KissMeData/070590/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	193400	48991975	1697	1697	1697	1697	31
3	20240408	193300	48991975	1697	1697	1697	1697	0
4	20240408	193200	48991975	1697	1697	1697	1697	0
5	20240408	193100	48991975	1697	1697	1697	1697	0
6	20240408	193000	48991975	1697	1697	1697	1697	0
7	20240408	192900	48991975	1697	1697	1697	1697	0
8	20240408	192800	48991975	1697	1697	1697	1697	0
9	20240408	192700	48991975	1697	1697	1697	1697	0
10	20240408	192600	48991975	1697	1697	1697	1697	0
11	20240408	192500	48991975	1697	1697	1697	1697	0
12	20240408	192400	48991975	1697	1697	1697	1697	0
13	20240408	192300	48991975	1697	1697	1697	1697	0
14	20240408	192200	48991975	1697	1697	1697	1697	0
15	20240408	192100	48991975	1697	1697	1697	1697	0
16	20240408	192000	48991975	1697	1697	1697	1697	0
17	20240408	191900	48991975	1697	1697	1697	1697	0
18	20240408	191800	48991975	1697	1697	1697	1697	0
19	20240408	191700	48991975	1697	1697	1697	1697	0
20	20240408	191600	48991975	1697	1697	1697	1697	0
21	20240408	191500	48991975	1697	1697	1697	1697	0
22	20240408	191400	48991975	1697	1697	1697	1697	0
23	20240408	191300	48991975	1697	1697	1697	1697	0
24	20240408	191200	48991975	1697	1697	1697	1697	0
25	20240408	191100	48991975	1697	1697	1697	1697	0
26	20240408	191000	48991975	1697	1697	1697	1697	0
27	20240408	190900	48991975	1697	1697	1697	1697	0
28	20240408	190800	48991975	1697	1697	1697	1697	0
29	20240408	190700	48991975	1697	1697	1697	1697	0
30	20240408	190600	48991975	1697	1697	1697	1697	0
31	20240408	190500	48991975	1697	1697	1697	1697	0
32	20240408	190400	48991975	1697	1697	1697	1697	31
33	20240408	190300	48991975	1697	1697	1697	1697	0
34	20240408	190200	48991975	1697	1697	1697	1697	0
35	20240408	190100	48991975	1697	1697	1697	1697	0
36	20240408	190000	48991975	1697	1697	1697	1697	0
37	20240408	185900	48991975	1697	1697	1697	1697	0
38	20240408	185800	48991975	1697	1697	1697	1697	0
39	20240408	185700	48991975	1697	1697	1697	1697	0
40	20240408	185600	48991975	1697	1697	1697	1697	0
41	20240408	185500	48991975	1697	1697	1697	1697	0
42	20240408	185400	48991975	1697	1697	1697	1697	0
43	20240408	185300	48991975	1697	1697	1697	1697	0
44	20240408	185200	48991975	1697	1697	1697	1697	0
45	20240408	185100	48991975	1697	1697	1697	1697	0
46	20240408	185000	48991975	1697	1697	1697	1697	0
47	20240408	184900	48991975	1697	1697	1697	1697	0
48	20240408	184800	48991975	1697	1697	1697	1697	0
49	20240408	184700	48991975	1697	1697	1697	1697	0
50	20240408	184600	48991975	1697	1697	1697	1697	0
51	20240408	184500	48991975	1697	1697	1697	1697	0
52	20240408	184400	48991975	1697	1697	1697	1697	0
53	20240408	184300	48991975	1697	1697	1697	1697	0
54	20240408	184200	48991975	1697	1697	1697	1697	0
55	20240408	184100	48991975	1697	1697	1697	1697	0
56	20240408	184000	48991975	1697	1697	1697	1697	0
57	20240408	183900	48991975	1697	1697	1697	1697	0
58	20240408	183800	48991975	1697	1697	1697	1697	0
59	20240408	183700	48991975	1697	1697	1697	1697	0
60	20240408	183600	48991975	1697	1697	1697	1697	0
61	20240408	183500	48991975	1697	1697	1697	1697	0
62	20240408	183400	48991975	1697	1697	1697	1697	31
63	20240408	183300	48991975	1697	1697	1697	1697	0
64	20240408	183200	48991975	1697	1697	1697	1697	0
65	20240408	183100	48991975	1697	1697	1697	1697	0
66	20240408	183000	48991975	1697	1697	1697	1697	0
67	20240408	182900	48991975	1697	1697	1697	1697	0
68	20240408	182800	48991975	1697	1697	1697	1697	0
69	20240408	182700	48991975	1697	1697	1697	1697	0
70	20240408	182600	48991975	1697	1697	1697	1697	0
71	20240408	182500	48991975	1697	1697	1697	1697	0
72	20240408	182400	48991975	1697	1697	1697	1697	0
73	20240408	182300	48991975	1697	1697	1697	1697	0
74	20240408	182200	48991975	1697	1697	1697	1697	0
75	20240408	182100	48991975	1697	1697	1697	1697	0
76	20240408	182000	48991975	1697	1697	1697	1697	0
77	20240408	181900	48991975	1697	1697	1697	1697	0
78	20240408	181800	48991975	1697	1697	1697	1697	0
79	20240408	181700	48991975	1697	1697	1697	1697	0
80	20240408	181600	48991975	1697	1697	1697	1697	0
81	20240408	181500	48991975	1697	1697	1697	1697	0
