KissMeData/032080/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	190600	34003389	1458	1458	1458	1458	210
3	20240408	190500	34003389	1458	1458	1458	1458	0
4	20240408	190400	34003389	1458	1458	1458	1458	0
5	20240408	190300	34003389	1458	1458	1458	1458	0
6	20240408	190200	34003389	1458	1458	1458	1458	0
7	20240408	190100	34003389	1458	1458	1458	1458	0
8	20240408	190000	34003389	1458	1458	1458	1458	0
9	20240408	185900	34003389	1458	1458	1458	1458	0
10	20240408	185800	34003389	1458	1458	1458	1458	0
11	20240408	185700	34003389	1458	1458	1458	1458	0
12	20240408	185600	34003389	1458	1458	1458	1458	0
13	20240408	185500	34003389	1458	1458	1458	1458	0
14	20240408	185400	34003389	1458	1458	1458	1458	0
15	20240408	185300	34003389	1458	1458	1458	1458	0
16	20240408	185200	34003389	1458	1458	1458	1458	0
17	20240408	185100	34003389	1458	1458	1458	1458	0
18	20240408	185000	34003389	1458	1458	1458	1458	0
19	20240408	184900	34003389	1458	1458	1458	1458	0
20	20240408	184800	34003389	1458	1458	1458	1458	0
21	20240408	184700	34003389	1458	1458	1458	1458	0
22	20240408	184600	34003389	1458	1458	1458	1458	0
23	20240408	184500	34003389	1458	1458	1458	1458	0
24	20240408	184400	34003389	1458	1458	1458	1458	0
25	20240408	184300	34003389	1458	1458	1458	1458	0
26	20240408	184200	34003389	1458	1458	1458	1458	0
27	20240408	184100	34003389	1458	1458	1458	1458	0
28	20240408	184000	34003389	1458	1458	1458	1458	0
29	20240408	183900	34003389	1458	1458	1458	1458	0
30	20240408	183800	34003389	1458	1458	1458	1458	0
31	20240408	183700	34003389	1458	1458	1458	1458	0
32	20240408	183600	34003389	1458	1458	1458	1458	210
33	20240408	183500	34003389	1458	1458	1458	1458	0
34	20240408	183400	34003389	1458	1458	1458	1458	0
35	20240408	183300	34003389	1458	1458	1458	1458	0
36	20240408	183200	34003389	1458	1458	1458	1458	0
37	20240408	183100	34003389	1458	1458	1458	1458	0
38	20240408	183000	34003389	1458	1458	1458	1458	0
39	20240408	182900	34003389	1458	1458	1458	1458	0
40	20240408	182800	34003389	1458	1458	1458	1458	0
41	20240408	182700	34003389	1458	1458	1458	1458	0
42	20240408	182600	34003389	1458	1458	1458	1458	0
43	20240408	182500	34003389	1458	1458	1458	1458	0
44	20240408	182400	34003389	1458	1458	1458	1458	0
45	20240408	182300	34003389	1458	1458	1458	1458	0
46	20240408	182200	34003389	1458	1458	1458	1458	0
47	20240408	182100	34003389	1458	1458	1458	1458	0
48	20240408	182000	34003389	1458	1458	1458	1458	0
49	20240408	181900	34003389	1458	1458	1458	1458	0
50	20240408	181800	34003389	1458	1458	1458	1458	0
51	20240408	181700	34003389	1458	1458	1458	1458	0
52	20240408	181600	34003389	1458	1458	1458	1458	0
53	20240408	181500	34003389	1458	1458	1458	1458	0
54	20240408	181400	34003389	1458	1458	1458	1458	0
55	20240408	181300	34003389	1458	1458	1458	1458	0
56	20240408	181200	34003389	1458	1458	1458	1458	0
57	20240408	181100	34003389	1458	1458	1458	1458	0
58	20240408	181000	34003389	1458	1458	1458	1458	0
59	20240408	180900	34003389	1458	1458	1458	1458	0
60	20240408	180800	34003389	1458	1458	1458	1458	0
61	20240408	180700	34003389	1458	1458	1458	1458	0
62	20240408	180600	34003389	1458	1458	1458	1458	210
63	20240408	180500	34003389	1458	1458	1458	1458	0
64	20240408	180400	34003389	1458	1458	1458	1458	0
65	20240408	180300	34003389	1458	1458	1458	1458	0
66	20240408	180200	34003389	1458	1458	1458	1458	0
67	20240408	180100	34003389	1458	1458	1458	1458	0
68	20240408	180000	34003389	1458	1458	1458	1458	0
69	20240408	175900	34003389	1458	1458	1458	1458	0
70	20240408	175800	34003389	1458	1458	1458	1458	0
71	20240408	175700	34003389	1458	1458	1458	1458	0
72	20240408	175600	34003389	1458	1458	1458	1458	0
73	20240408	175500	34003389	1458	1458	1458	1458	0
74	20240408	175400	34003389	1458	1458	1458	1458	0
75	20240408	175300	34003389	1458	1458	1458	1458	0
76	20240408	175200	34003389	1458	1458	1458	1458	0
77	20240408	175100	34003389	1458	1458	1458	1458	0
