KissMeData/335870/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	204300	30182247	1603	1603	1603	1603	1627
3	20240408	204200	30182247	1603	1603	1603	1603	0
4	20240408	204100	30182247	1603	1603	1603	1603	0
5	20240408	204000	30182247	1603	1603	1603	1603	0
6	20240408	203900	30182247	1603	1603	1603	1603	0
7	20240408	203800	30182247	1603	1603	1603	1603	0
8	20240408	203700	30182247	1603	1603	1603	1603	0
9	20240408	203600	30182247	1603	1603	1603	1603	0
10	20240408	203500	30182247	1603	1603	1603	1603	0
11	20240408	203400	30182247	1603	1603	1603	1603	0
12	20240408	203300	30182247	1603	1603	1603	1603	0
13	20240408	203200	30182247	1603	1603	1603	1603	0
14	20240408	203100	30182247	1603	1603	1603	1603	0
15	20240408	203000	30182247	1603	1603	1603	1603	0
16	20240408	202900	30182247	1603	1603	1603	1603	0
17	20240408	202800	30182247	1603	1603	1603	1603	0
18	20240408	202700	30182247	1603	1603	1603	1603	0
19	20240408	202600	30182247	1603	1603	1603	1603	0
20	20240408	202500	30182247	1603	1603	1603	1603	0
21	20240408	202400	30182247	1603	1603	1603	1603	0
22	20240408	202300	30182247	1603	1603	1603	1603	0
23	20240408	202200	30182247	1603	1603	1603	1603	0
24	20240408	202100	30182247	1603	1603	1603	1603	0
25	20240408	202000	30182247	1603	1603	1603	1603	0
26	20240408	201900	30182247	1603	1603	1603	1603	0
27	20240408	201800	30182247	1603	1603	1603	1603	0
28	20240408	201700	30182247	1603	1603	1603	1603	0
29	20240408	201600	30182247	1603	1603	1603	1603	0
30	20240408	201500	30182247	1603	1603	1603	1603	0
31	20240408	201400	30182247	1603	1603	1603	1603	0
32	20240408	201300	30182247	1603	1603	1603	1603	1627
33	20240408	201200	30182247	1603	1603	1603	1603	0
34	20240408	201100	30182247	1603	1603	1603	1603	0
35	20240408	201000	30182247	1603	1603	1603	1603	0
36	20240408	200900	30182247	1603	1603	1603	1603	0
37	20240408	200800	30182247	1603	1603	1603	1603	0
38	20240408	200700	30182247	1603	1603	1603	1603	0
39	20240408	200600	30182247	1603	1603	1603	1603	0
40	20240408	200500	30182247	1603	1603	1603	1603	0
41	20240408	200400	30182247	1603	1603	1603	1603	0
42	20240408	200300	30182247	1603	1603	1603	1603	0
43	20240408	200200	30182247	1603	1603	1603	1603	0
44	20240408	200100	30182247	1603	1603	1603	1603	0
45	20240408	200000	30182247	1603	1603	1603	1603	0
46	20240408	195900	30182247	1603	1603	1603	1603	0
47	20240408	195800	30182247	1603	1603	1603	1603	0
48	20240408	195700	30182247	1603	1603	1603	1603	0
49	20240408	195600	30182247	1603	1603	1603	1603	0
50	20240408	195500	30182247	1603	1603	1603	1603	0
51	20240408	195400	30182247	1603	1603	1603	1603	0
52	20240408	195300	30182247	1603	1603	1603	1603	0
53	20240408	195200	30182247	1603	1603	1603	1603	0
54	20240408	195100	30182247	1603	1603	1603	1603	0
55	20240408	195000	30182247	1603	1603	1603	1603	0
56	20240408	194900	30182247	1603	1603	1603	1603	0
57	20240408	194800	30182247	1603	1603	1603	1603	0
58	20240408	194700	30182247	1603	1603	1603	1603	0
59	20240408	194600	30182247	1603	1603	1603	1603	0
60	20240408	194500	30182247	1603	1603	1603	1603	0
61	20240408	194400	30182247	1603	1603	1603	1603	0
62	20240408	194300	30182247	1603	1603	1603	1603	1627
63	20240408	194200	30182247	1603	1603	1603	1603	0
64	20240408	194100	30182247	1603	1603	1603	1603	0
65	20240408	194000	30182247	1603	1603	1603	1603	0
66	20240408	193900	30182247	1603	1603	1603	1603	0
67	20240408	193800	30182247	1603	1603	1603	1603	0
68	20240408	193700	30182247	1603	1603	1603	1603	0
69	20240408	193600	30182247	1603	1603	1603	1603	0
70	20240408	193500	30182247	1603	1603	1603	1603	0
71	20240408	193400	30182247	1603	1603	1603	1603	0
72	20240408	193300	30182247	1603	1603	1603	1603	0
73	20240408	193200	30182247	1603	1603	1603	1603	0
74	20240408	193100	30182247	1603	1603	1603	1603	0
75	20240408	193000	30182247	1603	1603	1603	1603	0
76	20240408	192900	30182247	1603	1603	1603	1603	0
77	20240408	192800	30182247	1603	1603	1603	1603	0
78	20240408	192700	30182247	1603	1603	1603	1603	0
79	20240408	192600	30182247	1603	1603	1603	1603	0
80	20240408	192500	30182247	1603	1603	1603	1603	0
81	20240408	192400	30182247	1603	1603	1603	1603	0
82	20240408	192300	30182247	1603	1603	1603	1603	0
83	20240408	192200	30182247	1603	1603	1603	1603	0
84	20240408	192100	30182247	1603	1603	1603	1603	0
85	20240408	192000	30182247	1603	1603	1603	1603	0
86	20240408	191900	30182247	1603	1603	1603	1603	0
87	20240408	191800	30182247	1603	1603	1603	1603	0
88	20240408	191700	30182247	1603	1603	1603	1603	0
89	20240408	191600	30182247	1603	1603	1603	1603	0
90	20240408	191500	30182247	1603	1603	1603	1603	0