82	20240408	181400	48991975	1697	1697	1697	1697	0
83	20240408	181300	48991975	1697	1697	1697	1697	0
84	20240408	181200	48991975	1697	1697	1697	1697	0
85	20240408	181100	48991975	1697	1697	1697	1697	0
86	20240408	181000	48991975	1697	1697	1697	1697	0
87	20240408	180900	48991975	1697	1697	1697	1697	0
88	20240408	180800	48991975	1697	1697	1697	1697	0
89	20240408	180700	48991975	1697	1697	1697	1697	0
90	20240408	180600	48991975	1697	1697	1697	1697	0
91	20240408	180500	48991975	1697	1697	1697	1697	0
92	20240408	180400	48991975	1697	1697	1697	1697	31
93	20240408	180300	48991975	1697	1697	1697	1697	0
94	20240408	180200	48991975	1697	1697	1697	1697	0
95	20240408	180100	48991975	1697	1697	1697	1697	0
96	20240408	180000	48991975	1697	1697	1697	1697	0
97	20240408	175900	48991975	1697	1697	1697	1697	0
98	20240408	175800	48991975	1697	1697	1697	1697	0
99	20240408	175700	48991975	1697	1697	1697	1697	0
100	20240408	175600	48991975	1697	1697	1697	1697	0
101	20240408	175500	48991975	1697	1697	1697	1697	0
102	20240408	175400	48991975	1697	1697	1697	1697	0
103	20240408	175300	48991975	1697	1697	1697	1697	0
104	20240408	175200	48991975	1697	1697	1697	1697	0
105	20240408	175100	48991975	1697	1697	1697	1697	0
106	20240408	175000	48991975	1697	1697	1697	1697	0
107	20240408	174900	48991975	1697	1697	1697	1697	0
108	20240408	174800	48991975	1697	1697	1697	1697	0
109	20240408	174700	48991975	1697	1697	1697	1697	0
110	20240408	174600	48991975	1697	1697	1697	1697	0
111	20240408	174500	48991975	1697	1697	1697	1697	0
112	20240408	174400	48991975	1697	1697	1697	1697	0
113	20240408	174300	48991975	1697	1697	1697	1697	0
114	20240408	174200	48991975	1697	1697	1697	1697	0
115	20240408	174100	48991975	1697	1697	1697	1697	0
116	20240408	174000	48991975	1697	1697	1697	1697	0
117	20240408	173900	48991975	1697	1697	1697	1697	0
118	20240408	173800	48991975	1697	1697	1697	1697	0
119	20240408	173700	48991975	1697	1697	1697	1697	0
120	20240408	173600	48991975	1697	1697	1697	1697	0
121	20240408	173500	48991975	1697	1697	1697	1697	0
122	20240408	173400	48991975	1697	1697	1697	1697	31
123	20240408	173300	48991975	1697	1697	1697	1697	0
124	20240408	173200	48991975	1697	1697	1697	1697	0
125	20240408	173100	48991975	1697	1697	1697	1697	0
126	20240408	173000	48991975	1697	1697	1697	1697	0
127	20240408	172900	48991975	1697	1697	1697	1697	0
128	20240408	172800	48991975	1697	1697	1697	1697	0
129	20240408	172700	48991975	1697	1697	1697	1697	0
130	20240408	172600	48991975	1697	1697	1697	1697	0
131	20240408	172500	48991975	1697	1697	1697	1697	0
132	20240408	172400	48991975	1697	1697	1697	1697	0
133	20240408	172300	48991975	1697	1697	1697	1697	0
134	20240408	172200	48991975	1697	1697	1697	1697	0
135	20240408	172100	48991975	1697	1697	1697	1697	0
136	20240408	172000	48991975	1697	1697	1697	1697	0
137	20240408	171900	48991975	1697	1697	1697	1697	0
138	20240408	171800	48991975	1697	1697	1697	1697	0
139	20240408	171700	48991975	1697	1697	1697	1697	0
140	20240408	171600	48991975	1697	1697	1697	1697	0
141	20240408	171500	48991975	1697	1697	1697	1697	0
142	20240408	171400	48991975	1697	1697	1697	1697	0
143	20240408	171300	48991975	1697	1697	1697	1697	0
144	20240408	171200	48991975	1697	1697	1697	1697	0
145	20240408	171100	48991975	1697	1697	1697	1697	0
146	20240408	171000	48991975	1697	1697	1697	1697	0
147	20240408	170900	48991975	1697	1697	1697	1697	0
148	20240408	170800	48991975	1697	1697	1697	1697	0
149	20240408	170700	48991975	1697	1697	1697	1697	0
150	20240408	170600	48991975	1697	1697	1697	1697	0
151	20240408	170500	48991975	1697	1697	1697	1697	0
152	20240408	170400	48991975	1697	1697	1697	1697	31
153	20240408	170300	48991975	1697	1697	1697	1697	0
154	20240408	170200	48991975	1697	1697	1697	1697	0
155	20240408	170100	48991975	1697	1697	1697	1697	0
156	20240408	170000	48991975	1697	1697	1697	1697	0
157	20240408	165900	48991975	1697	1697	1697	1697	0
158	20240408	165800	48991975	1697	1697	1697	1697	0
159	20240408	165700	48991975	1697	1697	1697	1697	0
160	20240408	165600	48991975	1697	1697	1697	1697	0
161	20240408	165500	48991975	1697	1697	1697	1697	0