78	20240408	175000	34003389	1458	1458	1458	1458	0
79	20240408	174900	34003389	1458	1458	1458	1458	0
80	20240408	174800	34003389	1458	1458	1458	1458	0
81	20240408	174700	34003389	1458	1458	1458	1458	0
82	20240408	174600	34003389	1458	1458	1458	1458	0
83	20240408	174500	34003389	1458	1458	1458	1458	0
84	20240408	174400	34003389	1458	1458	1458	1458	0
85	20240408	174300	34003389	1458	1458	1458	1458	0
86	20240408	174200	34003389	1458	1458	1458	1458	0
87	20240408	174100	34003389	1458	1458	1458	1458	0
88	20240408	174000	34003389	1458	1458	1458	1458	0
89	20240408	173900	34003389	1458	1458	1458	1458	0
90	20240408	173800	34003389	1458	1458	1458	1458	0
91	20240408	173700	34003389	1458	1458	1458	1458	0
92	20240408	173600	34003389	1458	1458	1458	1458	210
93	20240408	173500	34003389	1458	1458	1458	1458	0
94	20240408	173400	34003389	1458	1458	1458	1458	0
95	20240408	173300	34003389	1458	1458	1458	1458	0
96	20240408	173200	34003389	1458	1458	1458	1458	0
97	20240408	173100	34003389	1458	1458	1458	1458	0
98	20240408	173000	34003389	1458	1458	1458	1458	0
99	20240408	172900	34003389	1458	1458	1458	1458	0
100	20240408	172800	34003389	1458	1458	1458	1458	0
101	20240408	172700	34003389	1458	1458	1458	1458	0
102	20240408	172600	34003389	1458	1458	1458	1458	0
103	20240408	172500	34003389	1458	1458	1458	1458	0
104	20240408	172400	34003389	1458	1458	1458	1458	0
105	20240408	172300	34003389	1458	1458	1458	1458	0
106	20240408	172200	34003389	1458	1458	1458	1458	0
107	20240408	172100	34003389	1458	1458	1458	1458	0
108	20240408	172000	34003389	1458	1458	1458	1458	0
109	20240408	171900	34003389	1458	1458	1458	1458	0
110	20240408	171800	34003389	1458	1458	1458	1458	0
111	20240408	171700	34003389	1458	1458	1458	1458	0
112	20240408	171600	34003389	1458	1458	1458	1458	0
113	20240408	171500	34003389	1458	1458	1458	1458	0
114	20240408	171400	34003389	1458	1458	1458	1458	0
115	20240408	171300	34003389	1458	1458	1458	1458	0
116	20240408	171200	34003389	1458	1458	1458	1458	0
117	20240408	171100	34003389	1458	1458	1458	1458	0
118	20240408	171000	34003389	1458	1458	1458	1458	0
119	20240408	170900	34003389	1458	1458	1458	1458	0
120	20240408	170800	34003389	1458	1458	1458	1458	0
121	20240408	170700	34003389	1458	1458	1458	1458	0
122	20240408	170600	34003389	1458	1458	1458	1458	210
123	20240408	170500	34003389	1458	1458	1458	1458	0
124	20240408	170400	34003389	1458	1458	1458	1458	0
125	20240408	170300	34003389	1458	1458	1458	1458	0
126	20240408	170200	34003389	1458	1458	1458	1458	0
127	20240408	170100	34003389	1458	1458	1458	1458	0
128	20240408	170000	34003389	1458	1458	1458	1458	0
129	20240408	165900	34003389	1458	1458	1458	1458	0
130	20240408	165800	34003389	1458	1458	1458	1458	0
131	20240408	165700	34003389	1458	1458	1458	1458	0
132	20240408	165600	34003389	1458	1458	1458	1458	0
133	20240408	165500	34003389	1458	1458	1458	1458	0
134	20240408	165400	34003389	1458	1458	1458	1458	0
135	20240408	165300	34003389	1458	1458	1458	1458	0
136	20240408	165200	34003389	1458	1458	1458	1458	0
137	20240408	165100	34003389	1458	1458	1458	1458	0
138	20240408	165000	34003389	1458	1458	1458	1458	0
139	20240408	164900	34003389	1458	1458	1458	1458	0
140	20240408	164800	34003389	1458	1458	1458	1458	0
141	20240408	164700	34003389	1458	1458	1458	1458	0
142	20240408	164600	34003389	1458	1458	1458	1458	0
143	20240408	164500	34003389	1458	1458	1458	1458	0
144	20240408	164400	34003389	1458	1458	1458	1458	0
145	20240408	164300	34003389	1458	1458	1458	1458	0
146	20240408	164200	34003389	1458	1458	1458	1458	0
147	20240408	164100	34003389	1458	1458	1458	1458	0
148	20240408	164000	34003389	1458	1458	1458	1458	0
149	20240408	163900	34003389	1458	1458	1458	1458	0
150	20240408	163800	34003389	1458	1458	1458	1458	0
151	20240408	163700	34003389	1458	1458	1458	1458	0
152	20240408	163600	34003389	1458	1458	1458	1458	210
153	20240408	163500	34003389	1458	1458	1458	1458	0
154	20240408	163400	34003389	1458	1458	1458	1458	0