91	20240408	191400	30182247	1603	1603	1603	1603	0
92	20240408	191300	30182247	1603	1603	1603	1603	1627
93	20240408	191200	30182247	1603	1603	1603	1603	0
94	20240408	191100	30182247	1603	1603	1603	1603	0
95	20240408	191000	30182247	1603	1603	1603	1603	0
96	20240408	190900	30182247	1603	1603	1603	1603	0
97	20240408	190800	30182247	1603	1603	1603	1603	0
98	20240408	190700	30182247	1603	1603	1603	1603	0
99	20240408	190600	30182247	1603	1603	1603	1603	0
100	20240408	190500	30182247	1603	1603	1603	1603	0
101	20240408	190400	30182247	1603	1603	1603	1603	0
102	20240408	190300	30182247	1603	1603	1603	1603	0
103	20240408	190200	30182247	1603	1603	1603	1603	0
104	20240408	190100	30182247	1603	1603	1603	1603	0
105	20240408	190000	30182247	1603	1603	1603	1603	0
106	20240408	185900	30182247	1603	1603	1603	1603	0
107	20240408	185800	30182247	1603	1603	1603	1603	0
108	20240408	185700	30182247	1603	1603	1603	1603	0
109	20240408	185600	30182247	1603	1603	1603	1603	0
110	20240408	185500	30182247	1603	1603	1603	1603	0
111	20240408	185400	30182247	1603	1603	1603	1603	0
112	20240408	185300	30182247	1603	1603	1603	1603	0
113	20240408	185200	30182247	1603	1603	1603	1603	0
114	20240408	185100	30182247	1603	1603	1603	1603	0
115	20240408	185000	30182247	1603	1603	1603	1603	0
116	20240408	184900	30182247	1603	1603	1603	1603	0
117	20240408	184800	30182247	1603	1603	1603	1603	0
118	20240408	184700	30182247	1603	1603	1603	1603	0
119	20240408	184600	30182247	1603	1603	1603	1603	0
120	20240408	184500	30182247	1603	1603	1603	1603	0
121	20240408	184400	30182247	1603	1603	1603	1603	0
122	20240408	184300	30182247	1603	1603	1603	1603	1627
123	20240408	184200	30182247	1603	1603	1603	1603	0
124	20240408	184100	30182247	1603	1603	1603	1603	0
125	20240408	184000	30182247	1603	1603	1603	1603	0
126	20240408	183900	30182247	1603	1603	1603	1603	0
127	20240408	183800	30182247	1603	1603	1603	1603	0
128	20240408	183700	30182247	1603	1603	1603	1603	0
129	20240408	183600	30182247	1603	1603	1603	1603	0
130	20240408	183500	30182247	1603	1603	1603	1603	0
131	20240408	183400	30182247	1603	1603	1603	1603	0
132	20240408	183300	30182247	1603	1603	1603	1603	0
133	20240408	183200	30182247	1603	1603	1603	1603	0
134	20240408	183100	30182247	1603	1603	1603	1603	0
135	20240408	183000	30182247	1603	1603	1603	1603	0
136	20240408	182900	30182247	1603	1603	1603	1603	0
137	20240408	182800	30182247	1603	1603	1603	1603	0
138	20240408	182700	30182247	1603	1603	1603	1603	0
139	20240408	182600	30182247	1603	1603	1603	1603	0
140	20240408	182500	30182247	1603	1603	1603	1603	0
141	20240408	182400	30182247	1603	1603	1603	1603	0
142	20240408	182300	30182247	1603	1603	1603	1603	0
143	20240408	182200	30182247	1603	1603	1603	1603	0
144	20240408	182100	30182247	1603	1603	1603	1603	0
145	20240408	182000	30182247	1603	1603	1603	1603	0
146	20240408	181900	30182247	1603	1603	1603	1603	0
147	20240408	181800	30182247	1603	1603	1603	1603	0
148	20240408	181700	30182247	1603	1603	1603	1603	0
149	20240408	181600	30182247	1603	1603	1603	1603	0
150	20240408	181500	30182247	1603	1603	1603	1603	0
151	20240408	181400	30182247	1603	1603	1603	1603	0
152	20240408	181300	30182247	1603	1603	1603	1603	1627
153	20240408	181200	30182247	1603	1603	1603	1603	0
154	20240408	181100	30182247	1603	1603	1603	1603	0
155	20240408	181000	30182247	1603	1603	1603	1603	0
156	20240408	180900	30182247	1603	1603	1603	1603	0
157	20240408	180800	30182247	1603	1603	1603	1603	0
158	20240408	180700	30182247	1603	1603	1603	1603	0
159	20240408	180600	30182247	1603	1603	1603	1603	0
160	20240408	180500	30182247	1603	1603	1603	1603	0
161	20240408	180400	30182247	1603	1603	1603	1603	0
162	20240408	180300	30182247	1603	1603	1603	1603	0
163	20240408	180200	30182247	1603	1603	1603	1603	0
164	20240408	180100	30182247	1603	1603	1603	1603	0
165	20240408	180000	30182247	1603	1603	1603	1603	0
166	20240408	175900	30182247	1603	1603	1603	1603	0
167	20240408	175800	30182247	1603	1603	1603	1603	0
168	20240408	175700	30182247	1603	1603	1603	1603	0
169	20240408	175600	30182247	1603	1603	1603	1603	0
170	20240408	175500	30182247	1603	1603	1603	1603	0
171	20240408	175400	30182247	1603	1603	1603	1603	0
172	20240408	175300	30182247	1603	1603	1603	1603	0
173	20240408	175200	30182247	1603	1603	1603	1603	0
174	20240408	175100	30182247	1603	1603	1603	1603	0
175	20240408	175000	30182247	1603	1603	1603	1603	0
176	20240408	174900	30182247	1603	1603	1603	1603	0
177	20240408	174800	30182247	1603	1603	1603	1603	0
178	20240408	174700	30182247	1603	1603	1603	1603	0