162	20240408	165400	48991975	1697	1697	1697	1697	0
163	20240408	165300	48991975	1697	1697	1697	1697	0
164	20240408	165200	48991975	1697	1697	1697	1697	0
165	20240408	165100	48991975	1697	1697	1697	1697	0
166	20240408	165000	48991975	1697	1697	1697	1697	0
167	20240408	164900	48991975	1697	1697	1697	1697	0
168	20240408	164800	48991975	1697	1697	1697	1697	0
169	20240408	164700	48991975	1697	1697	1697	1697	0
170	20240408	164600	48991975	1697	1697	1697	1697	0
171	20240408	164500	48991975	1697	1697	1697	1697	0
172	20240408	164400	48991975	1697	1697	1697	1697	0
173	20240408	164300	48991975	1697	1697	1697	1697	0
174	20240408	164200	48991975	1697	1697	1697	1697	0
175	20240408	164100	48991975	1697	1697	1697	1697	0
176	20240408	164000	48991975	1697	1697	1697	1697	0
177	20240408	163900	48991975	1697	1697	1697	1697	0
178	20240408	163800	48991975	1697	1697	1697	1697	0
179	20240408	163700	48991975	1697	1697	1697	1697	0
180	20240408	163600	48991975	1697	1697	1697	1697	0
181	20240408	163500	48991975	1697	1697	1697	1697	0
182	20240408	163400	48991975	1697	1697	1697	1697	31
183	20240408	163300	48991975	1697	1697	1697	1697	0
184	20240408	163200	48991975	1697	1697	1697	1697	0
185	20240408	163100	48991975	1697	1697	1697	1697	0
186	20240408	163000	48991975	1697	1697	1697	1697	0
187	20240408	162900	48991975	1697	1697	1697	1697	0
188	20240408	162800	48991975	1697	1697	1697	1697	0
189	20240408	162700	48991975	1697	1697	1697	1697	0
190	20240408	162600	48991975	1697	1697	1697	1697	0
191	20240408	162500	48991975	1697	1697	1697	1697	0
192	20240408	162400	48991975	1697	1697	1697	1697	0
193	20240408	162300	48991975	1697	1697	1697	1697	0
194	20240408	162200	48991975	1697	1697	1697	1697	0
195	20240408	162100	48991975	1697	1697	1697	1697	0
196	20240408	162000	48991975	1697	1697	1697	1697	0
197	20240408	161900	48991975	1697	1697	1697	1697	0
198	20240408	161800	48991975	1697	1697	1697	1697	0
199	20240408	161700	48991975	1697	1697	1697	1697	0
200	20240408	161600	48991975	1697	1697	1697	1697	0
201	20240408	161500	48991975	1697	1697	1697	1697	0
202	20240408	161400	48991975	1697	1697	1697	1697	0
203	20240408	161300	48991975	1697	1697	1697	1697	0
204	20240408	161200	48991975	1697	1697	1697	1697	0
205	20240408	161100	48991975	1697	1697	1697	1697	0
206	20240408	161000	48991975	1697	1697	1697	1697	0
207	20240408	160900	48991975	1697	1697	1697	1697	0
208	20240408	160800	48991975	1697	1697	1697	1697	0
209	20240408	160700	48991975	1697	1697	1697	1697	0
210	20240408	160600	48991975	1697	1697	1697	1697	0
211	20240408	160500	48991975	1697	1697	1697	1697	0
212	20240408	160400	48991975	1697	1697	1697	1697	31
213	20240408	160300	48991975	1697	1697	1697	1697	0
214	20240408	160200	48991975	1697	1697	1697	1697	0
215	20240408	160100	48991975	1697	1697	1697	1697	0
216	20240408	160000	48991975	1697	1697	1697	1697	0
217	20240408	155900	48991975	1697	1697	1697	1697	0
218	20240408	155800	48991975	1697	1697	1697	1697	0
219	20240408	155700	48991975	1697	1697	1697	1697	0
220	20240408	155600	48991975	1697	1697	1697	1697	0
221	20240408	155500	48991975	1697	1697	1697	1697	0
222	20240408	155400	48991975	1697	1697	1697	1697	0
223	20240408	155300	48991975	1697	1697	1697	1697	0
224	20240408	155200	48991975	1697	1697	1697	1697	0
225	20240408	155100	48991975	1697	1697	1697	1697	0
226	20240408	155000	48991975	1697	1697	1697	1697	0
227	20240408	154900	48991975	1697	1697	1697	1697	0
228	20240408	154800	48991975	1697	1697	1697	1697	0
229	20240408	154700	48991975	1697	1697	1697	1697	0
230	20240408	154600	48991975	1697	1697	1697	1697	0
231	20240408	154500	48991975	1697	1697	1697	1697	0
232	20240408	154400	48991975	1697	1697	1697	1697	0
233	20240408	154300	48991975	1697	1697	1697	1697	0
234	20240408	154200	48991975	1697	1697	1697	1697	0
235	20240408	154100	48991975	1697	1697	1697	1697	0
236	20240408	154000	48991975	1697	1697	1697	1697	0
237	20240408	153900	48991975	1697	1697	1697	1697	0
238	20240408	153800	48991975	1697	1697	1697	1697	0
239	20240408	153700	48991975	1697	1697	1697	1697	0
240	20240408	153600	48991975	1697	1697	1697	1697	0
