KissMeData/335870/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	204500	48171662	1589	1589	1589	1589	1579
3	20240411	204400	48171662	1589	1589	1589	1589	0
4	20240411	204300	48171662	1589	1589	1589	1589	0
5	20240411	204200	48171662	1589	1589	1589	1589	0
6	20240411	204100	48171662	1589	1589	1589	1589	0
7	20240411	204000	48171662	1589	1589	1589	1589	0
8	20240411	203900	48171662	1589	1589	1589	1589	0
9	20240411	203800	48171662	1589	1589	1589	1589	0
10	20240411	203700	48171662	1589	1589	1589	1589	0
11	20240411	203600	48171662	1589	1589	1589	1589	0
12	20240411	203500	48171662	1589	1589	1589	1589	0
13	20240411	203400	48171662	1589	1589	1589	1589	0
14	20240411	203300	48171662	1589	1589	1589	1589	0
15	20240411	203200	48171662	1589	1589	1589	1589	0
16	20240411	203100	48171662	1589	1589	1589	1589	0
17	20240411	203000	48171662	1589	1589	1589	1589	0
18	20240411	202900	48171662	1589	1589	1589	1589	0
19	20240411	202800	48171662	1589	1589	1589	1589	0
20	20240411	202700	48171662	1589	1589	1589	1589	0
21	20240411	202600	48171662	1589	1589	1589	1589	0
22	20240411	202500	48171662	1589	1589	1589	1589	0
23	20240411	202400	48171662	1589	1589	1589	1589	0
24	20240411	202300	48171662	1589	1589	1589	1589	0
25	20240411	202200	48171662	1589	1589	1589	1589	0
26	20240411	202100	48171662	1589	1589	1589	1589	0
27	20240411	202000	48171662	1589	1589	1589	1589	0
28	20240411	201900	48171662	1589	1589	1589	1589	0
29	20240411	201800	48171662	1589	1589	1589	1589	0
30	20240411	201700	48171662	1589	1589	1589	1589	0
31	20240411	201600	48171662	1589	1589	1589	1589	0
32	20240411	201500	48171662	1589	1589	1589	1589	1579
33	20240411	201400	48171662	1589	1589	1589	1589	0
34	20240411	201300	48171662	1589	1589	1589	1589	0
35	20240411	201200	48171662	1589	1589	1589	1589	0
36	20240411	201100	48171662	1589	1589	1589	1589	0
37	20240411	201000	48171662	1589	1589	1589	1589	0
38	20240411	200900	48171662	1589	1589	1589	1589	0
39	20240411	200800	48171662	1589	1589	1589	1589	0
40	20240411	200700	48171662	1589	1589	1589	1589	0
41	20240411	200600	48171662	1589	1589	1589	1589	0
42	20240411	200500	48171662	1589	1589	1589	1589	0
43	20240411	200400	48171662	1589	1589	1589	1589	0
44	20240411	200300	48171662	1589	1589	1589	1589	0
45	20240411	200200	48171662	1589	1589	1589	1589	0
46	20240411	200100	48171662	1589	1589	1589	1589	0
47	20240411	200000	48171662	1589	1589	1589	1589	0
48	20240411	195900	48171662	1589	1589	1589	1589	0
49	20240411	195800	48171662	1589	1589	1589	1589	0
50	20240411	195700	48171662	1589	1589	1589	1589	0
51	20240411	195600	48171662	1589	1589	1589	1589	0
52	20240411	195500	48171662	1589	1589	1589	1589	0
53	20240411	195400	48171662	1589	1589	1589	1589	0
54	20240411	195300	48171662	1589	1589	1589	1589	0
55	20240411	195200	48171662	1589	1589	1589	1589	0
56	20240411	195100	48171662	1589	1589	1589	1589	0
57	20240411	195000	48171662	1589	1589	1589	1589	0
58	20240411	194900	48171662	1589	1589	1589	1589	0
59	20240411	194800	48171662	1589	1589	1589	1589	0
60	20240411	194700	48171662	1589	1589	1589	1589	0
61	20240411	194600	48171662	1589	1589	1589	1589	0
62	20240411	194500	48171662	1589	1589	1589	1589	1579
63	20240411	194400	48171662	1589	1589	1589	1589	0
64	20240411	194300	48171662	1589	1589	1589	1589	0
65	20240411	194200	48171662	1589	1589	1589	1589	0
66	20240411	194100	48171662	1589	1589	1589	1589	0
67	20240411	194000	48171662	1589	1589	1589	1589	0
68	20240411	193900	48171662	1589	1589	1589	1589	0
69	20240411	193800	48171662	1589	1589	1589	1589	0
70	20240411	193700	48171662	1589	1589	1589	1589	0
71	20240411	193600	48171662	1589	1589	1589	1589	0
72	20240411	193500	48171662	1589	1589	1589	1589	0
73	20240411	193400	48171662	1589	1589	1589	1589	0
74	20240411	193300	48171662	1589	1589	1589	1589	0
75	20240411	193200	48171662	1589	1589	1589	1589	0
76	20240411	193100	48171662	1589	1589	1589	1589	0
77	20240411	193000	48171662	1589	1589	1589	1589	0
78	20240411	192900	48171662	1589	1589	1589	1589	0
79	20240411	192800	48171662	1589	1589	1589	1589	0
80	20240411	192700	48171662	1589	1589	1589	1589	0
81	20240411	192600	48171662	1589	1589	1589	1589	0
82	20240411	192500	48171662	1589	1589	1589	1589	0
83	20240411	192400	48171662	1589	1589	1589	1589	0
84	20240411	192300	48171662	1589	1589	1589	1589	0
85	20240411	192200	48171662	1589	1589	1589	1589	0
86	20240411	192100	48171662	1589	1589	1589	1589	0
87	20240411	192000	48171662	1589	1589	1589	1589	0
88	20240411	191900	48171662	1589	1589	1589	1589	0
89	20240411	191800	48171662	1589	1589	1589	1589	0
90	20240411	191700	48171662	1589	1589	1589	1589	0
