KissMeData/090370/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	194600	20365438	1894	1894	1894	1894	113
3	20240411	194500	20365438	1894	1894	1894	1894	0
4	20240411	194400	20365438	1894	1894	1894	1894	0
5	20240411	194300	20365438	1894	1894	1894	1894	0
6	20240411	194200	20365438	1894	1894	1894	1894	0
7	20240411	194100	20365438	1894	1894	1894	1894	0
8	20240411	194000	20365438	1894	1894	1894	1894	0
9	20240411	193900	20365438	1894	1894	1894	1894	0
10	20240411	193800	20365438	1894	1894	1894	1894	0
11	20240411	193700	20365438	1894	1894	1894	1894	0
12	20240411	193600	20365438	1894	1894	1894	1894	0
13	20240411	193500	20365438	1894	1894	1894	1894	0
14	20240411	193400	20365438	1894	1894	1894	1894	0
15	20240411	193300	20365438	1894	1894	1894	1894	0
16	20240411	193200	20365438	1894	1894	1894	1894	0
17	20240411	193100	20365438	1894	1894	1894	1894	0
18	20240411	193000	20365438	1894	1894	1894	1894	0
19	20240411	192900	20365438	1894	1894	1894	1894	0
20	20240411	192800	20365438	1894	1894	1894	1894	0
21	20240411	192700	20365438	1894	1894	1894	1894	0
22	20240411	192600	20365438	1894	1894	1894	1894	0
23	20240411	192500	20365438	1894	1894	1894	1894	0
24	20240411	192400	20365438	1894	1894	1894	1894	0
25	20240411	192300	20365438	1894	1894	1894	1894	0
26	20240411	192200	20365438	1894	1894	1894	1894	0
27	20240411	192100	20365438	1894	1894	1894	1894	0
28	20240411	192000	20365438	1894	1894	1894	1894	0
29	20240411	191900	20365438	1894	1894	1894	1894	0
30	20240411	191800	20365438	1894	1894	1894	1894	0
31	20240411	191700	20365438	1894	1894	1894	1894	0
32	20240411	191600	20365438	1894	1894	1894	1894	113
33	20240411	191500	20365438	1894	1894	1894	1894	0
34	20240411	191400	20365438	1894	1894	1894	1894	0
35	20240411	191300	20365438	1894	1894	1894	1894	0
36	20240411	191200	20365438	1894	1894	1894	1894	0
37	20240411	191100	20365438	1894	1894	1894	1894	0
38	20240411	191000	20365438	1894	1894	1894	1894	0
39	20240411	190900	20365438	1894	1894	1894	1894	0
40	20240411	190800	20365438	1894	1894	1894	1894	0
41	20240411	190700	20365438	1894	1894	1894	1894	0
42	20240411	190600	20365438	1894	1894	1894	1894	0
43	20240411	190500	20365438	1894	1894	1894	1894	0
44	20240411	190400	20365438	1894	1894	1894	1894	0
45	20240411	190300	20365438	1894	1894	1894	1894	0
46	20240411	190200	20365438	1894	1894	1894	1894	0
47	20240411	190100	20365438	1894	1894	1894	1894	0
48	20240411	190000	20365438	1894	1894	1894	1894	0
49	20240411	185900	20365438	1894	1894	1894	1894	0
50	20240411	185800	20365438	1894	1894	1894	1894	0
51	20240411	185700	20365438	1894	1894	1894	1894	0
52	20240411	185600	20365438	1894	1894	1894	1894	0
53	20240411	185500	20365438	1894	1894	1894	1894	0
54	20240411	185400	20365438	1894	1894	1894	1894	0
55	20240411	185300	20365438	1894	1894	1894	1894	0
56	20240411	185200	20365438	1894	1894	1894	1894	0
57	20240411	185100	20365438	1894	1894	1894	1894	0
58	20240411	185000	20365438	1894	1894	1894	1894	0
59	20240411	184900	20365438	1894	1894	1894	1894	0
60	20240411	184800	20365438	1894	1894	1894	1894	0
61	20240411	184700	20365438	1894	1894	1894	1894	0
62	20240411	184600	20365438	1894	1894	1894	1894	113
63	20240411	184500	20365438	1894	1894	1894	1894	0
64	20240411	184400	20365438	1894	1894	1894	1894	0
65	20240411	184300	20365438	1894	1894	1894	1894	0
66	20240411	184200	20365438	1894	1894	1894	1894	0
67	20240411	184100	20365438	1894	1894	1894	1894	0
68	20240411	184000	20365438	1894	1894	1894	1894	0
69	20240411	183900	20365438	1894	1894	1894	1894	0
70	20240411	183800	20365438	1894	1894	1894	1894	0
71	20240411	183700	20365438	1894	1894	1894	1894	0
72	20240411	183600	20365438	1894	1894	1894	1894	0
73	20240411	183500	20365438	1894	1894	1894	1894	0
74	20240411	183400	20365438	1894	1894	1894	1894	0
75	20240411	183300	20365438	1894	1894	1894	1894	0
76	20240411	183200	20365438	1894	1894	1894	1894	0
77	20240411	183100	20365438	1894	1894	1894	1894	0
78	20240411	183000	20365438	1894	1894	1894	1894	0
79	20240411	182900	20365438	1894	1894	1894	1894	0
80	20240411	182800	20365438	1894	1894	1894	1894	0
81	20240411	182700	20365438	1894	1894	1894	1894	0
82	20240411	182600	20365438	1894	1894	1894	1894	0