241	20240408	153500	48991975	1697	1697	1697	1697	0
242	20240408	153400	48991975	1697	1697	1697	1697	31
243	20240408	153300	48991975	1697	1697	1697	1697	0
244	20240408	153200	48991975	1697	1697	1697	1697	0
245	20240408	153100	48991975	1697	1697	1697	1697	0
246	20240408	153000	48991975	1697	1697	1697	1697	31
247	20240408	152900	48939368	1697	1697	1697	1697	0
248	20240408	152800	48939368	1697	1697	1697	1697	0
249	20240408	152700	48939368	1697	1697	1697	1697	0
250	20240408	152600	48939368	1697	1697	1697	1697	0
251	20240408	152500	48939368	1697	1697	1697	1697	0
252	20240408	152400	48939368	1697	1697	1697	1697	0
253	20240408	152300	48939368	1697	1697	1697	1697	0
254	20240408	152200	48939368	1697	1697	1697	1697	0
255	20240408	152100	48939368	1697	1697	1697	1697	0
256	20240408	152000	48939368	1697	1697	1697	1697	0
257	20240408	151900	48939368	1697	1687	1697	1687	30
258	20240408	151800	48888648	1677	1677	1677	1677	0
259	20240408	151700	48888648	1677	1677	1677	1677	0
260	20240408	151600	48888648	1677	1677	1677	1677	0
261	20240408	151500	48888648	1677	1677	1677	1677	0
262	20240408	151400	48888648	1677	1677	1677	1677	0
263	20240408	151300	48888648	1677	1677	1677	1677	0
264	20240408	151200	48888648	1677	1677	1677	1677	0
265	20240408	151100	48888648	1677	1677	1677	1677	0
266	20240408	151000	48888648	1677	1687	1687	1677	50
267	20240408	150900	48804776	1686	1686	1686	1686	0
268	20240408	150800	48804776	1686	1686	1686	1686	0
269	20240408	150700	48804776	1686	1686	1686	1686	0
270	20240408	150600	48804776	1686	1686	1686	1686	0
271	20240408	150500	48804776	1686	1686	1686	1686	0
272	20240408	150400	48804776	1686	1686	1686	1686	0
273	20240408	150300	48804776	1686	1686	1686	1686	0
274	20240408	150200	48804776	1686	1686	1686	1686	0
275	20240408	150100	48804776	1686	1686	1686	1686	245
276	20240408	150000	48391706	1686	1680	1686	1680	2842
277	20240408	145900	43612343	1680	1680	1680	1680	0
278	20240408	145800	43612343	1680	1680	1680	1680	0
279	20240408	145700	43612343	1680	1680	1680	1680	0
280	20240408	145600	43612343	1680	1680	1680	1680	0
281	20240408	145500	43612343	1680	1680	1680	1680	0
282	20240408	145400	43612343	1680	1680	1680	1680	0
283	20240408	145300	43612343	1680	1680	1680	1680	0
284	20240408	145200	43612343	1680	1680	1680	1680	12
285	20240408	145100	43592183	1680	1680	1680	1680	0
286	20240408	145000	43592183	1680	1680	1680	1680	0
287	20240408	144900	43592183	1680	1680	1680	1680	0
288	20240408	144800	43592183	1680	1678	1680	1678	394
289	20240408	144700	42930645	1678	1678	1678	1678	9
290	20240408	144600	42915543	1677	1677	1677	1677	0
291	20240408	144500	42915543	1677	1677	1677	1677	0
292	20240408	144400	42915543	1677	1677	1677	1677	0
293	20240408	144300	42915543	1677	1677	1677	1677	0
294	20240408	144200	42915543	1677	1677	1677	1677	105
295	20240408	144100	42739458	1676	1676	1676	1676	118
296	20240408	144000	42541690	1674	1674	1674	1674	0
297	20240408	143900	42541690	1674	1674	1674	1674	0
298	20240408	143800	42541690	1674	1674	1674	1674	0
299	20240408	143700	42541690	1674	1674	1674	1674	0
300	20240408	143600	42541690	1674	1674	1674	1674	0
301	20240408	143500	42541690	1674	1674	1674	1674	0
302	20240408	143400	42541690	1674	1674	1674	1674	0
303	20240408	143300	42541690	1674	1674	1674	1674	0
304	20240408	143200	42541690	1674	1674	1674	1674	0
305	20240408	143100	42541690	1674	1674	1674	1674	0
306	20240408	143000	42541690	1674	1674	1674	1674	0
307	20240408	142900	42541690	1674	1674	1674	1674	0
308	20240408	142800	42541690	1674	1674	1674	1674	13
309	20240408	142700	42519928	1675	1675	1675	1675	0
310	20240408	142600	42519928	1675	1675	1675	1675	0
311	20240408	142500	42519928	1675	1675	1675	1675	0
312	20240408	142400	42519928	1675	1675	1675	1675	0
313	20240408	142300	42519928	1675	1675	1675	1675	0
314	20240408	142200	42519928	1675	1675	1675	1675	2
315	20240408	142100	42516578	1673	1673	1673	1673	28
316	20240408	142000	42469734	1674	1674	1674	1674	0
317	20240408	141900	42469734	1674	1674	1674	1674	0
318	20240408	141800	42469734	1674	1672	1674	1672	1192
319	20240408	141700	40476580	1672	1672	1672	1672	0