91	20240411	191600	48171662	1589	1589	1589	1589	0
92	20240411	191500	48171662	1589	1589	1589	1589	1579
93	20240411	191400	48171662	1589	1589	1589	1589	0
94	20240411	191300	48171662	1589	1589	1589	1589	0
95	20240411	191200	48171662	1589	1589	1589	1589	0
96	20240411	191100	48171662	1589	1589	1589	1589	0
97	20240411	191000	48171662	1589	1589	1589	1589	0
98	20240411	190900	48171662	1589	1589	1589	1589	0
99	20240411	190800	48171662	1589	1589	1589	1589	0
100	20240411	190700	48171662	1589	1589	1589	1589	0
101	20240411	190600	48171662	1589	1589	1589	1589	0
102	20240411	190500	48171662	1589	1589	1589	1589	0
103	20240411	190400	48171662	1589	1589	1589	1589	0
104	20240411	190300	48171662	1589	1589	1589	1589	0
105	20240411	190200	48171662	1589	1589	1589	1589	0
106	20240411	190100	48171662	1589	1589	1589	1589	0
107	20240411	190000	48171662	1589	1589	1589	1589	0
108	20240411	185900	48171662	1589	1589	1589	1589	0
109	20240411	185800	48171662	1589	1589	1589	1589	0
110	20240411	185700	48171662	1589	1589	1589	1589	0
111	20240411	185600	48171662	1589	1589	1589	1589	0
112	20240411	185500	48171662	1589	1589	1589	1589	0
113	20240411	185400	48171662	1589	1589	1589	1589	0
114	20240411	185300	48171662	1589	1589	1589	1589	0
115	20240411	185200	48171662	1589	1589	1589	1589	0
116	20240411	185100	48171662	1589	1589	1589	1589	0
117	20240411	185000	48171662	1589	1589	1589	1589	0
118	20240411	184900	48171662	1589	1589	1589	1589	0
119	20240411	184800	48171662	1589	1589	1589	1589	0
120	20240411	184700	48171662	1589	1589	1589	1589	0
121	20240411	184600	48171662	1589	1589	1589	1589	0
122	20240411	184500	48171662	1589	1589	1589	1589	1579
123	20240411	184400	48171662	1589	1589	1589	1589	0
124	20240411	184300	48171662	1589	1589	1589	1589	0
125	20240411	184200	48171662	1589	1589	1589	1589	0
126	20240411	184100	48171662	1589	1589	1589	1589	0
127	20240411	184000	48171662	1589	1589	1589	1589	0
128	20240411	183900	48171662	1589	1589	1589	1589	0
129	20240411	183800	48171662	1589	1589	1589	1589	0
130	20240411	183700	48171662	1589	1589	1589	1589	0
131	20240411	183600	48171662	1589	1589	1589	1589	0
132	20240411	183500	48171662	1589	1589	1589	1589	0
133	20240411	183400	48171662	1589	1589	1589	1589	0
134	20240411	183300	48171662	1589	1589	1589	1589	0
135	20240411	183200	48171662	1589	1589	1589	1589	0
136	20240411	183100	48171662	1589	1589	1589	1589	0
137	20240411	183000	48171662	1589	1589	1589	1589	0
138	20240411	182900	48171662	1589	1589	1589	1589	0
139	20240411	182800	48171662	1589	1589	1589	1589	0
140	20240411	182700	48171662	1589	1589	1589	1589	0
141	20240411	182600	48171662	1589	1589	1589	1589	0
142	20240411	182500	48171662	1589	1589	1589	1589	0
143	20240411	182400	48171662	1589	1589	1589	1589	0
144	20240411	182300	48171662	1589	1589	1589	1589	0
145	20240411	182200	48171662	1589	1589	1589	1589	0
146	20240411	182100	48171662	1589	1589	1589	1589	0
147	20240411	182000	48171662	1589	1589	1589	1589	0
148	20240411	181900	48171662	1589	1589	1589	1589	0
149	20240411	181800	48171662	1589	1589	1589	1589	0
150	20240411	181700	48171662	1589	1589	1589	1589	0
151	20240411	181600	48171662	1589	1589	1589	1589	0
152	20240411	181500	48171662	1589	1589	1589	1589	1579
153	20240411	181400	48171662	1589	1589	1589	1589	0
154	20240411	181300	48171662	1589	1589	1589	1589	0
155	20240411	181200	48171662	1589	1589	1589	1589	0
156	20240411	181100	48171662	1589	1589	1589	1589	0
157	20240411	181000	48171662	1589	1589	1589	1589	0
158	20240411	180900	48171662	1589	1589	1589	1589	0
159	20240411	180800	48171662	1589	1589	1589	1589	0
160	20240411	180700	48171662	1589	1589	1589	1589	0
161	20240411	180600	48171662	1589	1589	1589	1589	0
162	20240411	180500	48171662	1589	1589	1589	1589	0
163	20240411	180400	48171662	1589	1589	1589	1589	0
164	20240411	180300	48171662	1589	1589	1589	1589	0
165	20240411	180200	48171662	1589	1589	1589	1589	0
166	20240411	180100	48171662	1589	1589	1589	1589	0
167	20240411	180000	48171662	1589	1589	1589	1589	0
168	20240411	175900	48171662	1589	1589	1589	1589	0
169	20240411	175800	48171662	1589	1589	1589	1589	0
170	20240411	175700	48171662	1589	1589	1589	1589	0
171	20240411	175600	48171662	1589	1589	1589	1589	0
172	20240411	175500	48171662	1589	1589	1589	1589	0
173	20240411	175400	48171662	1589	1589	1589	1589	0
174	20240411	175300	48171662	1589	1589	1589	1589	0
175	20240411	175200	48171662	1589	1589	1589	1589	0
176	20240411	175100	48171662	1589	1589	1589	1589	0
177	20240411	175000	48171662	1589	1589	1589	1589	0
178	20240411	174900	48171662	1589	1589	1589	1589	0