83	20240411	182500	20365438	1894	1894	1894	1894	0
84	20240411	182400	20365438	1894	1894	1894	1894	0
85	20240411	182300	20365438	1894	1894	1894	1894	0
86	20240411	182200	20365438	1894	1894	1894	1894	0
87	20240411	182100	20365438	1894	1894	1894	1894	0
88	20240411	182000	20365438	1894	1894	1894	1894	0
89	20240411	181900	20365438	1894	1894	1894	1894	0
90	20240411	181800	20365438	1894	1894	1894	1894	0
91	20240411	181700	20365438	1894	1894	1894	1894	0
92	20240411	181600	20365438	1894	1894	1894	1894	113
93	20240411	181500	20365438	1894	1894	1894	1894	0
94	20240411	181400	20365438	1894	1894	1894	1894	0
95	20240411	181300	20365438	1894	1894	1894	1894	0
96	20240411	181200	20365438	1894	1894	1894	1894	0
97	20240411	181100	20365438	1894	1894	1894	1894	0
98	20240411	181000	20365438	1894	1894	1894	1894	0
99	20240411	180900	20365438	1894	1894	1894	1894	0
100	20240411	180800	20365438	1894	1894	1894	1894	0
101	20240411	180700	20365438	1894	1894	1894	1894	0
102	20240411	180600	20365438	1894	1894	1894	1894	0
103	20240411	180500	20365438	1894	1894	1894	1894	0
104	20240411	180400	20365438	1894	1894	1894	1894	0
105	20240411	180300	20365438	1894	1894	1894	1894	0
106	20240411	180200	20365438	1894	1894	1894	1894	0
107	20240411	180100	20365438	1894	1894	1894	1894	0
108	20240411	180000	20365438	1894	1894	1894	1894	0
109	20240411	175900	20365438	1894	1894	1894	1894	0
110	20240411	175800	20365438	1894	1894	1894	1894	0
111	20240411	175700	20365438	1894	1894	1894	1894	0
112	20240411	175600	20365438	1894	1894	1894	1894	0
113	20240411	175500	20365438	1894	1894	1894	1894	0
114	20240411	175400	20365438	1894	1894	1894	1894	0
115	20240411	175300	20365438	1894	1894	1894	1894	0
116	20240411	175200	20365438	1894	1894	1894	1894	0
117	20240411	175100	20365438	1894	1894	1894	1894	0
118	20240411	175000	20365438	1894	1894	1894	1894	0
119	20240411	174900	20365438	1894	1894	1894	1894	0
120	20240411	174800	20365438	1894	1894	1894	1894	0
121	20240411	174700	20365438	1894	1894	1894	1894	0
122	20240411	174600	20365438	1894	1894	1894	1894	113
123	20240411	174500	20365438	1894	1894	1894	1894	0
124	20240411	174400	20365438	1894	1894	1894	1894	0
125	20240411	174300	20365438	1894	1894	1894	1894	0
126	20240411	174200	20365438	1894	1894	1894	1894	0
127	20240411	174100	20365438	1894	1894	1894	1894	0
128	20240411	174000	20365438	1894	1894	1894	1894	0
129	20240411	173900	20365438	1894	1894	1894	1894	0
130	20240411	173800	20365438	1894	1894	1894	1894	0
131	20240411	173700	20365438	1894	1894	1894	1894	0
132	20240411	173600	20365438	1894	1894	1894	1894	0
133	20240411	173500	20365438	1894	1894	1894	1894	0
134	20240411	173400	20365438	1894	1894	1894	1894	0
135	20240411	173300	20365438	1894	1894	1894	1894	0
136	20240411	173200	20365438	1894	1894	1894	1894	0
137	20240411	173100	20365438	1894	1894	1894	1894	0
138	20240411	173000	20365438	1894	1894	1894	1894	0
139	20240411	172900	20365438	1894	1894	1894	1894	0
140	20240411	172800	20365438	1894	1894	1894	1894	0
141	20240411	172700	20365438	1894	1894	1894	1894	0
142	20240411	172600	20365438	1894	1894	1894	1894	0
143	20240411	172500	20365438	1894	1894	1894	1894	0
144	20240411	172400	20365438	1894	1894	1894	1894	0
145	20240411	172300	20365438	1894	1894	1894	1894	0
146	20240411	172200	20365438	1894	1894	1894	1894	0
147	20240411	172100	20365438	1894	1894	1894	1894	0
148	20240411	172000	20365438	1894	1894	1894	1894	0
149	20240411	171900	20365438	1894	1894	1894	1894	0
150	20240411	171800	20365438	1894	1894	1894	1894	0
151	20240411	171700	20365438	1894	1894	1894	1894	0
152	20240411	171600	20365438	1894	1894	1894	1894	113
153	20240411	171500	20365438	1894	1894	1894	1894	0
154	20240411	171400	20365438	1894	1894	1894	1894	0
155	20240411	171300	20365438	1894	1894	1894	1894	0
156	20240411	171200	20365438	1894	1894	1894	1894	0
157	20240411	171100	20365438	1894	1894	1894	1894	0
158	20240411	171000	20365438	1894	1894	1894	1894	0
159	20240411	170900	20365438	1894	1894	1894	1894	0
160	20240411	170800	20365438	1894	1894	1894	1894	0
161	20240411	170700	20365438	1894	1894	1894	1894	0
162	20240411	170600	20365438	1894	1894	1894	1894	0