155	20240408	163300	34003389	1458	1458	1458	1458	0
156	20240408	163200	34003389	1458	1458	1458	1458	0
157	20240408	163100	34003389	1458	1458	1458	1458	0
158	20240408	163000	34003389	1458	1458	1458	1458	0
159	20240408	162900	34003389	1458	1458	1458	1458	0
160	20240408	162800	34003389	1458	1458	1458	1458	0
161	20240408	162700	34003389	1458	1458	1458	1458	0
162	20240408	162600	34003389	1458	1458	1458	1458	0
163	20240408	162500	34003389	1458	1458	1458	1458	0
164	20240408	162400	34003389	1458	1458	1458	1458	0
165	20240408	162300	34003389	1458	1458	1458	1458	0
166	20240408	162200	34003389	1458	1458	1458	1458	0
167	20240408	162100	34003389	1458	1458	1458	1458	0
168	20240408	162000	34003389	1458	1458	1458	1458	0
169	20240408	161900	34003389	1458	1458	1458	1458	0
170	20240408	161800	34003389	1458	1458	1458	1458	0
171	20240408	161700	34003389	1458	1458	1458	1458	0
172	20240408	161600	34003389	1458	1458	1458	1458	0
173	20240408	161500	34003389	1458	1458	1458	1458	0
174	20240408	161400	34003389	1458	1458	1458	1458	0
175	20240408	161300	34003389	1458	1458	1458	1458	0
176	20240408	161200	34003389	1458	1458	1458	1458	0
177	20240408	161100	34003389	1458	1458	1458	1458	0
178	20240408	161000	34003389	1458	1458	1458	1458	0
179	20240408	160900	34003389	1458	1458	1458	1458	0
180	20240408	160800	34003389	1458	1458	1458	1458	0
181	20240408	160700	34003389	1458	1458	1458	1458	0
182	20240408	160600	34003389	1458	1458	1458	1458	210
183	20240408	160500	34003389	1458	1458	1458	1458	0
184	20240408	160400	34003389	1458	1458	1458	1458	0
185	20240408	160300	34003389	1458	1458	1458	1458	0
186	20240408	160200	34003389	1458	1458	1458	1458	0
187	20240408	160100	34003389	1458	1458	1458	1458	0
188	20240408	160000	34003389	1458	1458	1458	1458	0
189	20240408	155900	34003389	1458	1458	1458	1458	0
190	20240408	155800	34003389	1458	1458	1458	1458	0
191	20240408	155700	34003389	1458	1458	1458	1458	0
192	20240408	155600	34003389	1458	1458	1458	1458	0
193	20240408	155500	34003389	1458	1458	1458	1458	0
194	20240408	155400	34003389	1458	1458	1458	1458	0
195	20240408	155300	34003389	1458	1458	1458	1458	0
196	20240408	155200	34003389	1458	1458	1458	1458	0
197	20240408	155100	34003389	1458	1458	1458	1458	0
198	20240408	155000	34003389	1458	1458	1458	1458	0
199	20240408	154900	34003389	1458	1458	1458	1458	0
200	20240408	154800	34003389	1458	1458	1458	1458	0
201	20240408	154700	34003389	1458	1458	1458	1458	0
202	20240408	154600	34003389	1458	1458	1458	1458	0
203	20240408	154500	34003389	1458	1458	1458	1458	0
204	20240408	154400	34003389	1458	1458	1458	1458	0
205	20240408	154300	34003389	1458	1458	1458	1458	0
206	20240408	154200	34003389	1458	1458	1458	1458	0
207	20240408	154100	34003389	1458	1458	1458	1458	0
208	20240408	154000	34003389	1458	1458	1458	1458	0
209	20240408	153900	34003389	1458	1458	1458	1458	0
210	20240408	153800	34003389	1458	1458	1458	1458	0
211	20240408	153700	34003389	1458	1458	1458	1458	0
212	20240408	153600	34003389	1458	1458	1458	1458	210
213	20240408	153500	34003389	1458	1458	1458	1458	0
214	20240408	153400	34003389	1458	1458	1458	1458	0
215	20240408	153300	34003389	1458	1458	1458	1458	0
216	20240408	153200	34003389	1458	1458	1458	1458	0
217	20240408	153100	34003389	1458	1458	1458	1458	0
218	20240408	153000	34003389	1458	1458	1458	1458	210
219	20240408	152900	33697209	1448	1448	1448	1448	0
220	20240408	152800	33697209	1448	1448	1448	1448	0
221	20240408	152700	33697209	1448	1448	1448	1448	0
222	20240408	152600	33697209	1448	1448	1448	1448	0
223	20240408	152500	33697209	1448	1448	1448	1448	0
224	20240408	152400	33697209	1448	1448	1448	1448	0
225	20240408	152300	33697209	1448	1448	1448	1448	0
226	20240408	152200	33697209	1448	1448	1448	1448	0
227	20240408	152100	33697209	1448	1448	1448	1448	0
228	20240408	152000	33697209	1448	1448	1448	1448	0
229	20240408	151900	33697209	1448	1448	1448	1448	1