320	20240408	141600	40476580	1672	1672	1672	1672	0
321	20240408	141500	40476580	1672	1672	1672	1672	0
322	20240408	141400	40476580	1672	1672	1672	1672	0
323	20240408	141300	40476580	1672	1672	1672	1672	0
324	20240408	141200	40476580	1672	1672	1672	1672	0
325	20240408	141100	40476580	1672	1672	1672	1672	0
326	20240408	141000	40476580	1672	1672	1672	1672	0
327	20240408	140900	40476580	1672	1672	1672	1672	0
328	20240408	140800	40476580	1672	1672	1672	1672	0
329	20240408	140700	40476580	1672	1672	1672	1672	0
330	20240408	140600	40476580	1672	1672	1672	1672	10
331	20240408	140500	40459860	1669	1669	1669	1669	0
332	20240408	140400	40459860	1669	1669	1669	1669	0
333	20240408	140300	40459860	1669	1669	1669	1669	0
334	20240408	140200	40459860	1669	1669	1669	1669	0
335	20240408	140100	40459860	1669	1669	1669	1669	0
336	20240408	140000	40459860	1669	1669	1669	1669	0
337	20240408	135900	40459860	1669	1669	1669	1669	0
338	20240408	135800	40459860	1669	1669	1669	1669	0
339	20240408	135700	40459860	1669	1669	1669	1669	0
340	20240408	135600	40459860	1669	1669	1669	1669	0
341	20240408	135500	40459860	1669	1669	1669	1669	0
342	20240408	135400	40459860	1669	1669	1669	1669	615
343	20240408	135300	39433425	1669	1669	1669	1669	0
344	20240408	135200	39433425	1669	1669	1669	1669	0
345	20240408	135100	39433425	1669	1669	1669	1669	0
346	20240408	135000	39433425	1669	1669	1669	1669	0
347	20240408	134900	39433425	1669	1669	1669	1669	0
348	20240408	134800	39433425	1669	1669	1669	1669	800
349	20240408	134700	38098225	1669	1669	1669	1669	0
350	20240408	134600	38098225	1669	1669	1669	1669	0
351	20240408	134500	38098225	1669	1669	1669	1669	0
352	20240408	134400	38098225	1669	1669	1669	1669	0
353	20240408	134300	38098225	1669	1669	1669	1669	0
354	20240408	134200	38098225	1669	1669	1669	1669	0
355	20240408	134100	38098225	1669	1669	1669	1669	0
356	20240408	134000	38098225	1669	1669	1669	1669	0
357	20240408	133900	38098225	1669	1669	1669	1669	0
358	20240408	133800	38098225	1669	1669	1669	1669	0
359	20240408	133700	38098225	1669	1669	1669	1669	0
360	20240408	133600	38098225	1669	1669	1669	1669	3
361	20240408	133500	38093218	1669	1669	1669	1669	0
362	20240408	133400	38093218	1669	1669	1669	1669	0
363	20240408	133300	38093218	1669	1669	1669	1669	0
364	20240408	133200	38093218	1669	1669	1669	1669	0
365	20240408	133100	38093218	1669	1669	1669	1669	10
366	20240408	133000	38076528	1669	1669	1669	1669	0
367	20240408	132900	38076528	1669	1669	1669	1669	0
368	20240408	132800	38076528	1669	1669	1669	1669	0
369	20240408	132700	38076528	1669	1669	1669	1669	0
370	20240408	132600	38076528	1669	1669	1669	1669	0
371	20240408	132500	38076528	1669	1669	1669	1669	0
372	20240408	132400	38076528	1669	1670	1670	1669	819
373	20240408	132300	36709517	1670	1670	1670	1670	0
374	20240408	132200	36709517	1670	1670	1670	1670	0
375	20240408	132100	36709517	1670	1670	1670	1670	30
376	20240408	132000	36659417	1670	1670	1670	1670	0
377	20240408	131900	36659417	1670	1670	1670	1670	80
378	20240408	131800	36525817	1670	1670	1670	1670	175
379	20240408	131700	36233567	1670	1670	1670	1670	0
380	20240408	131600	36233567	1670	1670	1670	1670	0
381	20240408	131500	36233567	1670	1670	1670	1670	0
382	20240408	131400	36233567	1670	1670	1670	1670	0
383	20240408	131300	36233567	1670	1670	1670	1670	2
384	20240408	131200	36230227	1670	1670	1670	1670	0
385	20240408	131100	36230227	1670	1670	1670	1670	0
386	20240408	131000	36230227	1670	1670	1670	1670	0
387	20240408	130900	36230227	1670	1670	1670	1670	27
388	20240408	130800	36185137	1670	1670	1670	1670	0
389	20240408	130700	36185137	1670	1670	1670	1670	0
390	20240408	130600	36185137	1670	1670	1670	1670	0
391	20240408	130500	36185137	1670	1670	1670	1670	0
392	20240408	130400	36185137	1670	1670	1670	1670	0
393	20240408	130300	36185137	1670	1670	1670	1670	0
394	20240408	130200	36185137	1670	1670	1670	1670	0
395	20240408	130100	36185137	1670	1670	1670	1670	0
396	20240408	130000	36185137	1670	1670	1670	1670	0
397	20240408	125900	36185137	1670	1670	1670	1670	0
398	20240408	125800	36185137	1670	1670	1670	1670	0
