KissMeData/090370/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	194600	8388452	1909	1909	1909	1909	6
3	20240412	194500	8388452	1909	1909	1909	1909	0
4	20240412	194400	8388452	1909	1909	1909	1909	0
5	20240412	194300	8388452	1909	1909	1909	1909	0
6	20240412	194200	8388452	1909	1909	1909	1909	0
7	20240412	194100	8388452	1909	1909	1909	1909	0
8	20240412	194000	8388452	1909	1909	1909	1909	0
9	20240412	193900	8388452	1909	1909	1909	1909	0
10	20240412	193800	8388452	1909	1909	1909	1909	0
11	20240412	193700	8388452	1909	1909	1909	1909	0
12	20240412	193600	8388452	1909	1909	1909	1909	0
13	20240412	193500	8388452	1909	1909	1909	1909	0
14	20240412	193400	8388452	1909	1909	1909	1909	0
15	20240412	193300	8388452	1909	1909	1909	1909	0
16	20240412	193200	8388452	1909	1909	1909	1909	0
17	20240412	193100	8388452	1909	1909	1909	1909	0
18	20240412	193000	8388452	1909	1909	1909	1909	0
19	20240412	192900	8388452	1909	1909	1909	1909	0
20	20240412	192800	8388452	1909	1909	1909	1909	0
21	20240412	192700	8388452	1909	1909	1909	1909	0
22	20240412	192600	8388452	1909	1909	1909	1909	0
23	20240412	192500	8388452	1909	1909	1909	1909	0
24	20240412	192400	8388452	1909	1909	1909	1909	0
25	20240412	192300	8388452	1909	1909	1909	1909	0
26	20240412	192200	8388452	1909	1909	1909	1909	0
27	20240412	192100	8388452	1909	1909	1909	1909	0
28	20240412	192000	8388452	1909	1909	1909	1909	0
29	20240412	191900	8388452	1909	1909	1909	1909	0
30	20240412	191800	8388452	1909	1909	1909	1909	0
31	20240412	191700	8388452	1909	1909	1909	1909	0
32	20240412	191600	8388452	1909	1909	1909	1909	6
33	20240412	191500	8388452	1909	1909	1909	1909	0
34	20240412	191400	8388452	1909	1909	1909	1909	0
35	20240412	191300	8388452	1909	1909	1909	1909	0
36	20240412	191200	8388452	1909	1909	1909	1909	0
37	20240412	191100	8388452	1909	1909	1909	1909	0
38	20240412	191000	8388452	1909	1909	1909	1909	0
39	20240412	190900	8388452	1909	1909	1909	1909	0
40	20240412	190800	8388452	1909	1909	1909	1909	0
41	20240412	190700	8388452	1909	1909	1909	1909	0
42	20240412	190600	8388452	1909	1909	1909	1909	0
43	20240412	190500	8388452	1909	1909	1909	1909	0
44	20240412	190400	8388452	1909	1909	1909	1909	0
45	20240412	190300	8388452	1909	1909	1909	1909	0
46	20240412	190200	8388452	1909	1909	1909	1909	0
47	20240412	190100	8388452	1909	1909	1909	1909	0
48	20240412	190000	8388452	1909	1909	1909	1909	0
49	20240412	185900	8388452	1909	1909	1909	1909	0
50	20240412	185800	8388452	1909	1909	1909	1909	0
51	20240412	185700	8388452	1909	1909	1909	1909	0
52	20240412	185600	8388452	1909	1909	1909	1909	0
53	20240412	185500	8388452	1909	1909	1909	1909	0
54	20240412	185400	8388452	1909	1909	1909	1909	0
55	20240412	185300	8388452	1909	1909	1909	1909	0
56	20240412	185200	8388452	1909	1909	1909	1909	0
57	20240412	185100	8388452	1909	1909	1909	1909	0
58	20240412	185000	8388452	1909	1909	1909	1909	0