179	20240411	174800	48171662	1589	1589	1589	1589	0
180	20240411	174700	48171662	1589	1589	1589	1589	0
181	20240411	174600	48171662	1589	1589	1589	1589	0
182	20240411	174500	48171662	1589	1589	1589	1589	1579
183	20240411	174400	48171662	1589	1589	1589	1589	0
184	20240411	174300	48171662	1589	1589	1589	1589	0
185	20240411	174200	48171662	1589	1589	1589	1589	0
186	20240411	174100	48171662	1589	1589	1589	1589	0
187	20240411	174000	48171662	1589	1589	1589	1589	0
188	20240411	173900	48171662	1589	1589	1589	1589	0
189	20240411	173800	48171662	1589	1589	1589	1589	0
190	20240411	173700	48171662	1589	1589	1589	1589	0
191	20240411	173600	48171662	1589	1589	1589	1589	0
192	20240411	173500	48171662	1589	1589	1589	1589	0
193	20240411	173400	48171662	1589	1589	1589	1589	0
194	20240411	173300	48171662	1589	1589	1589	1589	0
195	20240411	173200	48171662	1589	1589	1589	1589	0
196	20240411	173100	48171662	1589	1589	1589	1589	0
197	20240411	173000	48171662	1589	1589	1589	1589	0
198	20240411	172900	48171662	1589	1589	1589	1589	0
199	20240411	172800	48171662	1589	1589	1589	1589	0
200	20240411	172700	48171662	1589	1589	1589	1589	0
201	20240411	172600	48171662	1589	1589	1589	1589	0
202	20240411	172500	48171662	1589	1589	1589	1589	0
203	20240411	172400	48171662	1589	1589	1589	1589	0
204	20240411	172300	48171662	1589	1589	1589	1589	0
205	20240411	172200	48171662	1589	1589	1589	1589	0
206	20240411	172100	48171662	1589	1589	1589	1589	0
207	20240411	172000	48171662	1589	1589	1589	1589	0
208	20240411	171900	48171662	1589	1589	1589	1589	0
209	20240411	171800	48171662	1589	1589	1589	1589	0
210	20240411	171700	48171662	1589	1589	1589	1589	0
211	20240411	171600	48171662	1589	1589	1589	1589	0
212	20240411	171500	48171662	1589	1589	1589	1589	1579
213	20240411	171400	48171662	1589	1589	1589	1589	0
214	20240411	171300	48171662	1589	1589	1589	1589	0
215	20240411	171200	48171662	1589	1589	1589	1589	0
216	20240411	171100	48171662	1589	1589	1589	1589	0
217	20240411	171000	48171662	1589	1589	1589	1589	0
218	20240411	170900	48171662	1589	1589	1589	1589	0
219	20240411	170800	48171662	1589	1589	1589	1589	0
220	20240411	170700	48171662	1589	1589	1589	1589	0
221	20240411	170600	48171662	1589	1589	1589	1589	0
222	20240411	170500	48171662	1589	1589	1589	1589	0
223	20240411	170400	48171662	1589	1589	1589	1589	0
224	20240411	170300	48171662	1589	1589	1589	1589	0
225	20240411	170200	48171662	1589	1589	1589	1589	0
226	20240411	170100	48171662	1589	1589	1589	1589	0
227	20240411	170000	48171662	1589	1589	1589	1589	0
228	20240411	165900	48171662	1589	1589	1589	1589	0
229	20240411	165800	48171662	1589	1589	1589	1589	0
230	20240411	165700	48171662	1589	1589	1589	1589	0
231	20240411	165600	48171662	1589	1589	1589	1589	0
232	20240411	165500	48171662	1589	1589	1589	1589	0
233	20240411	165400	48171662	1589	1589	1589	1589	0
234	20240411	165300	48171662	1589	1589	1589	1589	0
235	20240411	165200	48171662	1589	1589	1589	1589	0
236	20240411	165100	48171662	1589	1589	1589	1589	0
237	20240411	165000	48171662	1589	1589	1589	1589	0
238	20240411	164900	48171662	1589	1589	1589	1589	0
239	20240411	164800	48171662	1589	1589	1589	1589	0
240	20240411	164700	48171662	1589	1589	1589	1589	0
241	20240411	164600	48171662	1589	1589	1589	1589	0
242	20240411	164500	48171662	1589	1589	1589	1589	1579
243	20240411	164400	48171662	1589	1589	1589	1589	0
244	20240411	164300	48171662	1589	1589	1589	1589	0
245	20240411	164200	48171662	1589	1589	1589	1589	0
246	20240411	164100	48171662	1589	1589	1589	1589	0
247	20240411	164000	48171662	1589	1589	1589	1589	0
248	20240411	163900	48171662	1589	1589	1589	1589	0
249	20240411	163800	48171662	1589	1589	1589	1589	0
250	20240411	163700	48171662	1589	1589	1589	1589	0
251	20240411	163600	48171662	1589	1589	1589	1589	0
252	20240411	163500	48171662	1589	1589	1589	1589	0
253	20240411	163400	48171662	1589	1589	1589	1589	0
254	20240411	163300	48171662	1589	1589	1589	1589	0
255	20240411	163200	48171662	1589	1589	1589	1589	0
256	20240411	163100	48171662	1589	1589	1589	1589	0
257	20240411	163000	48171662	1589	1589	1589	1589	0
258	20240411	162900	48171662	1589	1589	1589	1589	0
259	20240411	162800	48171662	1589	1589	1589	1589	0
260	20240411	162700	48171662	1589	1589	1589	1589	0
261	20240411	162600	48171662	1589	1589	1589	1589	0
262	20240411	162500	48171662	1589	1589	1589	1589	0
263	20240411	162400	48171662	1589	1589	1589	1589	0
264	20240411	162300	48171662	1589	1589	1589	1589	0
265	20240411	162200	48171662	1589	1589	1589	1589	0
266	20240411	162100	48171662	1589	1589	1589	1589	0
267	20240411	162000	48171662	1589	1589	1589	1589	0