399	20240408	125700	36185137	1670	1670	1670	1670	0
400	20240408	125600	36185137	1670	1670	1670	1670	0
401	20240408	125500	36185137	1670	1670	1670	1670	0
402	20240408	125400	36185137	1670	1670	1670	1670	0
403	20240408	125300	36185137	1670	1670	1670	1670	0
404	20240408	125200	36185137	1670	1670	1670	1670	0
405	20240408	125100	36185137	1670	1670	1670	1670	0
406	20240408	125000	36185137	1670	1670	1670	1670	0
407	20240408	124900	36185137	1670	1670	1670	1670	0
408	20240408	124800	36185137	1670	1670	1670	1670	0
409	20240408	124700	36185137	1670	1670	1670	1670	0
410	20240408	124600	36185137	1670	1670	1670	1670	0
411	20240408	124500	36185137	1670	1670	1670	1670	0
412	20240408	124400	36185137	1670	1670	1670	1670	0
413	20240408	124300	36185137	1670	1670	1670	1670	0
414	20240408	124200	36185137	1670	1670	1670	1670	50
415	20240408	124100	36101637	1670	1670	1670	1670	0
416	20240408	124000	36101637	1670	1670	1670	1670	0
417	20240408	123900	36101637	1670	1670	1670	1670	0
418	20240408	123800	36101637	1670	1670	1670	1670	0
419	20240408	123700	36101637	1670	1670	1670	1670	0
420	20240408	123600	36101637	1670	1670	1670	1670	0
421	20240408	123500	36101637	1670	1670	1670	1670	0
422	20240408	123400	36101637	1670	1670	1670	1670	0
423	20240408	123300	36101637	1670	1670	1670	1670	0
424	20240408	123200	36101637	1670	1670	1670	1670	0
425	20240408	123100	36101637	1670	1670	1670	1670	0
426	20240408	123000	36101637	1670	1670	1670	1670	0
427	20240408	122900	36101637	1670	1670	1670	1670	0
428	20240408	122800	36101637	1670	1670	1670	1670	0
429	20240408	122700	36101637	1670	1670	1670	1670	0
430	20240408	122600	36101637	1670	1670	1670	1670	0
431	20240408	122500	36101637	1670	1670	1670	1670	0
432	20240408	122400	36101637	1670	1670	1670	1670	0
433	20240408	122300	36101637	1670	1670	1670	1670	92
434	20240408	122200	35947997	1670	1670	1670	1670	0
435	20240408	122100	35947997	1670	1670	1670	1670	0
436	20240408	122000	35947997	1670	1670	1670	1670	0
437	20240408	121900	35947997	1670	1670	1670	1670	0
438	20240408	121800	35947997	1670	1670	1670	1670	0
439	20240408	121700	35947997	1670	1670	1670	1670	0
440	20240408	121600	35947997	1670	1670	1670	1670	0
441	20240408	121500	35947997	1670	1670	1670	1670	0
442	20240408	121400	35947997	1670	1670	1670	1670	0
443	20240408	121300	35947997	1670	1670	1670	1670	0
444	20240408	121200	35947997	1670	1670	1670	1670	0
445	20240408	121100	35947997	1670	1670	1670	1670	0
446	20240408	121000	35947997	1670	1670	1670	1670	0
447	20240408	120900	35947997	1670	1670	1670	1670	4
448	20240408	120800	35941317	1670	1670	1670	1670	0
449	20240408	120700	35941317	1670	1670	1670	1670	0
450	20240408	120600	35941317	1670	1670	1670	1670	0
451	20240408	120500	35941317	1670	1670	1670	1670	0
452	20240408	120400	35941317	1670	1670	1670	1670	0
453	20240408	120300	35941317	1670	1670	1670	1670	0
454	20240408	120200	35941317	1670	1670	1670	1670	0
455	20240408	120100	35941317	1670	1670	1670	1670	0
456	20240408	120000	35941317	1670	1670	1670	1670	11
457	20240408	115900	35922947	1670	1670	1670	1670	0
458	20240408	115800	35922947	1670	1670	1670	1670	0
459	20240408	115700	35922947	1670	1670	1670	1670	0
460	20240408	115600	35922947	1670	1670	1670	1670	0
461	20240408	115500	35922947	1670	1670	1670	1670	0
462	20240408	115400	35922947	1670	1670	1670	1670	0
463	20240408	115300	35922947	1670	1670	1670	1670	0
464	20240408	115200	35922947	1670	1670	1670	1670	0
465	20240408	115100	35922947	1670	1670	1670	1670	0
466	20240408	115000	35922947	1670	1670	1670	1670	0
467	20240408	114900	35922947	1670	1670	1670	1670	0
468	20240408	114800	35922947	1670	1670	1670	1670	0
469	20240408	114700	35922947	1670	1670	1670	1670	0
470	20240408	114600	35922947	1670	1670	1670	1670	18
471	20240408	114500	35892887	1686	1686	1686	1686	0
472	20240408	114400	35892887	1686	1686	1686	1686	0
473	20240408	114300	35892887	1686	1686	1686	1686	0
474	20240408	114200	35892887	1686	1686	1686	1686	0
475	20240408	114100	35892887	1686	1686	1686	1686	0
476	20240408	114000	35892887	1686	1686	1686	1686	6
477	20240408	113900	35882771	1667	1667	1667	1667	0
478	20240408	113800	35882771	1667	1667	1667	1667	0