59	20240412	184900	8388452	1909	1909	1909	1909	0
60	20240412	184800	8388452	1909	1909	1909	1909	0
61	20240412	184700	8388452	1909	1909	1909	1909	0
62	20240412	184600	8388452	1909	1909	1909	1909	6
63	20240412	184500	8388452	1909	1909	1909	1909	0
64	20240412	184400	8388452	1909	1909	1909	1909	0
65	20240412	184300	8388452	1909	1909	1909	1909	0
66	20240412	184200	8388452	1909	1909	1909	1909	0
67	20240412	184100	8388452	1909	1909	1909	1909	0
68	20240412	184000	8388452	1909	1909	1909	1909	0
69	20240412	183900	8388452	1909	1909	1909	1909	0
70	20240412	183800	8388452	1909	1909	1909	1909	0
71	20240412	183700	8388452	1909	1909	1909	1909	0
72	20240412	183600	8388452	1909	1909	1909	1909	0
73	20240412	183500	8388452	1909	1909	1909	1909	0
74	20240412	183400	8388452	1909	1909	1909	1909	0
75	20240412	183300	8388452	1909	1909	1909	1909	0
76	20240412	183200	8388452	1909	1909	1909	1909	0
77	20240412	183100	8388452	1909	1909	1909	1909	0
78	20240412	183000	8388452	1909	1909	1909	1909	0
79	20240412	182900	8388452	1909	1909	1909	1909	0
80	20240412	182800	8388452	1909	1909	1909	1909	0
81	20240412	182700	8388452	1909	1909	1909	1909	0
82	20240412	182600	8388452	1909	1909	1909	1909	0
83	20240412	182500	8388452	1909	1909	1909	1909	0
84	20240412	182400	8388452	1909	1909	1909	1909	0
85	20240412	182300	8388452	1909	1909	1909	1909	0
86	20240412	182200	8388452	1909	1909	1909	1909	0
87	20240412	182100	8388452	1909	1909	1909	1909	0
88	20240412	182000	8388452	1909	1909	1909	1909	0
89	20240412	181900	8388452	1909	1909	1909	1909	0
90	20240412	181800	8388452	1909	1909	1909	1909	0
91	20240412	181700	8388452	1909	1909	1909	1909	0
92	20240412	181600	8388452	1909	1909	1909	1909	6
93	20240412	181500	8388452	1909	1909	1909	1909	0
94	20240412	181400	8388452	1909	1909	1909	1909	0
95	20240412	181300	8388452	1909	1909	1909	1909	0
96	20240412	181200	8388452	1909	1909	1909	1909	0
97	20240412	181100	8388452	1909	1909	1909	1909	0
98	20240412	181000	8388452	1909	1909	1909	1909	0
99	20240412	180900	8388452	1909	1909	1909	1909	0
100	20240412	180800	8388452	1909	1909	1909	1909	0
101	20240412	180700	8388452	1909	1909	1909	1909	0
102	20240412	180600	8388452	1909	1909	1909	1909	0
103	20240412	180500	8388452	1909	1909	1909	1909	0
104	20240412	180400	8388452	1909	1909	1909	1909	0
105	20240412	180300	8388452	1909	1909	1909	1909	0
106	20240412	180200	8388452	1909	1909	1909	1909	0
107	20240412	180100	8388452	1909	1909	1909	1909	0
108	20240412	180000	8388452	1909	1909	1909	1909	0
109	20240412	175900	8388452	1909	1909	1909	1909	0
110	20240412	175800	8388452	1909	1909	1909	1909	0
111	20240412	175700	8388452	1909	1909	1909	1909	0
112	20240412	175600	8388452	1909	1909	1909	1909	0
113	20240412	175500	8388452	1909	1909	1909	1909	0
114	20240412	175400	8388452	1909	1909	1909	1909	0
115	20240412	175300	8388452	1909	1909	1909	1909	0
116	20240412	175200	8388452	1909	1909	1909	1909	0