163	20240411	170500	20365438	1894	1894	1894	1894	0
164	20240411	170400	20365438	1894	1894	1894	1894	0
165	20240411	170300	20365438	1894	1894	1894	1894	0
166	20240411	170200	20365438	1894	1894	1894	1894	0
167	20240411	170100	20365438	1894	1894	1894	1894	0
168	20240411	170000	20365438	1894	1894	1894	1894	0
169	20240411	165900	20365438	1894	1894	1894	1894	0
170	20240411	165800	20365438	1894	1894	1894	1894	0
171	20240411	165700	20365438	1894	1894	1894	1894	0
172	20240411	165600	20365438	1894	1894	1894	1894	0
173	20240411	165500	20365438	1894	1894	1894	1894	0
174	20240411	165400	20365438	1894	1894	1894	1894	0
175	20240411	165300	20365438	1894	1894	1894	1894	0
176	20240411	165200	20365438	1894	1894	1894	1894	0
177	20240411	165100	20365438	1894	1894	1894	1894	0
178	20240411	165000	20365438	1894	1894	1894	1894	0
179	20240411	164900	20365438	1894	1894	1894	1894	0
180	20240411	164800	20365438	1894	1894	1894	1894	0
181	20240411	164700	20365438	1894	1894	1894	1894	0
182	20240411	164600	20365438	1894	1894	1894	1894	113
183	20240411	164500	20365438	1894	1894	1894	1894	0
184	20240411	164400	20365438	1894	1894	1894	1894	0
185	20240411	164300	20365438	1894	1894	1894	1894	0
186	20240411	164200	20365438	1894	1894	1894	1894	0
187	20240411	164100	20365438	1894	1894	1894	1894	0
188	20240411	164000	20365438	1894	1894	1894	1894	0
189	20240411	163900	20365438	1894	1894	1894	1894	0
190	20240411	163800	20365438	1894	1894	1894	1894	0
191	20240411	163700	20365438	1894	1894	1894	1894	0
192	20240411	163600	20365438	1894	1894	1894	1894	0
193	20240411	163500	20365438	1894	1894	1894	1894	0
194	20240411	163400	20365438	1894	1894	1894	1894	0
195	20240411	163300	20365438	1894	1894	1894	1894	0
196	20240411	163200	20365438	1894	1894	1894	1894	0
197	20240411	163100	20365438	1894	1894	1894	1894	0
198	20240411	163000	20365438	1894	1894	1894	1894	0
199	20240411	162900	20365438	1894	1894	1894	1894	0
200	20240411	162800	20365438	1894	1894	1894	1894	0
201	20240411	162700	20365438	1894	1894	1894	1894	0
202	20240411	162600	20365438	1894	1894	1894	1894	0
203	20240411	162500	20365438	1894	1894	1894	1894	0
204	20240411	162400	20365438	1894	1894	1894	1894	0
205	20240411	162300	20365438	1894	1894	1894	1894	0
206	20240411	162200	20365438	1894	1894	1894	1894	0
207	20240411	162100	20365438	1894	1894	1894	1894	0
208	20240411	162000	20365438	1894	1894	1894	1894	0
209	20240411	161900	20365438	1894	1894	1894	1894	0
210	20240411	161800	20365438	1894	1894	1894	1894	0
211	20240411	161700	20365438	1894	1894	1894	1894	0
212	20240411	161600	20365438	1894	1894	1894	1894	113
213	20240411	161500	20365438	1894	1894	1894	1894	0
214	20240411	161400	20365438	1894	1894	1894	1894	0
215	20240411	161300	20365438	1894	1894	1894	1894	0
216	20240411	161200	20365438	1894	1894	1894	1894	0
217	20240411	161100	20365438	1894	1894	1894	1894	0
218	20240411	161000	20365438	1894	1894	1894	1894	0
219	20240411	160900	20365438	1894	1894	1894	1894	0
220	20240411	160800	20365438	1894	1894	1894	1894	0
221	20240411	160700	20365438	1894	1894	1894	1894	0
222	20240411	160600	20365438	1894	1894	1894	1894	0
223	20240411	160500	20365438	1894	1894	1894	1894	0
224	20240411	160400	20365438	1894	1894	1894	1894	0
225	20240411	160300	20365438	1894	1894	1894	1894	0
226	20240411	160200	20365438	1894	1894	1894	1894	0
227	20240411	160100	20365438	1894	1894	1894	1894	0
228	20240411	160000	20365438	1894	1894	1894	1894	0
229	20240411	155900	20365438	1894	1894	1894	1894	0
230	20240411	155800	20365438	1894	1894	1894	1894	0
231	20240411	155700	20365438	1894	1894	1894	1894	0
232	20240411	155600	20365438	1894	1894	1894	1894	0
233	20240411	155500	20365438	1894	1894	1894	1894	0
234	20240411	155400	20365438	1894	1894	1894	1894	0
235	20240411	155300	20365438	1894	1894	1894	1894	0
236	20240411	155200	20365438	1894	1894	1894	1894	0
237	20240411	155100	20365438	1894	1894	1894	1894	0
238	20240411	155000	20365438	1894	1894	1894	1894	0
239	20240411	154900	20365438	1894	1894	1894	1894	0
240	20240411	154800	20365438	1894	1894	1894	1894	0
241	20240411	154700	20365438	1894	1894	1894	1894	0
242	20240411	154600	20365438	1894	1894	1894	1894	113