479	20240408	113700	35882771	1667	1667	1667	1667	0
480	20240408	113600	35882771	1667	1667	1667	1667	0
481	20240408	113500	35882771	1667	1667	1667	1667	0
482	20240408	113400	35882771	1667	1667	1667	1667	0
483	20240408	113300	35882771	1667	1667	1667	1667	0
484	20240408	113200	35882771	1667	1667	1667	1667	0
485	20240408	113100	35882771	1667	1667	1667	1667	0
486	20240408	113000	35882771	1667	1667	1667	1667	0
487	20240408	112900	35882771	1667	1667	1667	1667	0
488	20240408	112800	35882771	1667	1667	1667	1667	0
489	20240408	112700	35882771	1667	1667	1667	1667	0
490	20240408	112600	35882771	1667	1667	1667	1667	0
491	20240408	112500	35882771	1667	1667	1667	1667	0
492	20240408	112400	35882771	1667	1667	1667	1667	0
493	20240408	112300	35882771	1667	1667	1667	1667	0
494	20240408	112200	35882771	1667	1667	1667	1667	0
495	20240408	112100	35882771	1667	1667	1667	1667	0
496	20240408	112000	35882771	1667	1667	1667	1667	0
497	20240408	111900	35882771	1667	1667	1667	1667	0
498	20240408	111800	35882771	1667	1667	1667	1667	0
499	20240408	111700	35882771	1667	1667	1667	1667	0
500	20240408	111600	35882771	1667	1667	1667	1667	0
501	20240408	111500	35882771	1667	1667	1667	1667	0
502	20240408	111400	35882771	1667	1667	1667	1667	0
503	20240408	111300	35882771	1667	1667	1667	1667	0
504	20240408	111200	35882771	1667	1667	1667	1667	0
505	20240408	111100	35882771	1667	1667	1667	1667	0
506	20240408	111000	35882771	1667	1667	1667	1667	0
507	20240408	110900	35882771	1667	1667	1667	1667	0
508	20240408	110800	35882771	1667	1667	1667	1667	0
509	20240408	110700	35882771	1667	1667	1667	1667	0
510	20240408	110600	35882771	1667	1667	1667	1667	0
511	20240408	110500	35882771	1667	1667	1667	1667	0
512	20240408	110400	35882771	1667	1667	1667	1667	0
513	20240408	110300	35882771	1667	1667	1667	1667	0
514	20240408	110200	35882771	1667	1667	1667	1667	0
515	20240408	110100	35882771	1667	1667	1667	1667	0
516	20240408	110000	35882771	1667	1667	1667	1667	0
517	20240408	105900	35882771	1667	1667	1667	1667	0
518	20240408	105800	35882771	1667	1667	1667	1667	0
519	20240408	105700	35882771	1667	1667	1667	1667	12
520	20240408	105600	35862767	1667	1667	1667	1667	0
521	20240408	105500	35862767	1667	1667	1667	1667	0
522	20240408	105400	35862767	1667	1667	1667	1667	0
523	20240408	105300	35862767	1667	1667	1667	1667	0
524	20240408	105200	35862767	1667	1667	1667	1667	0
525	20240408	105100	35862767	1667	1667	1667	1667	0
526	20240408	105000	35862767	1667	1667	1667	1667	0
527	20240408	104900	35862767	1667	1667	1667	1667	0
528	20240408	104800	35862767	1667	1667	1667	1667	0
529	20240408	104700	35862767	1667	1667	1667	1667	0
530	20240408	104600	35862767	1667	1667	1667	1667	0
531	20240408	104500	35862767	1667	1667	1667	1667	0
532	20240408	104400	35862767	1667	1667	1667	1667	0
533	20240408	104300	35862767	1667	1667	1667	1667	0
534	20240408	104200	35862767	1667	1667	1667	1667	0
535	20240408	104100	35862767	1667	1667	1667	1667	0
536	20240408	104000	35862767	1667	1666	1667	1666	2604
537	20240408	103900	31522503	1666	1666	1666	1666	0
538	20240408	103800	31522503	1666	1666	1666	1666	0
539	20240408	103700	31522503	1666	1666	1666	1666	0
540	20240408	103600	31522503	1666	1666	1666	1666	0
541	20240408	103500	31522503	1666	1666	1666	1666	95
542	20240408	103400	31364233	1666	1666	1666	1666	2
543	20240408	103300	31360901	1667	1673	1673	1667	1987
544	20240408	103200	28041367	1674	1674	1674	1674	120
545	20240408	103100	27840487	1674	1674	1674	1674	0
546	20240408	103000	27840487	1674	1674	1674	1674	0
547	20240408	102900	27840487	1674	1674	1674	1674	0
548	20240408	102800	27840487	1674	1674	1674	1674	0
549	20240408	102700	27840487	1674	1674	1674	1674	0
550	20240408	102600	27840487	1674	1674	1674	1674	0
551	20240408	102500	27840487	1674	1674	1674	1674	0
552	20240408	102400	27840487	1674	1674	1674	1674	1
553	20240408	102300	27838813	1675	1680	1680	1675	58
554	20240408	102200	27741456	1680	1680	1680	1680	0
555	20240408	102100	27741456	1680	1680	1680	1680	0
556	20240408	102000	27741456	1680	1690	1690	1680	4419
557	20240408	101900	20294028	1690	1690	1690	1690	1