117	20240412	175100	8388452	1909	1909	1909	1909	0
118	20240412	175000	8388452	1909	1909	1909	1909	0
119	20240412	174900	8388452	1909	1909	1909	1909	0
120	20240412	174800	8388452	1909	1909	1909	1909	0
121	20240412	174700	8388452	1909	1909	1909	1909	0
122	20240412	174600	8388452	1909	1909	1909	1909	6
123	20240412	174500	8388452	1909	1909	1909	1909	0
124	20240412	174400	8388452	1909	1909	1909	1909	0
125	20240412	174300	8388452	1909	1909	1909	1909	0
126	20240412	174200	8388452	1909	1909	1909	1909	0
127	20240412	174100	8388452	1909	1909	1909	1909	0
128	20240412	174000	8388452	1909	1909	1909	1909	0
129	20240412	173900	8388452	1909	1909	1909	1909	0
130	20240412	173800	8388452	1909	1909	1909	1909	0
131	20240412	173700	8388452	1909	1909	1909	1909	0
132	20240412	173600	8388452	1909	1909	1909	1909	0
133	20240412	173500	8388452	1909	1909	1909	1909	0
134	20240412	173400	8388452	1909	1909	1909	1909	0
135	20240412	173300	8388452	1909	1909	1909	1909	0
136	20240412	173200	8388452	1909	1909	1909	1909	0
137	20240412	173100	8388452	1909	1909	1909	1909	0
138	20240412	173000	8388452	1909	1909	1909	1909	0
139	20240412	172900	8388452	1909	1909	1909	1909	0
140	20240412	172800	8388452	1909	1909	1909	1909	0
141	20240412	172700	8388452	1909	1909	1909	1909	0
142	20240412	172600	8388452	1909	1909	1909	1909	0
143	20240412	172500	8388452	1909	1909	1909	1909	0
144	20240412	172400	8388452	1909	1909	1909	1909	0
145	20240412	172300	8388452	1909	1909	1909	1909	0
146	20240412	172200	8388452	1909	1909	1909	1909	0
147	20240412	172100	8388452	1909	1909	1909	1909	0
148	20240412	172000	8388452	1909	1909	1909	1909	0
149	20240412	171900	8388452	1909	1909	1909	1909	0
150	20240412	171800	8388452	1909	1909	1909	1909	0
151	20240412	171700	8388452	1909	1909	1909	1909	0
152	20240412	171600	8388452	1909	1909	1909	1909	6
153	20240412	171500	8388452	1909	1909	1909	1909	0
154	20240412	171400	8388452	1909	1909	1909	1909	0
155	20240412	171300	8388452	1909	1909	1909	1909	0
156	20240412	171200	8388452	1909	1909	1909	1909	0
157	20240412	171100	8388452	1909	1909	1909	1909	0
158	20240412	171000	8388452	1909	1909	1909	1909	0
159	20240412	170900	8388452	1909	1909	1909	1909	0
160	20240412	170800	8388452	1909	1909	1909	1909	0
161	20240412	170700	8388452	1909	1909	1909	1909	0
162	20240412	170600	8388452	1909	1909	1909	1909	0
163	20240412	170500	8388452	1909	1909	1909	1909	0
164	20240412	170400	8388452	1909	1909	1909	1909	0
165	20240412	170300	8388452	1909	1909	1909	1909	0
166	20240412	170200	8388452	1909	1909	1909	1909	0
167	20240412	170100	8388452	1909	1909	1909	1909	0
168	20240412	170000	8388452	1909	1909	1909	1909	0
169	20240412	165900	8388452	1909	1909	1909	1909	0
170	20240412	165800	8388452	1909	1909	1909	1909	0
171	20240412	165700	8388452	1909	1909	1909	1909	0
172	20240412	165600	8388452	1909	1909	1909	1909	0
173	20240412	165500	8388452	1909	1909	1909	1909	0