243	20240411	154500	20365438	1894	1894	1894	1894	0
244	20240411	154400	20365438	1894	1894	1894	1894	0
245	20240411	154300	20365438	1894	1894	1894	1894	0
246	20240411	154200	20365438	1894	1894	1894	1894	0
247	20240411	154100	20365438	1894	1894	1894	1894	0
248	20240411	154000	20365438	1894	1894	1894	1894	0
249	20240411	153900	20365438	1894	1894	1894	1894	0
250	20240411	153800	20365438	1894	1894	1894	1894	0
251	20240411	153700	20365438	1894	1894	1894	1894	0
252	20240411	153600	20365438	1894	1894	1894	1894	0
253	20240411	153500	20365438	1894	1894	1894	1894	0
254	20240411	153400	20365438	1894	1894	1894	1894	0
255	20240411	153300	20365438	1894	1894	1894	1894	0
256	20240411	153200	20365438	1894	1894	1894	1894	0
257	20240411	153100	20365438	1894	1894	1894	1894	0
258	20240411	153000	20365438	1894	1894	1894	1894	113
259	20240411	152900	20151416	1890	1890	1890	1890	0
260	20240411	152800	20151416	1890	1890	1890	1890	0
261	20240411	152700	20151416	1890	1890	1890	1890	0
262	20240411	152600	20151416	1890	1890	1890	1890	0
263	20240411	152500	20151416	1890	1890	1890	1890	0
264	20240411	152400	20151416	1890	1890	1890	1890	0
265	20240411	152300	20151416	1890	1890	1890	1890	0
266	20240411	152200	20151416	1890	1890	1890	1890	0
267	20240411	152100	20151416	1890	1890	1890	1890	0
268	20240411	152000	20151416	1890	1890	1890	1890	0
269	20240411	151900	20151416	1890	1890	1890	1890	0
270	20240411	151800	20151416	1890	1890	1890	1890	0
271	20240411	151700	20151416	1890	1890	1890	1890	0
272	20240411	151600	20151416	1890	1880	1890	1875	28
273	20240411	151500	20098876	1890	1889	1890	1889	50
274	20240411	151400	20004378	1893	1893	1893	1893	0
275	20240411	151300	20004378	1893	1893	1893	1893	0
276	20240411	151200	20004378	1893	1893	1893	1893	0
277	20240411	151100	20004378	1893	1893	1893	1893	0
278	20240411	151000	20004378	1893	1893	1893	1893	1
279	20240411	150900	20002485	1866	1880	1880	1866	290
280	20240411	150800	19459951	1894	1894	1894	1894	0
281	20240411	150700	19459951	1894	1894	1894	1894	0
282	20240411	150600	19459951	1894	1894	1894	1894	0
283	20240411	150500	19459951	1894	1893	1894	1893	528
284	20240411	150400	18460273	1895	1895	1895	1895	0
285	20240411	150300	18460273	1895	1895	1895	1895	0
286	20240411	150200	18460273	1895	1895	1895	1895	0
287	20240411	150100	18460273	1895	1895	1895	1895	0
288	20240411	150000	18460273	1895	1895	1895	1895	0
289	20240411	145900	18460273	1895	1895	1895	1895	0
290	20240411	145800	18460273	1895	1895	1895	1895	0
291	20240411	145700	18460273	1895	1895	1895	1895	0
292	20240411	145600	18460273	1895	1895	1895	1895	0
293	20240411	145500	18460273	1895	1895	1895	1895	0
294	20240411	145400	18460273	1895	1895	1895	1895	0
295	20240411	145300	18460273	1895	1895	1895	1895	0
296	20240411	145200	18460273	1895	1895	1895	1895	0
297	20240411	145100	18460273	1895	1895	1895	1895	0
298	20240411	145000	18460273	1895	1895	1895	1895	0
299	20240411	144900	18460273	1895	1895	1895	1895	0
300	20240411	144800	18460273	1895	1895	1895	1895	0
301	20240411	144700	18460273	1895	1895	1895	1895	0
302	20240411	144600	18460273	1895	1895	1895	1895	0
303	20240411	144500	18460273	1895	1895	1895	1895	0
304	20240411	144400	18460273	1895	1895	1895	1895	0
305	20240411	144300	18460273	1895	1895	1895	1895	0
306	20240411	144200	18460273	1895	1895	1895	1895	0
307	20240411	144100	18460273	1895	1895	1895	1895	0
308	20240411	144000	18460273	1895	1895	1895	1895	0
309	20240411	143900	18460273	1895	1895	1895	1895	0
310	20240411	143800	18460273	1895	1895	1895	1895	0
311	20240411	143700	18460273	1895	1895	1895	1895	1
312	20240411	143600	18458378	1887	1887	1887	1887	1
313	20240411	143500	18456491	1886	1886	1886	1886	0
314	20240411	143400	18456491	1886	1885	1886	1885	2566
315	20240411	143300	13618435	1885	1885	1885	1885	0
316	20240411	143200	13618435	1885	1885	1885	1885	0
317	20240411	143100	13618435	1885	1885	1885	1885	1
318	20240411	143000	13616550	1886	1886	1886	1886	0
319	20240411	142900	13616550	1886	1886	1886	1886	0
320	20240411	142800	13616550	1886	1886	1886	1886	0
321	20240411	142700	13616550	1886	1886	1886	1886	0
322	20240411	142600	13616550	1886	1886	1886	1886	0
323	20240411	142500	13616550	1886	1886	1886	1886	0