230	20240408	151800	33695761	1453	1453	1453	1453	0
231	20240408	151700	33695761	1453	1453	1453	1453	1
232	20240408	151600	33694308	1448	1450	1450	1448	2
233	20240408	151500	33691410	1450	1450	1450	1450	0
234	20240408	151400	33691410	1450	1450	1450	1450	0
235	20240408	151300	33691410	1450	1450	1450	1450	0
236	20240408	151200	33691410	1450	1450	1450	1450	0
237	20240408	151100	33691410	1450	1450	1450	1450	1
238	20240408	151000	33689960	1453	1453	1453	1453	1
239	20240408	150900	33688507	1452	1452	1452	1452	40
240	20240408	150800	33630427	1452	1451	1452	1451	18
241	20240408	150700	33604305	1448	1450	1450	1448	49
242	20240408	150600	33533330	1450	1450	1450	1450	0
243	20240408	150500	33533330	1450	1450	1450	1450	0
244	20240408	150400	33533330	1450	1450	1450	1450	0
245	20240408	150300	33533330	1450	1450	1450	1450	97
246	20240408	150200	33392680	1450	1450	1450	1450	0
247	20240408	150100	33392680	1450	1450	1450	1450	0
248	20240408	150000	33392680	1450	1450	1450	1450	0
249	20240408	145900	33392680	1450	1450	1450	1450	100
250	20240408	145800	33247680	1450	1450	1450	1450	0
251	20240408	145700	33247680	1450	1450	1450	1450	520
252	20240408	145600	32493680	1450	1450	1450	1450	251
253	20240408	145500	32129730	1445	1445	1445	1445	0
254	20240408	145400	32129730	1445	1445	1445	1445	0
255	20240408	145300	32129730	1445	1445	1445	1445	0
256	20240408	145200	32129730	1445	1445	1445	1445	0
257	20240408	145100	32129730	1445	1445	1445	1445	0
258	20240408	145000	32129730	1445	1445	1445	1445	0
259	20240408	144900	32129730	1445	1445	1445	1445	1
260	20240408	144800	32128285	1445	1445	1445	1445	0
261	20240408	144700	32128285	1445	1445	1445	1445	0
262	20240408	144600	32128285	1445	1445	1445	1445	0
263	20240408	144500	32128285	1445	1445	1445	1445	1
264	20240408	144400	32126840	1451	1451	1451	1451	0
265	20240408	144300	32126840	1451	1451	1451	1451	0
266	20240408	144200	32126840	1451	1451	1451	1451	0
267	20240408	144100	32126840	1451	1451	1451	1451	0
268	20240408	144000	32126840	1451	1451	1451	1451	0
269	20240408	143900	32126840	1451	1451	1451	1451	19
270	20240408	143800	32099271	1451	1451	1451	1451	1
271	20240408	143700	32097820	1452	1452	1452	1452	0
272	20240408	143600	32097820	1452	1452	1452	1452	0
273	20240408	143500	32097820	1452	1452	1452	1452	0
274	20240408	143400	32097820	1452	1452	1452	1452	0
275	20240408	143300	32097820	1452	1452	1452	1452	34
276	20240408	143200	32048452	1452	1452	1452	1452	161
277	20240408	143100	31814680	1452	1452	1452	1452	70
278	20240408	143000	31713040	1452	1452	1452	1447	95
279	20240408	142900	31575105	1452	1452	1452	1452	74
280	20240408	142800	31467657	1451	1451	1452	1451	35
281	20240408	142700	31416854	1446	1446	1446	1446	1
282	20240408	142600	31415408	1451	1446	1451	1446	6
283	20240408	142500	31406707	1448	1448	1448	1448	0
284	20240408	142400	31406707	1448	1452	1452	1448	2
285	20240408	142300	31403807	1448	1448	1448	1448	0
286	20240408	142200	31403807	1448	1448	1448	1448	13
287	20240408	142100	31384983	1444	1444	1444	1444	1
288	20240408	142000	31383539	1448	1448	1448	1448	0
289	20240408	141900	31383539	1448	1448	1448	1448	1
290	20240408	141800	31382091	1452	1452	1452	1452	1
291	20240408	141700	31380639	1445	1452	1452	1445	2
292	20240408	141600	31377742	1443	1443	1443	1443	0
293	20240408	141500	31377742	1443	1443	1443	1443	1
294	20240408	141400	31376299	1450	1450	1450	1450	521
295	20240408	141300	30620849	1450	1450	1450	1450	0
296	20240408	141200	30620849	1450	1450	1450	1450	14
297	20240408	141100	30600549	1451	1451	1451	1451	900
298	20240408	141000	29294649	1451	1451	1451	1451	0
299	20240408	140900	29294649	1451	1451	1451	1451	0
300	20240408	140800	29294649	1451	1451	1451	1451	0
301	20240408	140700	29294649	1451	1451	1451	1451	0
302	20240408	140600	29294649	1451	1451	1451	1451	0
303	20240408	140500	29294649	1451	1451	1451	1451	0
304	20240408	140400	29294649	1451	1451	1451	1451	0
305	20240408	140300	29294649	1451	1451	1451	1451	0