268	20240411	161900	48171662	1589	1589	1589	1589	0
269	20240411	161800	48171662	1589	1589	1589	1589	0
270	20240411	161700	48171662	1589	1589	1589	1589	0
271	20240411	161600	48171662	1589	1589	1589	1589	0
272	20240411	161500	48171662	1589	1589	1589	1589	1579
273	20240411	161400	48171662	1589	1589	1589	1589	0
274	20240411	161300	48171662	1589	1589	1589	1589	0
275	20240411	161200	48171662	1589	1589	1589	1589	0
276	20240411	161100	48171662	1589	1589	1589	1589	0
277	20240411	161000	48171662	1589	1589	1589	1589	0
278	20240411	160900	48171662	1589	1589	1589	1589	0
279	20240411	160800	48171662	1589	1589	1589	1589	0
280	20240411	160700	48171662	1589	1589	1589	1589	0
281	20240411	160600	48171662	1589	1589	1589	1589	0
282	20240411	160500	48171662	1589	1589	1589	1589	0
283	20240411	160400	48171662	1589	1589	1589	1589	0
284	20240411	160300	48171662	1589	1589	1589	1589	0
285	20240411	160200	48171662	1589	1589	1589	1589	0
286	20240411	160100	48171662	1589	1589	1589	1589	0
287	20240411	160000	48171662	1589	1589	1589	1589	0
288	20240411	155900	48171662	1589	1589	1589	1589	0
289	20240411	155800	48171662	1589	1589	1589	1589	0
290	20240411	155700	48171662	1589	1589	1589	1589	0
291	20240411	155600	48171662	1589	1589	1589	1589	0
292	20240411	155500	48171662	1589	1589	1589	1589	0
293	20240411	155400	48171662	1589	1589	1589	1589	0
294	20240411	155300	48171662	1589	1589	1589	1589	0
295	20240411	155200	48171662	1589	1589	1589	1589	0
296	20240411	155100	48171662	1589	1589	1589	1589	0
297	20240411	155000	48171662	1589	1589	1589	1589	0
298	20240411	154900	48171662	1589	1589	1589	1589	0
299	20240411	154800	48171662	1589	1589	1589	1589	0
300	20240411	154700	48171662	1589	1589	1589	1589	0
301	20240411	154600	48171662	1589	1589	1589	1589	0
302	20240411	154500	48171662	1589	1589	1589	1589	1579
303	20240411	154400	48171662	1589	1589	1589	1589	0
304	20240411	154300	48171662	1589	1589	1589	1589	0
305	20240411	154200	48171662	1589	1589	1589	1589	0
306	20240411	154100	48171662	1589	1589	1589	1589	0
307	20240411	154000	48171662	1589	1589	1589	1589	0
308	20240411	153900	48171662	1589	1589	1589	1589	0
309	20240411	153800	48171662	1589	1589	1589	1589	0
310	20240411	153700	48171662	1589	1589	1589	1589	0
311	20240411	153600	48171662	1589	1589	1589	1589	0
312	20240411	153500	48171662	1589	1589	1589	1589	0
313	20240411	153400	48171662	1589	1589	1589	1589	0
314	20240411	153300	48171662	1589	1589	1589	1589	0
315	20240411	153200	48171662	1589	1589	1589	1589	0
316	20240411	153100	48171662	1589	1589	1589	1589	0
317	20240411	153000	48171662	1589	1589	1589	1589	1579
318	20240411	152900	45662631	1588	1588	1588	1588	0
319	20240411	152800	45662631	1588	1588	1588	1588	0
320	20240411	152700	45662631	1588	1588	1588	1588	0
321	20240411	152600	45662631	1588	1588	1588	1588	0
322	20240411	152500	45662631	1588	1588	1588	1588	0
323	20240411	152400	45662631	1588	1588	1588	1588	0
324	20240411	152300	45662631	1588	1588	1588	1588	0
325	20240411	152200	45662631	1588	1588	1588	1588	0
326	20240411	152100	45662631	1588	1588	1588	1588	0
327	20240411	152000	45662631	1588	1588	1588	1588	0
328	20240411	151900	45662631	1588	1588	1588	1588	0
329	20240411	151800	45662631	1588	1588	1588	1588	0
330	20240411	151700	45662631	1588	1588	1588	1588	7
331	20240411	151600	45651515	1588	1588	1588	1588	0
332	20240411	151500	45651515	1588	1588	1588	1588	0
333	20240411	151400	45651515	1588	1588	1588	1588	0
334	20240411	151300	45651515	1588	1588	1588	1588	52
335	20240411	151200	45568939	1588	1588	1588	1588	3
336	20240411	151100	45564175	1589	1589	1589	1589	0
337	20240411	151000	45564175	1589	1589	1589	1589	0
338	20240411	150900	45564175	1589	1589	1589	1589	0
339	20240411	150800	45564175	1589	1589	1589	1589	0
340	20240411	150700	45564175	1589	1589	1589	1589	0
341	20240411	150600	45564175	1589	1589	1589	1589	0
342	20240411	150500	45564175	1589	1586	1589	1586	300
343	20240411	150400	45087907	1589	1589	1589	1589	0
344	20240411	150300	45087907	1589	1589	1589	1589	0
345	20240411	150200	45087907	1589	1589	1589	1589	0
346	20240411	150100	45087907	1589	1589	1589	1589	0
347	20240411	150000	45087907	1589	1587	1589	1587	10
348	20240411	145900	45072033	1588	1588	1588	1588	0
349	20240411	145800	45072033	1588	1588	1588	1588	62
350	20240411	145700	44973577	1584	1584	1584	1584	0
351	20240411	145600	44973577	1584	1584	1584	1584	0
352	20240411	145500	44973577	1584	1584	1584	1584	0
353	20240411	145400	44973577	1584	1584	1584	1584	0
354	20240411	145300	44973577	1584	1584	1584	1584	0
355	20240411	145200	44973577	1584	1584	1584	1584	0