324	20240411	142400	13616550	1886	1886	1886	1886	0
325	20240411	142300	13616550	1886	1886	1886	1886	0
326	20240411	142200	13616550	1886	1886	1886	1886	0
327	20240411	142100	13616550	1886	1886	1886	1886	0
328	20240411	142000	13616550	1886	1886	1886	1886	0
329	20240411	141900	13616550	1886	1886	1886	1886	0
330	20240411	141800	13616550	1886	1886	1886	1886	0
331	20240411	141700	13616550	1886	1886	1886	1886	0
332	20240411	141600	13616550	1886	1886	1886	1886	0
333	20240411	141500	13616550	1886	1886	1886	1886	0
334	20240411	141400	13616550	1886	1886	1886	1886	0
335	20240411	141300	13616550	1886	1886	1886	1886	0
336	20240411	141200	13616550	1886	1886	1886	1886	0
337	20240411	141100	13616550	1886	1886	1886	1886	0
338	20240411	141000	13616550	1886	1886	1886	1886	0
339	20240411	140900	13616550	1886	1886	1886	1886	0
340	20240411	140800	13616550	1886	1886	1886	1886	0
341	20240411	140700	13616550	1886	1886	1886	1886	0
342	20240411	140600	13616550	1886	1886	1886	1886	0
343	20240411	140500	13616550	1886	1886	1886	1886	0
344	20240411	140400	13616550	1886	1886	1886	1886	0
345	20240411	140300	13616550	1886	1886	1886	1886	0
346	20240411	140200	13616550	1886	1886	1886	1886	0
347	20240411	140100	13616550	1886	1886	1886	1886	0
348	20240411	140000	13616550	1886	1886	1886	1886	0
349	20240411	135900	13616550	1886	1886	1886	1886	0
350	20240411	135800	13616550	1886	1886	1886	1886	0
351	20240411	135700	13616550	1886	1886	1886	1886	0
352	20240411	135600	13616550	1886	1886	1886	1886	0
353	20240411	135500	13616550	1886	1886	1886	1886	0
354	20240411	135400	13616550	1886	1886	1886	1886	0
355	20240411	135300	13616550	1886	1886	1886	1886	130
356	20240411	135200	13371370	1886	1886	1886	1886	0
357	20240411	135100	13371370	1886	1886	1886	1886	0
358	20240411	135000	13371370	1886	1886	1886	1886	0
359	20240411	134900	13371370	1886	1886	1886	1886	1
360	20240411	134800	13369484	1866	1868	1868	1866	25
361	20240411	134700	13322811	1886	1886	1886	1886	0
362	20240411	134600	13322811	1886	1886	1886	1886	0
363	20240411	134500	13322811	1886	1886	1886	1886	0
364	20240411	134400	13322811	1886	1886	1886	1886	10
365	20240411	134300	13303951	1886	1886	1886	1886	0
366	20240411	134200	13303951	1886	1886	1886	1886	0
367	20240411	134100	13303951	1886	1886	1886	1886	1
368	20240411	134000	13302065	1883	1883	1883	1883	0
369	20240411	133900	13302065	1883	1883	1883	1883	20
370	20240411	133800	13264405	1884	1884	1884	1884	30
371	20240411	133700	13207885	1886	1886	1886	1886	0
372	20240411	133600	13207885	1886	1886	1886	1886	1
373	20240411	133500	13205999	1884	1884	1884	1884	0
374	20240411	133400	13205999	1884	1884	1884	1884	0
375	20240411	133300	13205999	1884	1884	1884	1884	0
376	20240411	133200	13205999	1884	1884	1884	1884	0
377	20240411	133100	13205999	1884	1884	1884	1884	0
378	20240411	133000	13205999	1884	1884	1884	1884	0
379	20240411	132900	13205999	1884	1884	1884	1884	200
380	20240411	132800	12829199	1884	1884	1884	1884	0
381	20240411	132700	12829199	1884	1884	1884	1884	0
382	20240411	132600	12829199	1884	1884	1884	1884	0
383	20240411	132500	12829199	1884	1884	1884	1884	0
384	20240411	132400	12829199	1884	1884	1884	1884	20
385	20240411	132300	12791519	1884	1884	1884	1884	230
386	20240411	132200	12358199	1884	1884	1884	1884	50
387	20240411	132100	12263999	1884	1884	1884	1884	16
388	20240411	132000	12233855	1884	1884	1884	1884	1
389	20240411	131900	12231971	1884	1884	1884	1884	0
390	20240411	131800	12231971	1884	1884	1884	1884	1
391	20240411	131700	12230087	1866	1866	1866	1866	0
392	20240411	131600	12230087	1866	1866	1866	1866	0
393	20240411	131500	12230087	1866	1866	1866	1866	0
394	20240411	131400	12230087	1866	1866	1866	1866	0
395	20240411	131300	12230087	1866	1866	1866	1866	1285
396	20240411	131200	9832277	1865	1884	1884	1865	2600
397	20240411	131100	4982305	1894	1894	1894	1894	0
398	20240411	131000	4982305	1894	1894	1894	1894	0
399	20240411	130900	4982305	1894	1894	1894	1894	0
400	20240411	130800	4982305	1894	1894	1894	1894	0
401	20240411	130700	4982305	1894	1894	1894	1894	0
402	20240411	130600	4982305	1894	1894	1894	1894	0
403	20240411	130500	4982305	1894	1894	1894	1894	0