306	20240408	140200	29294649	1451	1451	1451	1451	0
307	20240408	140100	29294649	1451	1451	1451	1451	0
308	20240408	140000	29294649	1451	1451	1451	1451	0
309	20240408	135900	29294649	1451	1451	1451	1451	0
310	20240408	135800	29294649	1451	1451	1451	1451	0
311	20240408	135700	29294649	1451	1451	1451	1451	0
312	20240408	135600	29294649	1451	1444	1451	1444	131
313	20240408	135500	29105478	1445	1445	1445	1445	0
314	20240408	135400	29105478	1445	1445	1445	1445	0
315	20240408	135300	29105478	1445	1445	1445	1445	73
316	20240408	135200	28999993	1452	1452	1452	1452	0
317	20240408	135100	28999993	1452	1452	1452	1452	0
318	20240408	135000	28999993	1452	1452	1452	1452	0
319	20240408	134900	28999993	1452	1452	1452	1452	0
320	20240408	134800	28999993	1452	1452	1452	1452	0
321	20240408	134700	28999993	1452	1452	1452	1452	0
322	20240408	134600	28999993	1452	1452	1452	1452	0
323	20240408	134500	28999993	1452	1445	1452	1443	504
324	20240408	134400	28272708	1445	1445	1445	1445	0
325	20240408	134300	28272708	1445	1445	1445	1445	0
326	20240408	134200	28272708	1445	1452	1452	1445	2
327	20240408	134100	28269811	1443	1444	1444	1443	210
328	20240408	134000	27966573	1444	1445	1445	1444	2
329	20240408	133900	27963684	1445	1445	1445	1445	299
330	20240408	133800	27531629	1445	1445	1445	1445	0
331	20240408	133700	27531629	1445	1445	1445	1445	1
332	20240408	133600	27530184	1453	1453	1453	1453	0
333	20240408	133500	27530184	1453	1453	1453	1453	0
334	20240408	133400	27530184	1453	1453	1453	1453	0
335	20240408	133300	27530184	1453	1452	1453	1452	655
336	20240408	133200	26578992	1452	1452	1452	1452	0
337	20240408	133100	26578992	1452	1452	1452	1452	0
338	20240408	133000	26578992	1452	1452	1452	1452	0
339	20240408	132900	26578992	1452	1452	1452	1452	0
340	20240408	132800	26578992	1452	1452	1452	1452	0
341	20240408	132700	26578992	1452	1452	1452	1452	0
342	20240408	132600	26578992	1452	1452	1452	1452	0
343	20240408	132500	26578992	1452	1452	1452	1452	0
344	20240408	132400	26578992	1452	1452	1452	1452	0
345	20240408	132300	26578992	1452	1452	1452	1452	0
346	20240408	132200	26578992	1452	1452	1452	1452	0
347	20240408	132100	26578992	1452	1452	1452	1452	0
348	20240408	132000	26578992	1452	1452	1452	1452	0
349	20240408	131900	26578992	1452	1452	1452	1452	0
350	20240408	131800	26578992	1452	1452	1452	1452	0
351	20240408	131700	26578992	1452	1452	1452	1452	0
352	20240408	131600	26578992	1452	1452	1452	1452	0
353	20240408	131500	26578992	1452	1452	1452	1452	0
354	20240408	131400	26578992	1452	1452	1452	1452	0
355	20240408	131300	26578992	1452	1452	1452	1452	0
356	20240408	131200	26578992	1452	1452	1452	1452	0
357	20240408	131100	26578992	1452	1452	1452	1452	0
358	20240408	131000	26578992	1452	1452	1452	1452	0
359	20240408	130900	26578992	1452	1452	1452	1452	0
360	20240408	130800	26578992	1452	1452	1452	1452	0
361	20240408	130700	26578992	1452	1452	1452	1452	0
362	20240408	130600	26578992	1452	1452	1452	1452	0
363	20240408	130500	26578992	1452	1452	1452	1452	1
364	20240408	130400	26577540	1445	1445	1445	1445	898
365	20240408	130300	25279930	1445	1445	1445	1445	0
366	20240408	130200	25279930	1445	1445	1445	1445	1
367	20240408	130100	25278485	1445	1445	1445	1445	13
368	20240408	130000	25259700	1445	1453	1453	1445	391
369	20240408	125900	24693881	1453	1453	1453	1453	0
370	20240408	125800	24693881	1453	1453	1453	1453	0
371	20240408	125700	24693881	1453	1453	1453	1453	0
372	20240408	125600	24693881	1453	1453	1453	1453	0
373	20240408	125500	24693881	1453	1453	1453	1453	30
374	20240408	125400	24650291	1453	1453	1453	1453	0
375	20240408	125300	24650291	1453	1453	1453	1453	0
376	20240408	125200	24650291	1453	1453	1453	1453	0
377	20240408	125100	24650291	1453	1453	1453	1453	0
378	20240408	125000	24650291	1453	1453	1453	1453	0
379	20240408	124900	24650291	1453	1453	1453	1453	0
380	20240408	124800	24650291	1453	1453	1453	1453	0