356	20240411	145100	44973577	1584	1584	1584	1584	0
357	20240411	145000	44973577	1584	1584	1584	1584	0
358	20240411	144900	44973577	1584	1588	1589	1584	62
359	20240411	144800	44875319	1584	1584	1584	1584	0
360	20240411	144700	44875319	1584	1584	1584	1584	0
361	20240411	144600	44875319	1584	1584	1584	1584	20
362	20240411	144500	44843639	1588	1588	1588	1588	0
363	20240411	144400	44843639	1588	1588	1588	1588	0
364	20240411	144300	44843639	1588	1588	1588	1588	0
365	20240411	144200	44843639	1588	1588	1588	1588	82
366	20240411	144100	44713423	1588	1588	1588	1588	0
367	20240411	144000	44713423	1588	1588	1588	1588	94
368	20240411	143900	44564151	1588	1588	1588	1588	0
369	20240411	143800	44564151	1588	1588	1588	1588	0
370	20240411	143700	44564151	1588	1588	1588	1588	0
371	20240411	143600	44564151	1588	1588	1588	1588	0
372	20240411	143500	44564151	1588	1588	1588	1588	0
373	20240411	143400	44564151	1588	1588	1588	1588	0
374	20240411	143300	44564151	1588	1588	1588	1588	0
375	20240411	143200	44564151	1588	1588	1588	1588	0
376	20240411	143100	44564151	1588	1588	1588	1588	0
377	20240411	143000	44564151	1588	1588	1588	1588	75
378	20240411	142900	44445051	1584	1584	1584	1584	0
379	20240411	142800	44445051	1584	1584	1584	1583	159
380	20240411	142700	44193295	1584	1584	1584	1584	0
381	20240411	142600	44193295	1584	1584	1584	1584	0
382	20240411	142500	44193295	1584	1584	1584	1584	0
383	20240411	142400	44193295	1584	1584	1584	1584	10
384	20240411	142300	44177455	1588	1588	1588	1588	0
385	20240411	142200	44177455	1588	1588	1588	1588	0
386	20240411	142100	44177455	1588	1588	1588	1588	0
387	20240411	142000	44177455	1588	1588	1588	1588	94
388	20240411	141900	44028183	1583	1583	1583	1583	0
389	20240411	141800	44028183	1583	1583	1583	1583	0
390	20240411	141700	44028183	1583	1583	1583	1583	0
391	20240411	141600	44028183	1583	1583	1583	1583	0
392	20240411	141500	44028183	1583	1583	1583	1583	0
393	20240411	141400	44028183	1583	1583	1583	1583	0
394	20240411	141300	44028183	1583	1583	1583	1583	0
395	20240411	141200	44028183	1583	1583	1583	1583	0
396	20240411	141100	44028183	1583	1584	1584	1583	134
397	20240411	141000	43816023	1585	1585	1585	1585	0
398	20240411	140900	43816023	1585	1585	1585	1585	0
399	20240411	140800	43816023	1585	1585	1585	1585	0
400	20240411	140700	43816023	1585	1585	1585	1585	0
401	20240411	140600	43816023	1585	1585	1585	1585	0
402	20240411	140500	43816023	1585	1585	1585	1585	0
403	20240411	140400	43816023	1585	1588	1589	1585	1038
404	20240411	140300	42166795	1586	1586	1586	1586	20
405	20240411	140200	42135075	1589	1589	1589	1589	0
406	20240411	140100	42135075	1589	1589	1589	1589	0
407	20240411	140000	42135075	1589	1589	1589	1589	94
408	20240411	135900	41985709	1586	1586	1586	1586	0
409	20240411	135800	41985709	1586	1588	1588	1586	107
410	20240411	135700	41815969	1587	1587	1587	1587	0
411	20240411	135600	41815969	1587	1588	1588	1587	84
412	20240411	135500	41682615	1588	1588	1588	1588	0
413	20240411	135400	41682615	1588	1588	1588	1588	0
414	20240411	135300	41682615	1588	1588	1588	1588	0
415	20240411	135200	41682615	1588	1588	1588	1588	0
416	20240411	135100	41682615	1588	1588	1588	1588	0
417	20240411	135000	41682615	1588	1588	1588	1588	0
418	20240411	134900	41682615	1588	1588	1588	1588	0
419	20240411	134800	41682615	1588	1588	1588	1588	56
420	20240411	134700	41593687	1589	1589	1589	1589	0
421	20240411	134600	41593687	1589	1589	1589	1589	0
422	20240411	134500	41593687	1589	1589	1589	1589	50
423	20240411	134400	41514237	1589	1589	1589	1589	0
424	20240411	134300	41514237	1589	1589	1589	1589	0
425	20240411	134200	41514237	1589	1589	1589	1589	0
426	20240411	134100	41514237	1589	1589	1589	1589	0
427	20240411	134000	41514237	1589	1589	1589	1589	94
428	20240411	133900	41364871	1589	1589	1589	1589	0
429	20240411	133800	41364871	1589	1589	1589	1589	0
430	20240411	133700	41364871	1589	1589	1589	1589	0
431	20240411	133600	41364871	1589	1589	1589	1589	0
432	20240411	133500	41364871	1589	1589	1589	1589	0
433	20240411	133400	41364871	1589	1589	1589	1589	142
434	20240411	133300	41139233	1599	1595	1599	1595	1952
435	20240411	133200	38020238	1595	1595	1595	1595	0
436	20240411	133100	38020238	1595	1595	1595	1595	0
437	20240411	133000	38020238	1595	1595	1595	1595	0
438	20240411	132900	38020238	1595	1595	1595	1595	0
439	20240411	132800	38020238	1595	1595	1595	1595	0
440	20240411	132700	38020238	1595	1595	1595	1595	0
441	20240411	132600	38020238	1595	1595	1595	1595	0
442	20240411	132500	38020238	1595	1595	1595	1595	0
443	20240411	132400	38020238	1595	1595	1595	1595	0