404	20240411	130400	4982305	1894	1894	1894	1894	0
405	20240411	130300	4982305	1894	1894	1894	1894	0
406	20240411	130200	4982305	1894	1894	1894	1894	0
407	20240411	130100	4982305	1894	1894	1894	1894	0
408	20240411	130000	4982305	1894	1894	1894	1894	0
409	20240411	125900	4982305	1894	1894	1894	1894	0
410	20240411	125800	4982305	1894	1894	1894	1894	0
411	20240411	125700	4982305	1894	1894	1894	1894	0
412	20240411	125600	4982305	1894	1894	1894	1894	0
413	20240411	125500	4982305	1894	1894	1894	1894	0
414	20240411	125400	4982305	1894	1894	1894	1894	0
415	20240411	125300	4982305	1894	1894	1894	1894	0
416	20240411	125200	4982305	1894	1894	1894	1894	0
417	20240411	125100	4982305	1894	1894	1894	1894	0
418	20240411	125000	4982305	1894	1894	1894	1894	0
419	20240411	124900	4982305	1894	1894	1894	1894	0
420	20240411	124800	4982305	1894	1894	1894	1894	0
421	20240411	124700	4982305	1894	1894	1894	1894	0
422	20240411	124600	4982305	1894	1894	1894	1894	0
423	20240411	124500	4982305	1894	1894	1894	1894	0
424	20240411	124400	4982305	1894	1894	1894	1894	5
425	20240411	124300	4972835	1894	1894	1894	1894	0
426	20240411	124200	4972835	1894	1894	1894	1894	0
427	20240411	124100	4972835	1894	1894	1894	1894	5
428	20240411	124000	4963365	1894	1894	1894	1894	0
429	20240411	123900	4963365	1894	1894	1894	1894	0
430	20240411	123800	4963365	1894	1894	1894	1894	0
431	20240411	123700	4963365	1894	1894	1894	1894	0
432	20240411	123600	4963365	1894	1894	1894	1894	0
433	20240411	123500	4963365	1894	1894	1894	1894	1
434	20240411	123400	4961471	1867	1869	1869	1867	270
435	20240411	123300	4457149	1894	1894	1894	1894	0
436	20240411	123200	4457149	1894	1894	1894	1894	0
437	20240411	123100	4457149	1894	1894	1894	1894	0
438	20240411	123000	4457149	1894	1894	1894	1894	0
439	20240411	122900	4457149	1894	1894	1894	1894	0
440	20240411	122800	4457149	1894	1894	1894	1894	0
441	20240411	122700	4457149	1894	1894	1894	1894	0
442	20240411	122600	4457149	1894	1894	1894	1894	0
443	20240411	122500	4457149	1894	1894	1894	1894	0
444	20240411	122400	4457149	1894	1894	1894	1894	0
445	20240411	122300	4457149	1894	1894	1894	1894	0
446	20240411	122200	4457149	1894	1894	1894	1894	0
447	20240411	122100	4457149	1894	1894	1894	1894	0
448	20240411	122000	4457149	1894	1894	1894	1894	0
449	20240411	121900	4457149	1894	1894	1894	1894	0
450	20240411	121800	4457149	1894	1894	1894	1894	1
451	20240411	121700	4455255	1867	1872	1872	1867	734
452	20240411	121600	3084050	1896	1896	1896	1896	0
453	20240411	121500	3084050	1896	1896	1896	1896	0
454	20240411	121400	3084050	1896	1896	1896	1896	0
455	20240411	121300	3084050	1896	1896	1896	1896	0
456	20240411	121200	3084050	1896	1896	1896	1896	0
457	20240411	121100	3084050	1896	1896	1896	1896	0
458	20240411	121000	3084050	1896	1896	1896	1896	0
459	20240411	120900	3084050	1896	1896	1896	1896	0
460	20240411	120800	3084050	1896	1896	1896	1896	0
461	20240411	120700	3084050	1896	1896	1896	1896	0
462	20240411	120600	3084050	1896	1896	1896	1896	0
463	20240411	120500	3084050	1896	1896	1896	1896	10
464	20240411	120400	3065090	1896	1896	1896	1896	0
465	20240411	120300	3065090	1896	1896	1896	1896	0
466	20240411	120200	3065090	1896	1896	1896	1896	0
467	20240411	120100	3065090	1896	1896	1896	1896	0
468	20240411	120000	3065090	1896	1896	1896	1896	0
469	20240411	115900	3065090	1896	1896	1896	1896	0
470	20240411	115800	3065090	1896	1896	1896	1896	0
471	20240411	115700	3065090	1896	1896	1896	1896	0
472	20240411	115600	3065090	1896	1896	1896	1896	0
473	20240411	115500	3065090	1896	1896	1896	1896	0
474	20240411	115400	3065090	1896	1896	1896	1896	0
475	20240411	115300	3065090	1896	1896	1896	1896	0
476	20240411	115200	3065090	1896	1896	1896	1896	0
477	20240411	115100	3065090	1896	1896	1896	1896	0
478	20240411	115000	3065090	1896	1896	1896	1896	0
479	20240411	114900	3065090	1896	1896	1896	1896	0
480	20240411	114800	3065090	1896	1896	1896	1896	0
481	20240411	114700	3065090	1896	1896	1896	1896	0
482	20240411	114600	3065090	1896	1896	1896	1896	0
483	20240411	114500	3065090	1896	1896	1896	1896	0
484	20240411	114400	3065090	1896	1896	1896	1896	0