381	20240408	124700	24650291	1453	1453	1453	1453	0
382	20240408	124600	24650291	1453	1453	1453	1453	0
383	20240408	124500	24650291	1453	1453	1453	1453	0
384	20240408	124400	24650291	1453	1453	1453	1453	0
385	20240408	124300	24650291	1453	1453	1453	1453	0
386	20240408	124200	24650291	1453	1453	1453	1453	0
387	20240408	124100	24650291	1453	1453	1453	1453	0
388	20240408	124000	24650291	1453	1453	1453	1453	0
389	20240408	123900	24650291	1453	1453	1453	1453	0
390	20240408	123800	24650291	1453	1453	1453	1453	1
391	20240408	123700	24648838	1445	1446	1446	1445	147
392	20240408	123600	24436422	1453	1453	1453	1453	0
393	20240408	123500	24436422	1453	1453	1453	1453	0
394	20240408	123400	24436422	1453	1453	1453	1453	0
395	20240408	123300	24436422	1453	1453	1453	1453	1
396	20240408	123200	24434969	1453	1453	1453	1453	0
397	20240408	123100	24434969	1453	1453	1453	1453	0
398	20240408	123000	24434969	1453	1453	1453	1453	0
399	20240408	122900	24434969	1453	1453	1453	1453	2
400	20240408	122800	24432063	1453	1453	1453	1453	2
401	20240408	122700	24429157	1454	1454	1454	1454	0
402	20240408	122600	24429157	1454	1454	1454	1454	0
403	20240408	122500	24429157	1454	1454	1454	1454	0
404	20240408	122400	24429157	1454	1454	1454	1454	0
405	20240408	122300	24429157	1454	1454	1454	1454	0
406	20240408	122200	24429157	1454	1454	1454	1454	0
407	20240408	122100	24429157	1454	1454	1454	1454	0
408	20240408	122000	24429157	1454	1454	1454	1454	0
409	20240408	121900	24429157	1454	1454	1454	1454	0
410	20240408	121800	24429157	1454	1454	1454	1454	0
411	20240408	121700	24429157	1454	1454	1454	1454	1
412	20240408	121600	24427703	1454	1454	1454	1454	1
413	20240408	121500	24426249	1454	1446	1454	1445	309
414	20240408	121400	23979635	1454	1454	1454	1454	0
415	20240408	121300	23979635	1454	1454	1454	1454	0
416	20240408	121200	23979635	1454	1454	1454	1454	0
417	20240408	121100	23979635	1454	1454	1454	1454	0
418	20240408	121000	23979635	1454	1454	1454	1454	0
419	20240408	120900	23979635	1454	1454	1454	1454	0
420	20240408	120800	23979635	1454	1454	1454	1454	0
421	20240408	120700	23979635	1454	1451	1454	1451	280
422	20240408	120600	23573076	1451	1451	1451	1451	0
423	20240408	120500	23573076	1451	1451	1451	1451	1700
424	20240408	120400	21106376	1445	1445	1445	1445	0
425	20240408	120300	21106376	1445	1445	1445	1445	0
426	20240408	120200	21106376	1445	1445	1445	1445	0
427	20240408	120100	21106376	1445	1445	1445	1445	0
428	20240408	120000	21106376	1445	1445	1445	1445	0
429	20240408	115900	21106376	1445	1445	1445	1445	1
430	20240408	115800	21104931	1451	1451	1451	1451	0
431	20240408	115700	21104931	1451	1451	1451	1451	0
432	20240408	115600	21104931	1451	1451	1451	1451	1
433	20240408	115500	21103480	1445	1445	1445	1445	0
434	20240408	115400	21103480	1445	1445	1445	1445	0
435	20240408	115300	21103480	1445	1445	1445	1445	0
436	20240408	115200	21103480	1445	1446	1446	1445	1200
437	20240408	115100	19368281	1446	1447	1447	1446	1000
438	20240408	115000	17921282	1447	1447	1447	1447	0
439	20240408	114900	17921282	1447	1447	1447	1447	0
440	20240408	114800	17921282	1447	1447	1447	1447	0
441	20240408	114700	17921282	1447	1447	1447	1447	0
442	20240408	114600	17921282	1447	1447	1447	1447	0
443	20240408	114500	17921282	1447	1447	1447	1447	0
444	20240408	114400	17921282	1447	1447	1447	1447	1
445	20240408	114300	17919835	1449	1449	1449	1449	0
446	20240408	114200	17919835	1449	1449	1449	1449	0
447	20240408	114100	17919835	1449	1449	1449	1449	0
448	20240408	114000	17919835	1449	1449	1449	1449	1
449	20240408	113900	17918386	1450	1450	1450	1450	494
450	20240408	113800	17202086	1450	1450	1450	1450	0
451	20240408	113700	17202086	1450	1450	1450	1450	0
452	20240408	113600	17202086	1450	1450	1450	1450	0
453	20240408	113500	17202086	1450	1450	1450	1450	0
454	20240408	113400	17202086	1450	1450	1450	1450	0
455	20240408	113300	17202086	1450	1450	1450	1450	0
456	20240408	113200	17202086	1450	1450	1450	1450	0