179	20240408	174600	30182247	1603	1603	1603	1603	0
180	20240408	174500	30182247	1603	1603	1603	1603	0
181	20240408	174400	30182247	1603	1603	1603	1603	0
182	20240408	174300	30182247	1603	1603	1603	1603	1627
183	20240408	174200	30182247	1603	1603	1603	1603	0
184	20240408	174100	30182247	1603	1603	1603	1603	0
185	20240408	174000	30182247	1603	1603	1603	1603	0
186	20240408	173900	30182247	1603	1603	1603	1603	0
187	20240408	173800	30182247	1603	1603	1603	1603	0
188	20240408	173700	30182247	1603	1603	1603	1603	0
189	20240408	173600	30182247	1603	1603	1603	1603	0
190	20240408	173500	30182247	1603	1603	1603	1603	0
191	20240408	173400	30182247	1603	1603	1603	1603	0
192	20240408	173300	30182247	1603	1603	1603	1603	0
193	20240408	173200	30182247	1603	1603	1603	1603	0
194	20240408	173100	30182247	1603	1603	1603	1603	0
195	20240408	173000	30182247	1603	1603	1603	1603	0
196	20240408	172900	30182247	1603	1603	1603	1603	0
197	20240408	172800	30182247	1603	1603	1603	1603	0
198	20240408	172700	30182247	1603	1603	1603	1603	0
199	20240408	172600	30182247	1603	1603	1603	1603	0
200	20240408	172500	30182247	1603	1603	1603	1603	0
201	20240408	172400	30182247	1603	1603	1603	1603	0
202	20240408	172300	30182247	1603	1603	1603	1603	0
203	20240408	172200	30182247	1603	1603	1603	1603	0
204	20240408	172100	30182247	1603	1603	1603	1603	0
205	20240408	172000	30182247	1603	1603	1603	1603	0
206	20240408	171900	30182247	1603	1603	1603	1603	0
207	20240408	171800	30182247	1603	1603	1603	1603	0
208	20240408	171700	30182247	1603	1603	1603	1603	0
209	20240408	171600	30182247	1603	1603	1603	1603	0
210	20240408	171500	30182247	1603	1603	1603	1603	0
211	20240408	171400	30182247	1603	1603	1603	1603	0
212	20240408	171300	30182247	1603	1603	1603	1603	1627
213	20240408	171200	30182247	1603	1603	1603	1603	0
214	20240408	171100	30182247	1603	1603	1603	1603	0
215	20240408	171000	30182247	1603	1603	1603	1603	0
216	20240408	170900	30182247	1603	1603	1603	1603	0
217	20240408	170800	30182247	1603	1603	1603	1603	0
218	20240408	170700	30182247	1603	1603	1603	1603	0
219	20240408	170600	30182247	1603	1603	1603	1603	0
220	20240408	170500	30182247	1603	1603	1603	1603	0
221	20240408	170400	30182247	1603	1603	1603	1603	0
222	20240408	170300	30182247	1603	1603	1603	1603	0
223	20240408	170200	30182247	1603	1603	1603	1603	0
224	20240408	170100	30182247	1603	1603	1603	1603	0
225	20240408	170000	30182247	1603	1603	1603	1603	0
226	20240408	165900	30182247	1603	1603	1603	1603	0
227	20240408	165800	30182247	1603	1603	1603	1603	0
228	20240408	165700	30182247	1603	1603	1603	1603	0
229	20240408	165600	30182247	1603	1603	1603	1603	0
230	20240408	165500	30182247	1603	1603	1603	1603	0
231	20240408	165400	30182247	1603	1603	1603	1603	0
232	20240408	165300	30182247	1603	1603	1603	1603	0
233	20240408	165200	30182247	1603	1603	1603	1603	0
234	20240408	165100	30182247	1603	1603	1603	1603	0
235	20240408	165000	30182247	1603	1603	1603	1603	0
236	20240408	164900	30182247	1603	1603	1603	1603	0
237	20240408	164800	30182247	1603	1603	1603	1603	0
238	20240408	164700	30182247	1603	1603	1603	1603	0
239	20240408	164600	30182247	1603	1603	1603	1603	0
240	20240408	164500	30182247	1603	1603	1603	1603	0
241	20240408	164400	30182247	1603	1603	1603	1603	0
242	20240408	164300	30182247	1603	1603	1603	1603	1627
243	20240408	164200	30182247	1603	1603	1603	1603	0
244	20240408	164100	30182247	1603	1603	1603	1603	0
245	20240408	164000	30182247	1603	1603	1603	1603	0
246	20240408	163900	30182247	1603	1603	1603	1603	0
247	20240408	163800	30182247	1603	1603	1603	1603	0
248	20240408	163700	30182247	1603	1603	1603	1603	0
249	20240408	163600	30182247	1603	1603	1603	1603	0
250	20240408	163500	30182247	1603	1603	1603	1603	0
251	20240408	163400	30182247	1603	1603	1603	1603	0
252	20240408	163300	30182247	1603	1603	1603	1603	0
253	20240408	163200	30182247	1603	1603	1603	1603	0
254	20240408	163100	30182247	1603	1603	1603	1603	0
255	20240408	163000	30182247	1603	1603	1603	1603	0
256	20240408	162900	30182247	1603	1603	1603	1603	0
257	20240408	162800	30182247	1603	1603	1603	1603	0
258	20240408	162700	30182247	1603	1603	1603	1603	0
259	20240408	162600	30182247	1603	1603	1603	1603	0
260	20240408	162500	30182247	1603	1603	1603	1603	0
261	20240408	162400	30182247	1603	1603	1603	1603	0
262	20240408	162300	30182247	1603	1603	1603	1603	0
263	20240408	162200	30182247	1603	1603	1603	1603	0
264	20240408	162100	30182247	1603	1603	1603	1603	0
265	20240408	162000	30182247	1603	1603	1603	1603	0
266	20240408	161900	30182247	1603	1603	1603	1603	0
