1770	0
536	20240412	094000	475686	1770	1770	1770	1770	0
537	20240412	093900	475686	1770	1770	1770	1770	0
538	20240412	093800	475686	1770	1770	1770	1770	3
539	20240412	093700	470376	1770	1770	1770	1770	0
540	20240412	093600	470376	1770	1770	1770	1770	0
541	20240412	093500	470376	1770	1770	1770	1770	0
542	20240412	093400	470376	1770	1770	1770	1770	0
543	20240412	093300	470376	1770	1770	1770	1770	1
544	20240412	093200	468606	1770	1770	1770	1770	0
545	20240412	093100	468606	1770	1770	1770	1770	1
546	20240412	093000	466836	1770	1770	1770	1770	1
547	20240412	092900	465066	1770	1770	1770	1770	0
548	20240412	092800	465066	1770	1770	1770	1770	1
549	20240412	092700	463296	1770	1770	1770	1770	0
550	20240412	092600	463296	1770	1770	1770	1770	1
551	20240412	092500	461526	1770	1770	1770	1770	1
552	20240412	092400	459756	1770	1770	1770	1770	0
553	20240412	092300	459756	1770	1770	1770	1770	1
554	20240412	092200	457986	1770	1770	1770	1770	0
555	20240412	092100	457986	1770	1770	1770	1770	1
556	20240412	092000	456216	1770	1770	1770	1770	1
557	20240412	091900	454446	1770	1770	1770	1770	0
558	20240412	091800	454446	1770	1770	1770	1770	1
559	20240412	091700	452676	1770	1770	1770	1770	0
560	20240412	091600	452676	1770	1770	1770	1770	1
561	20240412	091500	450906	1770	1770	1770	1770	1
562	20240412	091400	449136	1770	1770	1770	1770	0
563	20240412	091300	449136	1770	1770	1770	1770	1
564	20240412	091200	447366	1770	1770	1770	1770	0
565	20240412	091100	447366	1770	1770	1770	1770	1
566	20240412	091000	445596	1770	1770	1770	1770	1
567	20240412	090900	443826	1770	1770	1770	1770	0
568	20240412	090800	443826	1770	1770	1770	1770	1
569	20240412	090700	442056	1761	1761	1761	1761	164
570	20240412	090600	153252	1770	1770	1770	1770	1
571	20240412	090500	151482	1770	1770	1770	1770	1
572	20240412	090400	149712	1770	1770	1770	1770	0
573	20240412	090300	149712	1770	1770	1770	1770	2
574	20240412	090200	146172	1770	1770	1770	1770	0
575	20240412	090100	146172	1770	1770	1770	1770	1
576	20240412	090000	144402	1761	1761	1761	1761	82