457	20240408	113100	17202086	1450	1450	1450	1450	0
458	20240408	113000	17202086	1450	1450	1450	1450	0
459	20240408	112900	17202086	1450	1450	1450	1450	0
460	20240408	112800	17202086	1450	1450	1450	1450	0
461	20240408	112700	17202086	1450	1450	1450	1450	0
462	20240408	112600	17202086	1450	1450	1450	1450	0
463	20240408	112500	17202086	1450	1450	1450	1450	0
464	20240408	112400	17202086	1450	1450	1450	1450	0
465	20240408	112300	17202086	1450	1450	1450	1450	0
466	20240408	112200	17202086	1450	1450	1450	1450	0
467	20240408	112100	17202086	1450	1450	1450	1450	0
468	20240408	112000	17202086	1450	1450	1450	1450	0
469	20240408	111900	17202086	1450	1450	1450	1450	0
470	20240408	111800	17202086	1450	1450	1450	1450	0
471	20240408	111700	17202086	1450	1450	1450	1450	0
472	20240408	111600	17202086	1450	1450	1450	1450	0
473	20240408	111500	17202086	1450	1450	1450	1450	0
474	20240408	111400	17202086	1450	1450	1450	1450	0
475	20240408	111300	17202086	1450	1450	1450	1450	0
476	20240408	111200	17202086	1450	1450	1450	1450	0
477	20240408	111100	17202086	1450	1450	1450	1450	16
478	20240408	111000	17178886	1450	1450	1450	1450	11
479	20240408	110900	17162936	1445	1445	1445	1445	0
480	20240408	110800	17162936	1445	1445	1445	1445	0
481	20240408	110700	17162936	1445	1445	1445	1445	0
482	20240408	110600	17162936	1445	1446	1446	1445	46
483	20240408	110500	17096445	1445	1445	1445	1445	0
484	20240408	110400	17096445	1445	1445	1445	1445	0
485	20240408	110300	17096445	1445	1445	1445	1445	0
486	20240408	110200	17096445	1445	1445	1445	1445	0
487	20240408	110100	17096445	1445	1445	1445	1445	0
488	20240408	110000	17096445	1445	1445	1445	1445	0
489	20240408	105900	17096445	1445	1445	1445	1445	2
490	20240408	105800	17093555	1445	1445	1445	1445	0
491	20240408	105700	17093555	1445	1445	1445	1445	0
492	20240408	105600	17093555	1445	1445	1445	1445	0
493	20240408	105500	17093555	1445	1445	1445	1445	0
494	20240408	105400	17093555	1445	1445	1445	1445	0
495	20240408	105300	17093555	1445	1445	1445	1445	0
496	20240408	105200	17093555	1445	1445	1445	1445	0
497	20240408	105100	17093555	1445	1445	1445	1445	0
498	20240408	105000	17093555	1445	1445	1445	1445	0
499	20240408	104900	17093555	1445	1445	1445	1445	0
500	20240408	104800	17093555	1445	1445	1445	1445	0
501	20240408	104700	17093555	1445	1445	1445	1445	46
502	20240408	104600	17027085	1445	1445	1445	1445	0
503	20240408	104500	17027085	1445	1445	1445	1445	0
504	20240408	104400	17027085	1445	1445	1445	1445	0
505	20240408	104300	17027085	1445	1445	1445	1445	0
506	20240408	104200	17027085	1445	1445	1445	1445	0
507	20240408	104100	17027085	1445	1445	1445	1445	0
508	20240408	104000	17027085	1445	1445	1445	1445	0
509	20240408	103900	17027085	1445	1445	1445	1445	0
510	20240408	103800	17027085	1445	1450	1450	1445	105
511	20240408	103700	16874860	1450	1450	1450	1450	0
512	20240408	103600	16874860	1450	1450	1450	1450	1342
513	20240408	103500	14928960	1450	1450	1450	1450	658
514	20240408	103400	13974860	1450	1450	1450	1450	0
515	20240408	103300	13974860	1450	1450	1450	1450	0
516	20240408	103200	13974860	1450	1450	1450	1450	0
517	20240408	103100	13974860	1450	1450	1450	1450	1
518	20240408	103000	13973410	1451	1451	1451	1451	0
519	20240408	102900	13973410	1451	1451	1451	1451	0
520	20240408	102800	13973410	1451	1451	1451	1451	0
521	20240408	102700	13973410	1451	1451	1451	1451	0
522	20240408	102600	13973410	1451	1451	1451	1451	0
523	20240408	102500	13973410	1451	1451	1451	1451	0
524	20240408	102400	13973410	1451	1451	1451	1451	0
525	20240408	102300	13973410	1451	1451	1451	1451	0
526	20240408	102200	13973410	1451	1451	1451	1451	0
527	20240408	102100	13973410	1451	1451	1451	1451	0
528	20240408	102000	13973410	1451	1451	1451	1451	0
529	20240408	101900	13973410	1451	1451	1451	1451	0
530	20240408	101800	13973410	1451	1451	1451	1451	0
531	20240408	101700	13973410	1451	1451	1451	1451	1
532	20240408	101600	13971959	1451	1451	1451	1451	0