485	20240411	114300	3065090	1896	1896	1896	1896	0
486	20240411	114200	3065090	1896	1896	1896	1896	0
487	20240411	114100	3065090	1896	1896	1896	1896	0
488	20240411	114000	3065090	1896	1896	1896	1896	0
489	20240411	113900	3065090	1896	1896	1896	1896	0
490	20240411	113800	3065090	1896	1896	1896	1896	0
491	20240411	113700	3065090	1896	1884	1896	1884	201
492	20240411	113600	2686394	1884	1884	1884	1884	1
493	20240411	113500	2684510	1883	1883	1883	1883	0
494	20240411	113400	2684510	1883	1883	1883	1883	0
495	20240411	113300	2684510	1883	1883	1883	1883	0
496	20240411	113200	2684510	1883	1883	1883	1883	0
497	20240411	113100	2684510	1883	1883	1883	1883	104
498	20240411	113000	2488678	1896	1896	1896	1896	0
499	20240411	112900	2488678	1896	1896	1896	1896	0
500	20240411	112800	2488678	1896	1896	1896	1896	0
501	20240411	112700	2488678	1896	1896	1896	1896	0
502	20240411	112600	2488678	1896	1896	1896	1896	0
503	20240411	112500	2488678	1896	1896	1896	1896	0
504	20240411	112400	2488678	1896	1896	1896	1896	0
505	20240411	112300	2488678	1896	1896	1896	1896	0
506	20240411	112200	2488678	1896	1896	1896	1896	0
507	20240411	112100	2488678	1896	1896	1896	1896	0
508	20240411	112000	2488678	1896	1896	1896	1896	0
509	20240411	111900	2488678	1896	1896	1896	1896	0
510	20240411	111800	2488678	1896	1896	1896	1896	0
511	20240411	111700	2488678	1896	1896	1896	1896	0
512	20240411	111600	2488678	1896	1896	1896	1896	0
513	20240411	111500	2488678	1896	1896	1896	1896	0
514	20240411	111400	2488678	1896	1896	1896	1896	0
515	20240411	111300	2488678	1896	1896	1896	1896	0
516	20240411	111200	2488678	1896	1896	1896	1896	0
517	20240411	111100	2488678	1896	1896	1896	1896	0
518	20240411	111000	2488678	1896	1896	1896	1896	0
519	20240411	110900	2488678	1896	1896	1896	1896	0
520	20240411	110800	2488678	1896	1896	1896	1896	0
521	20240411	110700	2488678	1896	1896	1896	1896	0
522	20240411	110600	2488678	1896	1896	1896	1896	0
523	20240411	110500	2488678	1896	1896	1896	1896	0
524	20240411	110400	2488678	1896	1896	1896	1896	0
525	20240411	110300	2488678	1896	1896	1896	1896	0
526	20240411	110200	2488678	1896	1896	1896	1896	0
527	20240411	110100	2488678	1896	1896	1896	1896	0
528	20240411	110000	2488678	1896	1896	1896	1896	0
529	20240411	105900	2488678	1896	1896	1896	1896	0
530	20240411	105800	2488678	1896	1896	1896	1896	0
531	20240411	105700	2488678	1896	1896	1896	1896	0
532	20240411	105600	2488678	1896	1896	1896	1896	0
533	20240411	105500	2488678	1896	1896	1896	1896	0
534	20240411	105400	2488678	1896	1896	1896	1896	0
535	20240411	105300	2488678	1896	1896	1896	1896	0
536	20240411	105200	2488678	1896	1896	1896	1896	0
537	20240411	105100	2488678	1896	1896	1896	1896	0
538	20240411	105000	2488678	1896	1896	1896	1896	0
539	20240411	104900	2488678	1896	1896	1896	1896	0
540	20240411	104800	2488678	1896	1896	1896	1896	0
541	20240411	104700	2488678	1896	1896	1896	1896	0
542	20240411	104600	2488678	1896	1896	1896	1896	0
543	20240411	104500	2488678	1896	1896	1896	1896	0
544	20240411	104400	2488678	1896	1896	1896	1896	100
545	20240411	104300	2299078	1896	1896	1896	1896	0
546	20240411	104200	2299078	1896	1896	1896	1896	0
547	20240411	104100	2299078	1896	1896	1896	1896	0
548	20240411	104000	2299078	1896	1896	1896	1896	0
549	20240411	103900	2299078	1896	1896	1896	1896	0
550	20240411	103800	2299078	1896	1896	1896	1896	0
551	20240411	103700	2299078	1896	1896	1896	1896	0
552	20240411	103600	2299078	1896	1896	1896	1896	0
553	20240411	103500	2299078	1896	1896	1896	1896	0
554	20240411	103400	2299078	1896	1896	1896	1896	0
555	20240411	103300	2299078	1896	1896	1896	1896	0
556	20240411	103200	2299078	1896	1896	1896	1896	0
557	20240411	103100	2299078	1896	1896	1896	1896	0
558	20240411	103000	2299078	1896	1896	1896	1896	0
559	20240411	102900	2299078	1896	1896	1896	1896	0
560	20240411	102800	2299078	1896	1896	1896	1868	33
561	20240411	102700	2236566	1896	1896	1896	1896	0
562	20240411	102600	2236566	1896	1896	1896	1896	0
563	20240411	102500	2236566	1896	1896	1896	1896	1
564	20240411	102400	2234670	1896	1896	1896	1896	0
565	20240411	102300	2234670	1896	1881	1896	1868	280
566	20240411	102200	1711290	1897	1897	1897	1897	0