174	20240412	165400	8388452	1909	1909	1909	1909	0
175	20240412	165300	8388452	1909	1909	1909	1909	0
176	20240412	165200	8388452	1909	1909	1909	1909	0
177	20240412	165100	8388452	1909	1909	1909	1909	0
178	20240412	165000	8388452	1909	1909	1909	1909	0
179	20240412	164900	8388452	1909	1909	1909	1909	0
180	20240412	164800	8388452	1909	1909	1909	1909	0
181	20240412	164700	8388452	1909	1909	1909	1909	0
182	20240412	164600	8388452	1909	1909	1909	1909	6
183	20240412	164500	8388452	1909	1909	1909	1909	0
184	20240412	164400	8388452	1909	1909	1909	1909	0
185	20240412	164300	8388452	1909	1909	1909	1909	0
186	20240412	164200	8388452	1909	1909	1909	1909	0
187	20240412	164100	8388452	1909	1909	1909	1909	0
188	20240412	164000	8388452	1909	1909	1909	1909	0
189	20240412	163900	8388452	1909	1909	1909	1909	0
190	20240412	163800	8388452	1909	1909	1909	1909	0
191	20240412	163700	8388452	1909	1909	1909	1909	0
192	20240412	163600	8388452	1909	1909	1909	1909	0
193	20240412	163500	8388452	1909	1909	1909	1909	0
194	20240412	163400	8388452	1909	1909	1909	1909	0
195	20240412	163300	8388452	1909	1909	1909	1909	0
196	20240412	163200	8388452	1909	1909	1909	1909	0
197	20240412	163100	8388452	1909	1909	1909	1909	0
198	20240412	163000	8388452	1909	1909	1909	1909	0
199	20240412	162900	8388452	1909	1909	1909	1909	0
200	20240412	162800	8388452	1909	1909	1909	1909	0
201	20240412	162700	8388452	1909	1909	1909	1909	0
202	20240412	162600	8388452	1909	1909	1909	1909	0
203	20240412	162500	8388452	1909	1909	1909	1909	0
204	20240412	162400	8388452	1909	1909	1909	1909	0
205	20240412	162300	8388452	1909	1909	1909	1909	0
206	20240412	162200	8388452	1909	1909	1909	1909	0
207	20240412	162100	8388452	1909	1909	1909	1909	0
208	20240412	162000	8388452	1909	1909	1909	1909	0
209	20240412	161900	8388452	1909	1909	1909	1909	0
210	20240412	161800	8388452	1909	1909	1909	1909	0
211	20240412	161700	8388452	1909	1909	1909	1909	0
212	20240412	161600	8388452	1909	1909	1909	1909	6
213	20240412	161500	8388452	1909	1909	1909	1909	0
214	20240412	161400	8388452	1909	1909	1909	1909	0
215	20240412	161300	8388452	1909	1909	1909	1909	0
216	20240412	161200	8388452	1909	1909	1909	1909	0
217	20240412	161100	8388452	1909	1909	1909	1909	0
218	20240412	161000	8388452	1909	1909	1909	1909	0
219	20240412	160900	8388452	1909	1909	1909	1909	0
220	20240412	160800	8388452	1909	1909	1909	1909	0
221	20240412	160700	8388452	1909	1909	1909	1909	0
222	20240412	160600	8388452	1909	1909	1909	1909	0
223	20240412	160500	8388452	1909	1909	1909	1909	0
224	20240412	160400	8388452	1909	1909	1909	1909	0
225	20240412	160300	8388452	1909	1909	1909	1909	0
226	20240412	160200	8388452	1909	1909	1909	1909	0
227	20240412	160100	8388452	1909	1909	1909	1909	0
228	20240412	160000	8388452	1909	1909	1909	1909	0
229	20240412	155900	8388452	1909	1909	1909	1909	0
230	20240412	155800	8388452	1909	1909	1909	1909	0