533	20240408	101500	13971959	1451	1451	1451	1451	0
534	20240408	101400	13971959	1451	1451	1451	1451	0
535	20240408	101300	13971959	1451	1451	1451	1451	0
536	20240408	101200	13971959	1451	1451	1451	1451	0
537	20240408	101100	13971959	1451	1451	1451	1451	0
538	20240408	101000	13971959	1451	1451	1451	1451	0
539	20240408	100900	13971959	1451	1445	1451	1444	1287
540	20240408	100800	12112925	1445	1451	1451	1445	2
541	20240408	100700	12110029	1451	1451	1451	1451	0
542	20240408	100600	12110029	1451	1452	1452	1451	2
543	20240408	100500	12107126	1444	1444	1444	1444	0
544	20240408	100400	12107126	1444	1444	1444	1444	1
545	20240408	100300	12105682	1453	1453	1453	1453	5
546	20240408	100200	12098417	1444	1444	1444	1444	0
547	20240408	100100	12098417	1444	1444	1444	1444	0
548	20240408	100000	12098417	1444	1444	1444	1444	0
549	20240408	095900	12098417	1444	1444	1444	1444	0
550	20240408	095800	12098417	1444	1444	1444	1444	0
551	20240408	095700	12098417	1444	1444	1444	1444	0
552	20240408	095600	12098417	1444	1449	1449	1444	1320
553	20240408	095500	10190064	1449	1449	1449	1449	0
554	20240408	095400	10190064	1449	1449	1449	1449	0
555	20240408	095300	10190064	1449	1449	1449	1449	0
556	20240408	095200	10190064	1449	1449	1449	1449	0
557	20240408	095100	10190064	1449	1449	1449	1449	0
558	20240408	095000	10190064	1449	1449	1449	1449	0
559	20240408	094900	10190064	1449	1449	1449	1449	69
560	20240408	094800	10090083	1449	1449	1449	1449	0
561	20240408	094700	10090083	1449	1449	1449	1449	0
562	20240408	094600	10090083	1449	1449	1449	1449	0
563	20240408	094500	10090083	1449	1450	1450	1449	12
564	20240408	094400	10072684	1450	1450	1450	1450	0
565	20240408	094300	10072684	1450	1450	1450	1450	1
566	20240408	094200	10071234	1452	1452	1452	1452	1289
567	20240408	094100	8199606	1452	1452	1452	1452	0
568	20240408	094000	8199606	1452	1452	1452	1452	0
569	20240408	093900	8199606	1452	1452	1452	1452	0
570	20240408	093800	8199606	1452	1452	1452	1452	0
571	20240408	093700	8199606	1452	1452	1452	1452	0
572	20240408	093600	8199606	1452	1452	1452	1452	0
573	20240408	093500	8199606	1452	1452	1452	1452	0
574	20240408	093400	8199606	1452	1452	1452	1452	0
575	20240408	093300	8199606	1452	1452	1452	1452	0
576	20240408	093200	8199606	1452	1452	1452	1452	0
577	20240408	093100	8199606	1452	1461	1461	1452	955
578	20240408	093000	6804360	1461	1461	1461	1461	29
579	20240408	092900	6761991	1461	1461	1461	1461	0
580	20240408	092800	6761991	1461	1461	1461	1461	0
581	20240408	092700	6761991	1461	1461	1461	1461	0
582	20240408	092600	6761991	1461	1461	1461	1461	0
583	20240408	092500	6761991	1461	1460	1461	1460	1001
584	20240408	092400	5300530	1460	1458	1460	1458	1009
585	20240408	092300	3829397	1458	1452	1458	1452	79
586	20240408	092200	3714683	1452	1451	1452	1451	54
587	20240408	092100	3636321	1451	1451	1451	1451	0
588	20240408	092000	3636321	1451	1451	1451	1451	27
589	20240408	091900	3597144	1452	1452	1452	1452	0
590	20240408	091800	3597144	1452	1452	1452	1452	0
591	20240408	091700	3597144	1452	1452	1452	1452	0
592	20240408	091600	3597144	1452	1452	1452	1452	0
593	20240408	091500	3597144	1452	1452	1452	1452	0
594	20240408	091400	3597144	1452	1452	1452	1452	0
595	20240408	091300	3597144	1452	1452	1452	1452	0
596	20240408	091200	3597144	1452	1452	1452	1452	0
597	20240408	091100	3597144	1452	1452	1452	1452	0
598	20240408	091000	3597144	1452	1452	1452	1452	0
599	20240408	090900	3597144	1452	1452	1452	1452	0
600	20240408	090800	3597144	1452	1452	1452	1452	0
601	20240408	090700	3597144	1452	1452	1452	1452	2
602	20240408	090600	3594240	1452	1452	1452	1452	2
603	20240408	090500	3591336	1452	1452	1452	1452	0
604	20240408	090400	3591336	1452	1452	1452	1452	0
605	20240408	090300	3591336	1452	1452	1452	1452	1
606	20240408	090200	3589884	1447	1447	1447	1447	153
607	20240408	090100	3368493	1447	1448	1448	1447	1090
608	20240408	090000	1791180	1452	1448	1452	1448	1237