444	20240411	132300	38020238	1595	1595	1595	1595	0
445	20240411	132200	38020238	1595	1595	1595	1595	0
446	20240411	132100	38020238	1595	1595	1595	1595	0
447	20240411	132000	38020238	1595	1595	1595	1595	94
448	20240411	131900	37870308	1598	1598	1598	1598	0
449	20240411	131800	37870308	1598	1598	1598	1598	0
450	20240411	131700	37870308	1598	1598	1598	1598	0
451	20240411	131600	37870308	1598	1598	1598	1598	0
452	20240411	131500	37870308	1598	1598	1598	1598	0
453	20240411	131400	37870308	1598	1598	1598	1598	0
454	20240411	131300	37870308	1598	1598	1598	1598	0
455	20240411	131200	37870308	1598	1598	1598	1598	0
456	20240411	131100	37870308	1598	1598	1598	1598	0
457	20240411	131000	37870308	1598	1598	1598	1598	0
458	20240411	130900	37870308	1598	1598	1598	1598	0
459	20240411	130800	37870308	1598	1598	1598	1598	0
460	20240411	130700	37870308	1598	1598	1598	1598	0
461	20240411	130600	37870308	1598	1598	1598	1598	0
462	20240411	130500	37870308	1598	1598	1598	1598	0
463	20240411	130400	37870308	1598	1598	1598	1598	0
464	20240411	130300	37870308	1598	1598	1598	1598	0
465	20240411	130200	37870308	1598	1598	1598	1598	0
466	20240411	130100	37870308	1598	1598	1598	1598	0
467	20240411	130000	37870308	1598	1598	1598	1598	99
468	20240411	125900	37712106	1598	1598	1598	1598	0
469	20240411	125800	37712106	1598	1598	1598	1598	0
470	20240411	125700	37712106	1598	1598	1598	1598	15
471	20240411	125600	37688136	1598	1598	1598	1598	0
472	20240411	125500	37688136	1598	1598	1598	1598	0
473	20240411	125400	37688136	1598	1598	1598	1598	0
474	20240411	125300	37688136	1598	1598	1598	1598	0
475	20240411	125200	37688136	1598	1598	1598	1598	0
476	20240411	125100	37688136	1598	1598	1598	1598	0
477	20240411	125000	37688136	1598	1598	1598	1598	0
478	20240411	124900	37688136	1598	1598	1598	1598	1
479	20240411	124800	37686538	1598	1598	1598	1598	0
480	20240411	124700	37686538	1598	1598	1598	1598	0
481	20240411	124600	37686538	1598	1598	1598	1598	0
482	20240411	124500	37686538	1598	1598	1598	1598	0
483	20240411	124400	37686538	1598	1598	1598	1598	0
484	20240411	124300	37686538	1598	1598	1598	1598	0
485	20240411	124200	37686538	1598	1598	1598	1598	0
486	20240411	124100	37686538	1598	1598	1598	1598	0
487	20240411	124000	37686538	1598	1598	1598	1598	94
488	20240411	123900	37536326	1595	1595	1595	1595	0
489	20240411	123800	37536326	1595	1595	1595	1595	0
490	20240411	123700	37536326	1595	1595	1595	1595	0
491	20240411	123600	37536326	1595	1595	1595	1595	0
492	20240411	123500	37536326	1595	1595	1595	1595	0
493	20240411	123400	37536326	1595	1595	1595	1595	0
494	20240411	123300	37536326	1595	1595	1595	1595	191
495	20240411	123200	37231681	1598	1598	1598	1598	0
496	20240411	123100	37231681	1598	1598	1598	1598	0
497	20240411	123000	37231681	1598	1598	1598	1598	0
498	20240411	122900	37231681	1598	1598	1598	1598	0
499	20240411	122800	37231681	1598	1598	1598	1598	0
500	20240411	122700	37231681	1598	1598	1598	1598	0
501	20240411	122600	37231681	1598	1598	1598	1598	0
502	20240411	122500	37231681	1598	1598	1598	1598	0
503	20240411	122400	37231681	1598	1598	1598	1598	0
504	20240411	122300	37231681	1598	1598	1598	1598	0
505	20240411	122200	37231681	1598	1598	1598	1598	0
506	20240411	122100	37231681	1598	1598	1598	1598	0
507	20240411	122000	37231681	1598	1598	1598	1598	94
508	20240411	121900	37081469	1600	1600	1600	1600	0
509	20240411	121800	37081469	1600	1600	1600	1600	0
510	20240411	121700	37081469	1600	1600	1600	1600	0
511	20240411	121600	37081469	1600	1600	1600	1600	0
512	20240411	121500	37081469	1600	1600	1600	1600	0
513	20240411	121400	37081469	1600	1600	1600	1600	0
514	20240411	121300	37081469	1600	1600	1600	1600	0
515	20240411	121200	37081469	1600	1600	1600	1600	0
516	20240411	121100	37081469	1600	1600	1600	1600	0
517	20240411	121000	37081469	1600	1600	1600	1600	0
518	20240411	120900	37081469	1600	1600	1600	1600	0
519	20240411	120800	37081469	1600	1600	1600	1600	0
520	20240411	120700	37081469	1600	1600	1600	1600	0
521	20240411	120600	37081469	1600	1600	1600	1600	0
522	20240411	120500	37081469	1600	1600	1600	1600	0
523	20240411	120400	37081469	1600	1600	1600	1600	0
524	20240411	120300	37081469	1600	1600	1600	1600	0
525	20240411	120200	37081469	1600	1600	1600	1600	0
526	20240411	120100	37081469	1600	1598	1600	1598	220
527	20240411	120000	36729867	1598	1598	1598	1598	94
528	20240411	115900	36579655	1599	1599	1599	1599	0
529	20240411	115800	36579655	1599	1599	1599	1599	0
530	20240411	115700	36579655	1599	1599	1599	1599	0
531	20240411	115600	36579655	1599	1599	1599	1599	0