267	20240408	161800	30182247	1603	1603	1603	1603	0
268	20240408	161700	30182247	1603	1603	1603	1603	0
269	20240408	161600	30182247	1603	1603	1603	1603	0
270	20240408	161500	30182247	1603	1603	1603	1603	0
271	20240408	161400	30182247	1603	1603	1603	1603	0
272	20240408	161300	30182247	1603	1603	1603	1603	1627
273	20240408	161200	30182247	1603	1603	1603	1603	0
274	20240408	161100	30182247	1603	1603	1603	1603	0
275	20240408	161000	30182247	1603	1603	1603	1603	0
276	20240408	160900	30182247	1603	1603	1603	1603	0
277	20240408	160800	30182247	1603	1603	1603	1603	0
278	20240408	160700	30182247	1603	1603	1603	1603	0
279	20240408	160600	30182247	1603	1603	1603	1603	0
280	20240408	160500	30182247	1603	1603	1603	1603	0
281	20240408	160400	30182247	1603	1603	1603	1603	0
282	20240408	160300	30182247	1603	1603	1603	1603	0
283	20240408	160200	30182247	1603	1603	1603	1603	0
284	20240408	160100	30182247	1603	1603	1603	1603	0
285	20240408	160000	30182247	1603	1603	1603	1603	0
286	20240408	155900	30182247	1603	1603	1603	1603	0
287	20240408	155800	30182247	1603	1603	1603	1603	0
288	20240408	155700	30182247	1603	1603	1603	1603	0
289	20240408	155600	30182247	1603	1603	1603	1603	0
290	20240408	155500	30182247	1603	1603	1603	1603	0
291	20240408	155400	30182247	1603	1603	1603	1603	0
292	20240408	155300	30182247	1603	1603	1603	1603	0
293	20240408	155200	30182247	1603	1603	1603	1603	0
294	20240408	155100	30182247	1603	1603	1603	1603	0
295	20240408	155000	30182247	1603	1603	1603	1603	0
296	20240408	154900	30182247	1603	1603	1603	1603	0
297	20240408	154800	30182247	1603	1603	1603	1603	0
298	20240408	154700	30182247	1603	1603	1603	1603	0
299	20240408	154600	30182247	1603	1603	1603	1603	0
300	20240408	154500	30182247	1603	1603	1603	1603	0
301	20240408	154400	30182247	1603	1603	1603	1603	0
302	20240408	154300	30182247	1603	1603	1603	1603	1627
303	20240408	154200	30182247	1603	1603	1603	1603	0
304	20240408	154100	30182247	1603	1603	1603	1603	0
305	20240408	154000	30182247	1603	1603	1603	1603	0
306	20240408	153900	30182247	1603	1603	1603	1603	0
307	20240408	153800	30182247	1603	1603	1603	1603	0
308	20240408	153700	30182247	1603	1603	1603	1603	0
309	20240408	153600	30182247	1603	1603	1603	1603	0
310	20240408	153500	30182247	1603	1603	1603	1603	0
311	20240408	153400	30182247	1603	1603	1603	1603	0
312	20240408	153300	30182247	1603	1603	1603	1603	0
313	20240408	153200	30182247	1603	1603	1603	1603	0
314	20240408	153100	30182247	1603	1603	1603	1603	0
315	20240408	153000	30182247	1603	1603	1603	1603	1627
316	20240408	152900	27574166	1600	1600	1600	1600	0
317	20240408	152800	27574166	1600	1600	1600	1600	0
318	20240408	152700	27574166	1600	1600	1600	1600	0
319	20240408	152600	27574166	1600	1600	1600	1600	0
320	20240408	152500	27574166	1600	1600	1600	1600	0
321	20240408	152400	27574166	1600	1600	1600	1600	0
322	20240408	152300	27574166	1600	1600	1600	1600	0
323	20240408	152200	27574166	1600	1600	1600	1600	0
324	20240408	152100	27574166	1600	1600	1600	1600	0
325	20240408	152000	27574166	1600	1600	1600	1600	0
326	20240408	151900	27574166	1600	1600	1600	1600	0
327	20240408	151800	27574166	1600	1600	1600	1600	0
328	20240408	151700	27574166	1600	1600	1600	1600	0
329	20240408	151600	27574166	1600	1600	1600	1600	0
330	20240408	151500	27574166	1600	1599	1600	1599	100
331	20240408	151400	27414264	1599	1599	1599	1599	0
332	20240408	151300	27414264	1599	1599	1599	1599	52
333	20240408	151200	27331116	1600	1600	1600	1600	0
334	20240408	151100	27331116	1600	1600	1600	1600	0
335	20240408	151000	27331116	1600	1600	1600	1600	0
336	20240408	150900	27331116	1600	1599	1600	1599	10
337	20240408	150800	27315125	1599	1599	1599	1599	0
338	20240408	150700	27315125	1599	1599	1599	1599	0
339	20240408	150600	27315125	1599	1599	1599	1599	0
340	20240408	150500	27315125	1599	1599	1599	1599	0
341	20240408	150400	27315125	1599	1599	1599	1599	0
342	20240408	150300	27315125	1599	1599	1599	1599	0
343	20240408	150200	27315125	1599	1599	1599	1599	0
344	20240408	150100	27315125	1599	1599	1599	1599	0
345	20240408	150000	27315125	1599	1599	1599	1599	0
346	20240408	145900	27315125	1599	1599	1599	1599	49
347	20240408	145800	27236774	1599	1599	1599	1599	52
348	20240408	145700	27153626	1602	1602	1602	1602	0
349	20240408	145600	27153626	1602	1601	1602	1601	55
350	20240408	145500	27065568	1601	1601	1601	1601	0
351	20240408	145400	27065568	1601	1601	1601	1601	49
352	20240408	145300	26987119	1601	1601	1601	1601	0
353	20240408	145200	26987119	1601	1601	1601	1601	0