567	20240411	102100	1711290	1897	1897	1897	1897	1
568	20240411	102000	1709393	1881	1881	1881	1881	11
569	20240411	101900	1688702	1897	1897	1897	1897	0
570	20240411	101800	1688702	1897	1897	1897	1897	0
571	20240411	101700	1688702	1897	1897	1897	1897	0
572	20240411	101600	1688702	1897	1897	1897	1897	0
573	20240411	101500	1688702	1897	1897	1897	1897	0
574	20240411	101400	1688702	1897	1897	1897	1897	0
575	20240411	101300	1688702	1897	1897	1897	1897	0
576	20240411	101200	1688702	1897	1897	1897	1897	0
577	20240411	101100	1688702	1897	1897	1897	1897	0
578	20240411	101000	1688702	1897	1897	1897	1897	0
579	20240411	100900	1688702	1897	1897	1897	1897	0
580	20240411	100800	1688702	1897	1897	1897	1897	2
581	20240411	100700	1684908	1888	1888	1888	1888	10
582	20240411	100600	1666028	1888	1888	1888	1888	0
583	20240411	100500	1666028	1888	1888	1888	1888	0
584	20240411	100400	1666028	1888	1888	1888	1888	1
585	20240411	100300	1664140	1888	1888	1888	1888	0
586	20240411	100200	1664140	1888	1882	1888	1882	5
587	20240411	100100	1654706	1881	1881	1881	1881	70
588	20240411	100000	1523036	1888	1888	1888	1888	0
589	20240411	095900	1523036	1888	1888	1888	1888	0
590	20240411	095800	1523036	1888	1888	1888	1888	0
591	20240411	095700	1523036	1888	1888	1888	1888	0
592	20240411	095600	1523036	1888	1888	1888	1888	0
593	20240411	095500	1523036	1888	1888	1888	1888	0
594	20240411	095400	1523036	1888	1888	1888	1888	0
595	20240411	095300	1523036	1888	1888	1888	1888	0
596	20240411	095200	1523036	1888	1888	1888	1888	0
597	20240411	095100	1523036	1888	1888	1888	1888	0
598	20240411	095000	1523036	1888	1888	1888	1888	0
599	20240411	094900	1523036	1888	1888	1888	1888	0
600	20240411	094800	1523036	1888	1888	1888	1888	1
601	20240411	094700	1521148	1888	1888	1888	1888	0
602	20240411	094600	1521148	1888	1888	1888	1888	0
603	20240411	094500	1521148	1888	1888	1888	1888	0
604	20240411	094400	1521148	1888	1888	1888	1888	0
605	20240411	094300	1521148	1888	1888	1888	1888	0
606	20240411	094200	1521148	1888	1888	1888	1888	0
607	20240411	094100	1521148	1888	1888	1888	1888	0
608	20240411	094000	1521148	1888	1888	1888	1888	0
609	20240411	093900	1521148	1888	1888	1888	1888	0
610	20240411	093800	1521148	1888	1888	1888	1888	0
611	20240411	093700	1521148	1888	1888	1888	1888	0
612	20240411	093600	1521148	1888	1888	1888	1888	0
613	20240411	093500	1521148	1888	1888	1888	1888	0
614	20240411	093400	1521148	1888	1888	1888	1888	0
615	20240411	093300	1521148	1888	1888	1888	1888	1
616	20240411	093200	1519260	1867	1867	1867	1867	0
617	20240411	093100	1519260	1867	1867	1867	1867	0
618	20240411	093000	1519260	1867	1867	1867	1867	1
619	20240411	092900	1517393	1867	1867	1867	1867	0
620	20240411	092800	1517393	1867	1867	1867	1867	0
621	20240411	092700	1517393	1867	1867	1867	1867	12
622	20240411	092600	1494989	1867	1867	1867	1867	1
623	20240411	092500	1493122	1865	1865	1865	1865	0
624	20240411	092400	1493122	1865	1865	1865	1865	25
625	20240411	092300	1446497	1869	1869	1869	1869	0
626	20240411	092200	1446497	1869	1869	1869	1869	34
627	20240411	092100	1382951	1869	1869	1869	1869	0
628	20240411	092000	1382951	1869	1869	1869	1869	0
629	20240411	091900	1382951	1869	1871	1871	1869	200
630	20240411	091800	1008904	1888	1888	1888	1888	0
631	20240411	091700	1008904	1888	1888	1888	1888	0
632	20240411	091600	1008904	1888	1888	1888	1888	0
633	20240411	091500	1008904	1888	1888	1888	1888	0
634	20240411	091400	1008904	1888	1888	1888	1888	0
635	20240411	091300	1008904	1888	1888	1888	1888	0
636	20240411	091200	1008904	1888	1888	1888	1888	0
637	20240411	091100	1008904	1888	1888	1888	1888	0
638	20240411	091000	1008904	1888	1888	1888	1888	1
639	20240411	090900	1007016	1871	1871	1871	1871	0
640	20240411	090800	1007016	1871	1871	1871	1871	0
641	20240411	090700	1007016	1871	1871	1871	1871	1
642	20240411	090600	1005145	1870	1875	1875	1870	110
643	20240411	090500	799240	1885	1885	1885	1885	0
644	20240411	090400	799240	1885	1885	1885	1885	0
645	20240411	090300	799240	1885	1885	1885	1885	0
646	20240411	090200	799240	1885	1885	1885	1885	296
647	20240411	090100	241280	1885	1885	1885	1885	0
648	20240411	090000	241280	1885	1885	1885	1885	128