532	20240411	115500	36579655	1599	1599	1599	1599	0
533	20240411	115400	36579655	1599	1599	1599	1599	0
534	20240411	115300	36579655	1599	1599	1599	1599	0
535	20240411	115200	36579655	1599	1599	1599	1599	0
536	20240411	115100	36579655	1599	1599	1599	1599	0
537	20240411	115000	36579655	1599	1599	1599	1599	0
538	20240411	114900	36579655	1599	1599	1599	1599	0
539	20240411	114800	36579655	1599	1599	1599	1599	0
540	20240411	114700	36579655	1599	1599	1599	1599	0
541	20240411	114600	36579655	1599	1599	1599	1599	0
542	20240411	114500	36579655	1599	1599	1599	1599	0
543	20240411	114400	36579655	1599	1599	1599	1599	0
544	20240411	114300	36579655	1599	1599	1599	1599	0
545	20240411	114200	36579655	1599	1599	1599	1599	0
546	20240411	114100	36579655	1599	1599	1599	1599	0
547	20240411	114000	36579655	1599	1599	1599	1599	94
548	20240411	113900	36429349	1600	1600	1600	1600	0
549	20240411	113800	36429349	1600	1600	1600	1600	0
550	20240411	113700	36429349	1600	1600	1600	1600	0
551	20240411	113600	36429349	1600	1600	1600	1600	0
552	20240411	113500	36429349	1600	1600	1600	1600	0
553	20240411	113400	36429349	1600	1600	1600	1600	0
554	20240411	113300	36429349	1600	1600	1600	1600	0
555	20240411	113200	36429349	1600	1600	1600	1600	0
556	20240411	113100	36429349	1600	1600	1600	1600	0
557	20240411	113000	36429349	1600	1600	1600	1600	0
558	20240411	112900	36429349	1600	1600	1600	1600	0
559	20240411	112800	36429349	1600	1600	1600	1600	0
560	20240411	112700	36429349	1600	1600	1600	1600	0
561	20240411	112600	36429349	1600	1600	1600	1600	0
562	20240411	112500	36429349	1600	1593	1600	1593	255
563	20240411	112400	36023071	1593	1593	1593	1593	0
564	20240411	112300	36023071	1593	1593	1593	1593	0
565	20240411	112200	36023071	1593	1593	1593	1593	0
566	20240411	112100	36023071	1593	1593	1593	1593	0
567	20240411	112000	36023071	1593	1593	1593	1593	94
568	20240411	111900	35873329	1593	1593	1593	1593	1
569	20240411	111800	35871736	1593	1593	1593	1593	0
570	20240411	111700	35871736	1593	1593	1593	1593	0
571	20240411	111600	35871736	1593	1593	1593	1593	0
572	20240411	111500	35871736	1593	1593	1593	1593	0
573	20240411	111400	35871736	1593	1589	1593	1589	72
574	20240411	111300	35757192	1589	1589	1589	1589	52
575	20240411	111200	35674564	1590	1590	1590	1590	0
576	20240411	111100	35674564	1590	1590	1590	1590	0
577	20240411	111000	35674564	1590	1590	1590	1590	0
578	20240411	110900	35674564	1590	1590	1590	1590	48
579	20240411	110800	35598244	1591	1591	1591	1591	0
580	20240411	110700	35598244	1591	1591	1591	1591	100
581	20240411	110600	35439144	1591	1591	1591	1591	0
582	20240411	110500	35439144	1591	1591	1591	1591	0
583	20240411	110400	35439144	1591	1591	1591	1591	0
584	20240411	110300	35439144	1591	1591	1591	1591	0
585	20240411	110200	35439144	1591	1591	1591	1591	0
586	20240411	110100	35439144	1591	1591	1591	1591	0
587	20240411	110000	35439144	1591	1591	1591	1591	94
588	20240411	105900	35289590	1591	1591	1591	1591	0
589	20240411	105800	35289590	1591	1591	1591	1591	0
590	20240411	105700	35289590	1591	1591	1591	1591	0
591	20240411	105600	35289590	1591	1591	1591	1591	0
592	20240411	105500	35289590	1591	1591	1591	1591	0
593	20240411	105400	35289590	1591	1591	1591	1591	0
594	20240411	105300	35289590	1591	1591	1591	1591	0
595	20240411	105200	35289590	1591	1591	1591	1591	0
596	20240411	105100	35289590	1591	1591	1591	1591	0
597	20240411	105000	35289590	1591	1591	1591	1591	0
598	20240411	104900	35289590	1591	1591	1591	1591	0
599	20240411	104800	35289590	1591	1591	1591	1591	0
600	20240411	104700	35289590	1591	1591	1591	1591	0
601	20240411	104600	35289590	1591	1591	1591	1591	0
602	20240411	104500	35289590	1591	1591	1591	1591	0
603	20240411	104400	35289590	1591	1591	1591	1591	0
604	20240411	104300	35289590	1591	1591	1591	1591	0
605	20240411	104200	35289590	1591	1591	1591	1591	0
606	20240411	104100	35289590	1591	1591	1591	1591	0
607	20240411	104000	35289590	1591	1591	1591	1591	94
608	20240411	103900	35140036	1591	1591	1591	1591	0
609	20240411	103800	35140036	1591	1591	1591	1591	3
610	20240411	103700	35135263	1590	1590	1590	1590	1
611	20240411	103600	35133673	1590	1590	1590	1590	0
612	20240411	103500	35133673	1590	1590	1590	1590	0
613	20240411	103400	35133673	1590	1590	1590	1590	5
614	20240411	103300	35125723	1591	1591	1591	1591	145
615	20240411	103200	34895028	1593	1593	1593	1593	0
616	20240411	103100	34895028	1593	1593	1593	1593	0
617	20240411	103000	34895028	1593	1593	1593	1593	0
618	20240411	102900	34895028	1593	1593	1593	1593	0
619	20240411	102800	34895028	1593	1593	1593	1593	0