354	20240408	145100	26987119	1601	1601	1601	1601	0
355	20240408	145000	26987119	1601	1601	1601	1601	0
356	20240408	144900	26987119	1601	1601	1601	1601	49
357	20240408	144800	26908670	1602	1602	1602	1602	0
358	20240408	144700	26908670	1602	1602	1602	1602	0
359	20240408	144600	26908670	1602	1602	1602	1602	0
360	20240408	144500	26908670	1602	1602	1602	1602	0
361	20240408	144400	26908670	1602	1599	1602	1599	49
362	20240408	144300	26830302	1583	1583	1583	1583	0
363	20240408	144200	26830302	1583	1583	1583	1583	0
364	20240408	144100	26830302	1583	1584	1584	1583	51
365	20240408	144000	26749564	1601	1601	1601	1601	82
366	20240408	143900	26618282	1601	1601	1601	1601	49
367	20240408	143800	26539833	1602	1602	1602	1602	0
368	20240408	143700	26539833	1602	1602	1602	1602	0
369	20240408	143600	26539833	1602	1602	1602	1602	0
370	20240408	143500	26539833	1602	1602	1602	1602	0
371	20240408	143400	26539833	1602	1593	1602	1593	50
372	20240408	143300	26459993	1585	1585	1585	1585	0
373	20240408	143200	26459993	1585	1585	1585	1585	214
374	20240408	143100	26120803	1585	1587	1587	1585	1786
375	20240408	143000	23289896	1601	1601	1601	1601	0
376	20240408	142900	23289896	1601	1601	1601	1601	50
377	20240408	142800	23209846	1601	1601	1601	1601	51
378	20240408	142700	23128195	1603	1603	1603	1603	0
379	20240408	142600	23128195	1603	1603	1603	1603	0
380	20240408	142500	23128195	1603	1603	1603	1603	62
381	20240408	142400	23028809	1603	1603	1603	1603	50
382	20240408	142300	22948659	1603	1603	1603	1603	0
383	20240408	142200	22948659	1603	1603	1603	1603	0
384	20240408	142100	22948659	1603	1603	1603	1603	4
385	20240408	142000	22942247	1604	1604	1604	1604	82
386	20240408	141900	22810719	1604	1603	1604	1603	50
387	20240408	141800	22730549	1604	1596	1604	1596	179
388	20240408	141700	22444812	1596	1596	1596	1596	0
389	20240408	141600	22444812	1596	1596	1596	1596	0
390	20240408	141500	22444812	1596	1596	1596	1596	0
391	20240408	141400	22444812	1596	1596	1596	1596	50
392	20240408	141300	22365012	1603	1603	1603	1603	0
393	20240408	141200	22365012	1603	1603	1603	1603	0
394	20240408	141100	22365012	1603	1603	1603	1603	0
395	20240408	141000	22365012	1603	1603	1603	1603	0
396	20240408	140900	22365012	1603	1596	1603	1596	50
397	20240408	140800	22285079	1596	1596	1596	1596	0
398	20240408	140700	22285079	1596	1596	1596	1596	0
399	20240408	140600	22285079	1596	1596	1596	1596	0
400	20240408	140500	22285079	1596	1596	1596	1596	0
401	20240408	140400	22285079	1596	1596	1596	1596	50
402	20240408	140300	22205279	1596	1596	1596	1596	0
403	20240408	140200	22205279	1596	1596	1596	1596	0
404	20240408	140100	22205279	1596	1596	1596	1596	0
405	20240408	140000	22205279	1596	1596	1596	1596	82
406	20240408	135900	22074407	1596	1596	1596	1596	50
407	20240408	135800	21994607	1596	1596	1596	1596	0
408	20240408	135700	21994607	1596	1596	1596	1596	0
409	20240408	135600	21994607	1596	1596	1596	1596	0
410	20240408	135500	21994607	1596	1596	1596	1596	0
411	20240408	135400	21994607	1596	1596	1596	1596	53
412	20240408	135300	21910019	1603	1603	1603	1603	0
413	20240408	135200	21910019	1603	1603	1603	1603	0
414	20240408	135100	21910019	1603	1603	1603	1603	0
415	20240408	135000	21910019	1603	1603	1603	1603	0
416	20240408	134900	21910019	1603	1596	1603	1596	173
417	20240408	134800	21633889	1596	1596	1596	1596	3
418	20240408	134700	21629101	1596	1596	1596	1596	0
419	20240408	134600	21629101	1596	1596	1596	1596	0
420	20240408	134500	21629101	1596	1596	1596	1596	0
421	20240408	134400	21629101	1596	1596	1596	1596	50
422	20240408	134300	21549301	1598	1598	1598	1598	0
423	20240408	134200	21549301	1598	1598	1598	1598	3
424	20240408	134100	21544507	1600	1600	1600	1600	0
425	20240408	134000	21544507	1600	1600	1600	1600	82
426	20240408	133900	21413307	1603	1601	1603	1601	50
427	20240408	133800	21333251	1601	1601	1601	1601	0
428	20240408	133700	21333251	1601	1601	1601	1601	0
429	20240408	133600	21333251	1601	1601	1601	1601	3
430	20240408	133500	21328448	1602	1602	1602	1602	0
431	20240408	133400	21328448	1602	1601	1602	1601	50
432	20240408	133300	21248395	1601	1601	1601	1601	0
433	20240408	133200	21248395	1601	1601	1601	1601	0
434	20240408	133100	21248395	1601	1601	1601	1601	0
435	20240408	133000	21248395	1601	1601	1601	1601	3
436	20240408	132900	21243592	1603	1594	1603	1594	50
437	20240408	132800	21163616	1594	1594	1594	1594	0
438	20240408	132700	21163616	1594	1594	1594	1594	0
439	20240408	132600	21163616	1594	1594	1594	1594	0
440	20240408	132500	21163616	1594	1594	1594	1594	0
441	20240408	132400	21163616	1594	1594	1594	1594	53