558	20240408	101800	20292338	1701	1701	1701	1701	0
559	20240408	101700	20292338	1701	1701	1701	1701	0
560	20240408	101600	20292338	1701	1701	1701	1701	0
561	20240408	101500	20292338	1701	1701	1701	1701	100
562	20240408	101400	20122238	1690	1690	1690	1690	0
563	20240408	101300	20122238	1690	1690	1690	1690	0
564	20240408	101200	20122238	1690	1690	1690	1690	0
565	20240408	101100	20122238	1690	1690	1690	1690	0
566	20240408	101000	20122238	1690	1690	1690	1690	11
567	20240408	100900	20103648	1690	1690	1690	1690	1
568	20240408	100800	20101958	1690	1690	1690	1690	0
569	20240408	100700	20101958	1690	1690	1690	1690	0
570	20240408	100600	20101958	1690	1690	1690	1690	59
571	20240408	100500	20002248	1711	1711	1711	1711	0
572	20240408	100400	20002248	1711	1711	1711	1711	0
573	20240408	100300	20002248	1711	1711	1711	1711	0
574	20240408	100200	20002248	1711	1711	1711	1711	1
575	20240408	100100	20000537	1717	1717	1717	1717	0
576	20240408	100000	20000537	1717	1704	1717	1704	118
577	20240408	095900	19798683	1689	1689	1689	1689	0
578	20240408	095800	19798683	1689	1689	1689	1689	1
579	20240408	095700	19796994	1704	1704	1704	1704	0
580	20240408	095600	19796994	1704	1704	1704	1704	0
581	20240408	095500	19796994	1704	1704	1704	1704	0
582	20240408	095400	19796994	1704	1704	1704	1704	0
583	20240408	095300	19796994	1704	1704	1704	1704	1
584	20240408	095200	19795290	1689	1689	1689	1689	0
585	20240408	095100	19795290	1689	1689	1689	1689	0
586	20240408	095000	19795290	1689	1689	1689	1689	0
587	20240408	094900	19795290	1689	1689	1689	1689	0
588	20240408	094800	19795290	1689	1689	1689	1689	0
589	20240408	094700	19795290	1689	1689	1689	1689	1
590	20240408	094600	19793601	1687	1687	1687	1687	0
591	20240408	094500	19793601	1687	1687	1687	1687	0
592	20240408	094400	19793601	1687	1687	1687	1687	0
593	20240408	094300	19793601	1687	1687	1687	1687	0
594	20240408	094200	19793601	1687	1687	1687	1687	0
595	20240408	094100	19793601	1687	1687	1687	1687	0
596	20240408	094000	19793601	1687	1687	1687	1687	0
597	20240408	093900	19793601	1687	1687	1687	1687	0
598	20240408	093800	19793601	1687	1687	1687	1687	322
599	20240408	093700	19250387	1685	1685	1685	1685	0
600	20240408	093600	19250387	1685	1685	1685	1685	0
601	20240408	093500	19250387	1685	1685	1685	1685	0
602	20240408	093400	19250387	1685	1685	1685	1685	0
603	20240408	093300	19250387	1685	1685	1685	1685	0
604	20240408	093200	19250387	1685	1685	1685	1685	0
605	20240408	093100	19250387	1685	1685	1685	1685	0
606	20240408	093000	19250387	1685	1685	1685	1685	0
607	20240408	092900	19250387	1685	1685	1685	1685	0
608	20240408	092800	19250387	1685	1685	1685	1685	0
609	20240408	092700	19250387	1685	1685	1685	1685	0
610	20240408	092600	19250387	1685	1685	1685	1685	0
611	20240408	092500	19250387	1685	1685	1685	1685	0
612	20240408	092400	19250387	1685	1685	1685	1685	0
613	20240408	092300	19250387	1685	1685	1685	1685	0
614	20240408	092200	19250387	1685	1685	1685	1685	0
615	20240408	092100	19250387	1685	1685	1685	1685	0
616	20240408	092000	19250387	1685	1685	1685	1685	5
617	20240408	091900	19241962	1700	1700	1700	1700	0
618	20240408	091800	19241962	1700	1700	1700	1700	712
619	20240408	091700	18031562	1685	1685	1685	1685	0
620	20240408	091600	18031562	1685	1685	1685	1685	118
621	20240408	091500	17832732	1686	1690	1690	1686	133
622	20240408	091400	17608142	1691	1696	1696	1691	557
623	20240408	091300	16665531	1717	1717	1717	1717	0
624	20240408	091200	16665531	1717	1717	1717	1717	23
625	20240408	091100	16626040	1711	1711	1711	1711	0
626	20240408	091000	16626040	1711	1711	1711	1711	178
627	20240408	090900	16321482	1717	1717	1717	1717	0
628	20240408	090800	16321482	1717	1717	1717	1717	0
629	20240408	090700	16321482	1717	1717	1717	1717	54
630	20240408	090600	16228764	1718	1718	1718	1718	0
631	20240408	090500	16228764	1718	1698	1718	1697	590
632	20240408	090400	15215336	1699	1699	1699	1699	0
633	20240408	090300	15215336	1699	1700	1700	1699	19
634	20240408	090200	15183053	1718	1718	1718	1718	148
635	20240408	090100	14928789	1692	1692	1692	1692	0
636	20240408	090000	14928789	1692	1720	1720	1691	8685