620	20240411	102700	34895028	1593	1593	1593	1593	0
621	20240411	102600	34895028	1593	1593	1593	1593	0
622	20240411	102500	34895028	1593	1593	1593	1593	0
623	20240411	102400	34895028	1593	1593	1593	1593	1
624	20240411	102300	34893435	1591	1591	1591	1591	0
625	20240411	102200	34893435	1591	1591	1591	1591	0
626	20240411	102100	34893435	1591	1592	1592	1591	49
627	20240411	102000	34815437	1593	1593	1593	1593	94
628	20240411	101900	34665695	1593	1593	1593	1593	0
629	20240411	101800	34665695	1593	1593	1593	1593	0
630	20240411	101700	34665695	1593	1593	1593	1593	0
631	20240411	101600	34665695	1593	1593	1593	1593	64
632	20240411	101500	34563743	1600	1600	1600	1600	0
633	20240411	101400	34563743	1600	1600	1600	1600	0
634	20240411	101300	34563743	1600	1600	1600	1600	0
635	20240411	101200	34563743	1600	1600	1600	1600	0
636	20240411	101100	34563743	1600	1600	1600	1600	0
637	20240411	101000	34563743	1600	1600	1600	1600	10
638	20240411	100900	34547743	1602	1593	1602	1593	64
639	20240411	100800	34445233	1602	1602	1602	1602	0
640	20240411	100700	34445233	1602	1602	1602	1602	0
641	20240411	100600	34445233	1602	1602	1602	1602	0
642	20240411	100500	34445233	1602	1602	1602	1602	0
643	20240411	100400	34445233	1602	1602	1602	1602	0
644	20240411	100300	34445233	1602	1602	1602	1602	0
645	20240411	100200	34445233	1602	1602	1602	1602	1
646	20240411	100100	34443631	1595	1595	1595	1595	67
647	20240411	100000	34336766	1602	1602	1602	1602	94
648	20240411	095900	34186178	1602	1602	1602	1602	0
649	20240411	095800	34186178	1602	1602	1602	1602	10
650	20240411	095700	34170158	1602	1602	1602	1602	1
651	20240411	095600	34168556	1602	1602	1602	1602	3
652	20240411	095500	34163750	1595	1595	1595	1595	1000
653	20240411	095400	32568750	1595	1595	1595	1595	4131
654	20240411	095300	25979805	1595	1595	1595	1595	1
655	20240411	095200	25978210	1595	1595	1595	1595	0
656	20240411	095100	25978210	1595	1595	1595	1595	0
657	20240411	095000	25978210	1595	1595	1595	1595	381
658	20240411	094900	25370515	1593	1593	1593	1593	0
659	20240411	094800	25370515	1593	1593	1593	1593	4
660	20240411	094700	25364143	1595	1595	1595	1595	619
661	20240411	094600	24376838	1602	1602	1602	1602	0
662	20240411	094500	24376838	1602	1602	1602	1602	0
663	20240411	094400	24376838	1602	1602	1602	1602	1
664	20240411	094300	24375236	1595	1595	1595	1595	0
665	20240411	094200	24375236	1595	1601	1601	1595	2600
666	20240411	094100	20224640	1602	1602	1602	1602	4
667	20240411	094000	20218232	1602	1602	1602	1602	94
668	20240411	093900	20067644	1602	1602	1602	1602	0
669	20240411	093800	20067644	1602	1602	1602	1602	1
670	20240411	093700	20066042	1602	1602	1602	1602	0
671	20240411	093600	20066042	1602	1602	1602	1602	1
672	20240411	093500	20064440	1603	1603	1603	1603	1
673	20240411	093400	20062837	1603	1603	1603	1603	0
674	20240411	093300	20062837	1603	1603	1603	1603	187
675	20240411	093200	19763076	1603	1603	1603	1603	0
676	20240411	093100	19763076	1603	1603	1603	1603	5
677	20240411	093000	19755061	1598	1598	1598	1598	0
678	20240411	092900	19755061	1598	1598	1598	1598	0
679	20240411	092800	19755061	1598	1598	1598	1598	484
680	20240411	092700	18981629	1603	1603	1603	1603	3
681	20240411	092600	18976820	1598	1598	1598	1598	0
682	20240411	092500	18976820	1598	1598	1598	1598	3
683	20240411	092400	18972026	1603	1603	1603	1603	0
684	20240411	092300	18972026	1603	1603	1603	1603	0
685	20240411	092200	18972026	1603	1602	1603	1602	141
686	20240411	092100	18746142	1595	1585	1595	1585	2095
687	20240411	092000	15416281	1585	1583	1585	1583	369
688	20240411	091900	14831473	1579	1579	1579	1579	0
689	20240411	091800	14831473	1579	1579	1579	1579	0
690	20240411	091700	14831473	1579	1579	1579	1579	0
691	20240411	091600	14831473	1579	1579	1579	1579	0
692	20240411	091500	14831473	1579	1579	1595	1579	3094
693	20240411	091400	9905343	1580	1577	1580	1577	223
694	20240411	091300	9553312	1580	1580	1580	1580	0
695	20240411	091200	9553312	1580	1580	1580	1580	0
696	20240411	091100	9553312	1580	1580	1580	1580	0
697	20240411	091000	9553312	1580	1580	1580	1580	0
698	20240411	090900	9553312	1580	1583	1583	1580	2661
699	20240411	090800	5346298	1595	1593	1595	1593	72
700	20240411	090700	5231594	1593	1593	1593	1593	125
701	20240411	090600	5032469	1590	1595	1595	1590	10
702	20240411	090500	5016544	1595	1595	1595	1595	3
703	20240411	090400	5011759	1601	1601	1601	1601	0
704	20240411	090300	5011759	1601	1601	1601	1601	249
705	20240411	090200	4613110	1601	1601	1601	1601	0
706	20240411	090100	4613110	1601	1601	1601	1601	7
707	20240411	090000	4601903	1601	1595	1603	1595	2882