442	20240408	132300	21079134	1594	1594	1594	1594	0
443	20240408	132200	21079134	1594	1594	1594	1594	0
444	20240408	132100	21079134	1594	1594	1594	1594	0
445	20240408	132000	21079134	1594	1594	1594	1594	82
446	20240408	131900	20948426	1594	1594	1594	1594	0
447	20240408	131800	20948426	1594	1594	1594	1594	3
448	20240408	131700	20943644	1594	1594	1594	1594	0
449	20240408	131600	20943644	1594	1594	1594	1594	0
450	20240408	131500	20943644	1594	1594	1594	1594	0
451	20240408	131400	20943644	1594	1594	1594	1594	0
452	20240408	131300	20943644	1594	1594	1594	1594	0
453	20240408	131200	20943644	1594	1594	1594	1594	3
454	20240408	131100	20938862	1585	1585	1585	1585	0
455	20240408	131000	20938862	1585	1585	1585	1585	0
456	20240408	130900	20938862	1585	1585	1585	1585	0
457	20240408	130800	20938862	1585	1585	1585	1585	9
458	20240408	130700	20924597	1594	1594	1594	1594	0
459	20240408	130600	20924597	1594	1594	1594	1594	3
460	20240408	130500	20919815	1594	1594	1594	1594	0
461	20240408	130400	20919815	1594	1594	1594	1594	0
462	20240408	130300	20919815	1594	1594	1594	1594	0
463	20240408	130200	20919815	1594	1594	1594	1594	0
464	20240408	130100	20919815	1594	1594	1594	1594	0
465	20240408	130000	20919815	1594	1594	1594	1594	85
466	20240408	125900	20784325	1586	1586	1586	1586	0
467	20240408	125800	20784325	1586	1586	1586	1586	0
468	20240408	125700	20784325	1586	1586	1586	1586	116
469	20240408	125600	20600349	1587	1587	1587	1587	4
470	20240408	125500	20594001	1587	1587	1587	1587	0
471	20240408	125400	20594001	1587	1587	1587	1587	296
472	20240408	125300	20124249	1596	1596	1596	1596	0
473	20240408	125200	20124249	1596	1596	1596	1596	0
474	20240408	125100	20124249	1596	1596	1596	1596	0
475	20240408	125000	20124249	1596	1596	1596	1596	0
476	20240408	124900	20124249	1596	1596	1596	1596	0
477	20240408	124800	20124249	1596	1596	1596	1596	3
478	20240408	124700	20119461	1596	1596	1596	1596	0
479	20240408	124600	20119461	1596	1596	1596	1596	0
480	20240408	124500	20119461	1596	1596	1596	1596	0
481	20240408	124400	20119461	1596	1596	1596	1596	0
482	20240408	124300	20119461	1596	1596	1596	1596	0
483	20240408	124200	20119461	1596	1596	1596	1596	3
484	20240408	124100	20114673	1596	1596	1596	1596	0
485	20240408	124000	20114673	1596	1596	1596	1596	83
486	20240408	123900	19982205	1596	1596	1596	1596	0
487	20240408	123800	19982205	1596	1596	1596	1596	0
488	20240408	123700	19982205	1596	1596	1596	1596	0
489	20240408	123600	19982205	1596	1596	1596	1596	2
490	20240408	123500	19979013	1596	1596	1596	1596	0
491	20240408	123400	19979013	1596	1596	1596	1596	0
492	20240408	123300	19979013	1596	1596	1596	1596	0
493	20240408	123200	19979013	1596	1596	1596	1596	0
494	20240408	123100	19979013	1596	1596	1596	1596	0
495	20240408	123000	19979013	1596	1596	1596	1587	609
496	20240408	122900	19011612	1596	1596	1596	1596	0
497	20240408	122800	19011612	1596	1596	1596	1596	0
498	20240408	122700	19011612	1596	1596	1596	1596	0
499	20240408	122600	19011612	1596	1596	1596	1596	0
500	20240408	122500	19011612	1596	1596	1596	1596	0
501	20240408	122400	19011612	1596	1596	1596	1596	2
502	20240408	122300	19008420	1593	1593	1593	1593	0
503	20240408	122200	19008420	1593	1593	1593	1593	0
504	20240408	122100	19008420	1593	1593	1593	1593	0
505	20240408	122000	19008420	1593	1593	1593	1593	83
506	20240408	121900	18876201	1593	1593	1593	1593	0
507	20240408	121800	18876201	1593	1593	1593	1593	2
508	20240408	121700	18873015	1593	1593	1593	1593	0
509	20240408	121600	18873015	1593	1593	1593	1593	0
510	20240408	121500	18873015	1593	1593	1593	1593	0
511	20240408	121400	18873015	1593	1593	1593	1593	0
512	20240408	121300	18873015	1593	1593	1593	1593	0
513	20240408	121200	18873015	1593	1593	1593	1593	2
514	20240408	121100	18869829	1593	1593	1593	1593	0
515	20240408	121000	18869829	1593	1593	1593	1593	0
516	20240408	120900	18869829	1593	1593	1593	1593	0
517	20240408	120800	18869829	1593	1593	1593	1593	0
518	20240408	120700	18869829	1593	1593	1593	1593	0
519	20240408	120600	18869829	1593	1593	1593	1593	2
520	20240408	120500	18866643	1593	1593	1593	1593	0
521	20240408	120400	18866643	1593	1593	1593	1593	0
522	20240408	120300	18866643	1593	1593	1593	1593	0
523	20240408	120200	18866643	1593	1593	1593	1593	0
524	20240408	120100	18866643	1593	1593	1593	1593	12
525	20240408	120000	18847527	1593	1593	1593	1593	85
526	20240408	115900	18712122	1593	1593	1593	1593	0
527	20240408	115800	18712122	1593	1593	1593	1593	0
528	20240408	115700	18712122	1593	1593	1593	1593	0
529	20240408	115600	18712122	1593	1593	1593	1593	0
530	20240408	115500	18712122	1593	1593	1593	1593	0
531	20240408	115400	18712122	1593	1593	1593	1593	2
532	20240408	115300	18708936	1592	1592	1592	1592	0
533	20240408	115200	18708936	1592	1592	1592	1592	0
534	20240408	115100	18708936	1592	1592	1592	1592	0
535	20240408	115000	18708936	1592	1592	1592	1592	59
536	20240408	114900	18615008	1593	1593	1593	1593	0
537	20240408	114800	18615008	1593	1593	1593	1593	2
538	20240408	114700	18611822	1592	1592	1592	1592	0
539	20240408	114600	18611822	1592	1592	1592	1592	0
540	20240408	114500	18611822	1592	1592	1592	1592	215
541	20240408	114400	18269542	1592	1592	1592	1592	13
542	20240408	114300	18248846	1592	1592	1592	1592	15
543	20240408	114200	18224966	1593	1593	1593	1593	4
544	20240408	114100	18218594	1593	1593	1593	1593	0
545	20240408	114000	18218594	1593	1593	1593	1593	83
546	20240408	113900	18086375	1593	1593	1593	1593	0
547	20240408	113800	18086375	1593	1593	1593	1593	0
548	20240408	113700	18086375	1593	1593	1593	1593	0
549	20240408	113600	18086375	1593	1593	1593	1593	2
550	20240408	113500	18083189	1584	1584	1584	1584	0
551	20240408	113400	18083189	1584	1584	1584	1584	62
552	20240408	113300	17984981	1584	1584	1584	1584	0
553	20240408	113200	17984981	1584	1584	1584	1584	26
554	20240408	113100	17943797	1595	1595	1595	1595	0
555	20240408	113000	17943797	1595	1585	1595	1585	27
556	20240408	112900	17900982	1585	1585	1585	1585	0
557	20240408	112800	17900982	1585	1585	1585	1585	0
558	20240408	112700	17900982	1585	1585	1585	1585	25
559	20240408	112600	17861357	1595	1595	1595	1595	0
560	20240408	112500	17861357	1595	1595	1595	1595	0
561	20240408	112400	17861357	1595	1595	1595	1595	2
562	20240408	112300	17858167	1588	1588	1588	1588	0
563	20240408	112200	17858167	1588	1588	1588	1588	0
564	20240408	112100	17858167	1588	1588	1588	1588	1
565	20240408	112000	17856579	1597	1597	1597	1597	83
566	20240408	111900	17724028	1597	1597	1597	1597	0
567	20240408	111800	17724028	1597	1597	1597	1597	2
568	20240408	111700	17720834	1586	1586	1586	1586	0
569	20240408	111600	17720834	1586	1586	1586	1586	0
570	20240408	111500	17720834	1586	1586	1586	1586	0
571	20240408	111400	17720834	1586	1588	1588	1586	981
572	20240408	111300	16164712	1589	1589	1589	1589	0
573	20240408	111200	16164712	1589	1589	1589	1589	2
574	20240408	111100	16161534	1589	1589	1589	1589	0
575	20240408	111000	16161534	1589	1589	1589	1589	0
576	20240408	110900	16161534	1589	1589	1589	1589	0
577	20240408	110800	16161534	1589	1589	1589	1589	60
578	20240408	110700	16066194	1589	1589	1589	1589	0
579	20240408	110600	16066194	1589	1589	1589	1589	2
580	20240408	110500	16063016	1587	1587	1587	1587	2
581	20240408	110400	16059842	1588	1588	1588	1588	0
582	20240408	110300	16059842	1588	1588	1588	1588	0
583	20240408	110200	16059842	1588	1588	1588	1588	1
584	20240408	110100	16058254	1589	1589	1589	1589	0
585	20240408	110000	16058254	1589	1589	1589	1589	85
586	20240408	105900	15923189	1589	1589	1589	1589	0
587	20240408	105800	15923189	1589	1589	1589	1589	0
588	20240408	105700	15923189	1589	1589	1589	1589	0
589	20240408	105600	15923189	1589	1589	1589	1589	0
590	20240408	105500	15923189	1589	1589	1589	1589	0
591	20240408	105400	15923189	1589	1589	1589	1589	0
592	20240408	105300	15923189	1589	1589	1589	1589	30
593	20240408	105200	15875519	1589	1587	1589	1587	3
594	20240408	105100	15870756	1588	1588	1588	1588	0
595	20240408	105000	15870756	1588	1588	1588	1588	0
596	20240408	104900	15870756	1588	1599	1599	1588	160
597	20240408	104800	15616536	1589	1589	1589	1589	0
598	20240408	104700	15616536	1589	1592	1592	1589	90
599	20240408	104600	15473326	1592	1592	1592	1592	0
600	20240408	104500	15473326	1592	1592	1592	1592	0
601	20240408	104400	15473326	1592	1592	1592	1592	2
602	20240408	104300	15470142	1601	1601	1601	1601	0
603	20240408	104200	15470142	1601	1601	1601	1601	0
604	20240408	104100	15470142	1601	1601	1601	1601	0
605	20240408	104000	15470142	1601	1601	1601	1601	83
606	20240408	103900	15337259	1591	1591	1591	1591	0
607	20240408	103800	15337259	1591	1591	1591	1591	0
608	20240408	103700	15337259	1591	1591	1591	1591	0
609	20240408	103600	15337259	1591	1591	1591	1591	0
610	20240408	103500	15337259	1591	1591	1591	1591	5
611	20240408	103400	15329304	1591	1591	1591	1591	11
612	20240408	103300	15311803	1591	1591	1591	1591	88
613	20240408	103200	15171795	1591	1591	1591	1591	0
614	20240408	103100	15171795	1591	1591	1591	1591	6
615	20240408	103000	15162249	1592	1594	1594	1592	1000
616	20240408	102900	13569902	1594	1594	1594	1594	2
617	20240408	102800	13566714	1593	1593	1593	1593	0
618	20240408	102700	13566714	1593	1593	1593	1593	0
619	20240408	102600	13566714	1593	1593	1593	1593	0
620	20240408	102500	13566714	1593	1596	1613	1593	2513
621	20240408	102400	9533530	1598	1598	1598	1598	0
622	20240408	102300	9533530	1598	1598	1598	1598	0
623	20240408	102200	9533530	1598	1598	1598	1598	0
624	20240408	102100	9533530	1598	1598	1598	1598	0
625	20240408	102000	9533530	1598	1598	1598	1598	83
626	20240408	101900	9400896	1602	1602	1602	1602	0
627	20240408	101800	9400896	1602	1602	1602	1602	0
628	20240408	101700	9400896	1602	1602	1602	1602	0
629	20240408	101600	9400896	1602	1602	1602	1602	0
630	20240408	101500	9400896	1602	1602	1602	1602	3
631	20240408	101400	9396090	1595	1598	1598	1595	148
632	20240408	101300	9159655	1599	1599	1599	1599	29
633	20240408	101200	9113284	1611	1611	1611	1611	0
634	20240408	101100	9113284	1611	1611	1611	1611	0
635	20240408	101000	9113284	1611	1611	1611	1611	0
636	20240408	100900	9113284	1611	1611	1611	1611	0
637	20240408	100800	9113284	1611	1611	1611	1611	0
638	20240408	100700	9113284	1611	1611	1611	1611	0
639	20240408	100600	9113284	1611	1602	1611	1599	1477
640	20240408	100500	6748219	1613	1613	1613	1613	0
641	20240408	100400	6748219	1613	1613	1613	1613	1
642	20240408	100300	6746606	1615	1615	1615	1615	0
643	20240408	100200	6746606	1615	1611	1615	1611	99
644	20240408	100100	6587093	1611	1611	1611	1611	0
645	20240408	100000	6587093	1611	1611	1611	1611	83
646	20240408	095900	6453380	1611	1611	1611	1611	91
647	20240408	095800	6306779	1616	1616	1616	1616	0
648	20240408	095700	6306779	1616	1616	1616	1616	0
649	20240408	095600	6306779	1616	1616	1616	1616	0
650	20240408	095500	6306779	1616	1616	1616	1616	1
651	20240408	095400	6305163	1618	1618	1618	1618	0
652	20240408	095300	6305163	1618	1618	1618	1618	0
653	20240408	095200	6305163	1618	1618	1618	1618	0
654	20240408	095100	6305163	1618	1618	1618	1618	10
655	20240408	095000	6288983	1606	1599	1606	1599	415
656	20240408	094900	5625328	1599	1599	1599	1599	2
657	20240408	094800	5622130	1599	1599	1599	1599	0
658	20240408	094700	5622130	1599	1599	1599	1599	0
659	20240408	094600	5622130	1599	1599	1599	1599	215
660	20240408	094500	5278345	1599	1599	1599	1599	15
661	20240408	094400	5254360	1599	1599	1599	1599	0
662	20240408	094300	5254360	1599	1599	1599	1599	0
663	20240408	094200	5254360	1599	1599	1599	1599	95
664	20240408	094100	5102455	1599	1599	1599	1599	93
665	20240408	094000	4953748	1599	1599	1599	1599	103
666	20240408	093900	4789051	1598	1598	1598	1598	0
667	20240408	093800	4789051	1598	1598	1598	1598	0
668	20240408	093700	4789051	1598	1598	1598	1598	0
669	20240408	093600	4789051	1598	1598	1598	1598	44
670	20240408	093500	4718739	1598	1598	1598	1598	0
671	20240408	093400	4718739	1598	1598	1598	1598	30
672	20240408	093300	4670799	1598	1598	1598	1598	0
673	20240408	093200	4670799	1598	1598	1598	1598	8
674	20240408	093100	4658015	1599	1599	1599	1599	0
675	20240408	093000	4658015	1599	1599	1599	1599	41
676	20240408	092900	4592456	1599	1599	1599	1599	448
677	20240408	092800	3876104	1604	1604	1604	1604	0
678	20240408	092700	3876104	1604	1604	1604	1604	0
679	20240408	092600	3876104	1604	1604	1604	1604	0
680	20240408	092500	3876104	1604	1604	1604	1604	0
681	20240408	092400	3876104	1604	1604	1604	1604	0
682	20240408	092300	3876104	1604	1604	1604	1604	0
683	20240408	092200	3876104	1604	1604	1604	1604	0
684	20240408	092100	3876104	1604	1604	1604	1604	2
685	20240408	092000	3872896	1605	1605	1605	1605	83
686	20240408	091900	3739681	1607	1607	1607	1607	0
687	20240408	091800	3739681	1607	1607	1607	1607	0
688	20240408	091700	3739681	1607	1607	1607	1607	6
689	20240408	091600	3730039	1611	1611	1611	1611	0
690	20240408	091500	3730039	1611	1611	1611	1611	0
691	20240408	091400	3730039	1611	1611	1611	1611	507
692	20240408	091300	2913262	1611	1611	1611	1611	193
693	20240408	091200	2602339	1611	1611	1611	1611	53
694	20240408	091100	2516956	1622	1622	1622	1622	0
695	20240408	091000	2516956	1622	1622	1622	1622	0
696	20240408	090900	2516956	1622	1622	1622	1622	0
697	20240408	090800	2516956	1622	1622	1622	1622	0
698	20240408	090700	2516956	1622	1622	1622	1622	125
699	20240408	090600	2314206	1622	1611	1622	1611	66
700	20240408	090500	2207767	1622	1622	1622	1622	0
701	20240408	090400	2207767	1622	1622	1622	1622	0
702	20240408	090300	2207767	1622	1622	1622	1622	0
703	20240408	090200	2207767	1622	1622	1622	1622	339
704	20240408	090100	1657909	1599	1599	1600	1599	139
705	20240408	090000	1435616	1624	1624	1624	1624	884