231	20240412	155700	8388452	1909	1909	1909	1909	0
232	20240412	155600	8388452	1909	1909	1909	1909	0
233	20240412	155500	8388452	1909	1909	1909	1909	0
234	20240412	155400	8388452	1909	1909	1909	1909	0
235	20240412	155300	8388452	1909	1909	1909	1909	0
236	20240412	155200	8388452	1909	1909	1909	1909	0
237	20240412	155100	8388452	1909	1909	1909	1909	0
238	20240412	155000	8388452	1909	1909	1909	1909	0
239	20240412	154900	8388452	1909	1909	1909	1909	0
240	20240412	154800	8388452	1909	1909	1909	1909	0
241	20240412	154700	8388452	1909	1909	1909	1909	0
242	20240412	154600	8388452	1909	1909	1909	1909	6
243	20240412	154500	8388452	1909	1909	1909	1909	0
244	20240412	154400	8388452	1909	1909	1909	1909	0
245	20240412	154300	8388452	1909	1909	1909	1909	0
246	20240412	154200	8388452	1909	1909	1909	1909	0
247	20240412	154100	8388452	1909	1909	1909	1909	0
248	20240412	154000	8388452	1909	1909	1909	1909	0
249	20240412	153900	8388452	1909	1909	1909	1909	0
250	20240412	153800	8388452	1909	1909	1909	1909	0
251	20240412	153700	8388452	1909	1909	1909	1909	0
252	20240412	153600	8388452	1909	1909	1909	1909	0
253	20240412	153500	8388452	1909	1909	1909	1909	0
254	20240412	153400	8388452	1909	1909	1909	1909	0
255	20240412	153300	8388452	1909	1909	1909	1909	0
256	20240412	153200	8388452	1909	1909	1909	1909	0
257	20240412	153100	8388452	1909	1909	1909	1909	0
258	20240412	153000	8388452	1909	1909	1909	1909	6
259	20240412	152900	8376998	1909	1909	1909	1909	0
260	20240412	152800	8376998	1909	1909	1909	1909	0
261	20240412	152700	8376998	1909	1909	1909	1909	0
262	20240412	152600	8376998	1909	1909	1909	1909	0
263	20240412	152500	8376998	1909	1909	1909	1909	0
264	20240412	152400	8376998	1909	1909	1909	1909	0
265	20240412	152300	8376998	1909	1909	1909	1909	0
266	20240412	152200	8376998	1909	1909	1909	1909	0
267	20240412	152100	8376998	1909	1909	1909	1909	0
268	20240412	152000	8376998	1909	1909	1909	1909	0
269	20240412	151900	8376998	1909	1909	1909	1909	0
270	20240412	151800	8376998	1909	1909	1909	1909	35
271	20240412	151700	8310183	1909	1909	1909	1909	60
272	20240412	151600	8195643	1909	1910	1910	1909	55
273	20240412	151500	8090622	1910	1908	1910	1908	77
274	20240412	151400	7943683	1909	1909	1910	1909	60
275	20240412	151300	7829142	1909	1909	1909	1909	55
276	20240412	151200	7724147	1909	1909	1909	1909	90
277	20240412	151100	7552337	1909	1909	1909	1909	58
278	20240412	151000	7441615	1909	1909	1909	1909	58
279	20240412	150900	7330893	1909	1910	1910	1909	75
280	20240412	150800	7187658	1910	1910	1910	1910	58
281	20240412	150700	7076878	1910	1910	1910	1910	55
282	20240412	150600	6971828	1910	1910	1910	1910	76
283	20240412	150500	6826668	1913	1913	1913	1913	59
284	20240412	150400	6713801	1913	1913	1913	1913	54
285	20240412	150300	6610499	1913	1913	1913	1913	75
286	20240412	150200	6467024	1913	1912	1913	1912	59
287	20240412	150100	6354186	1912	1912	1912	1912	55
288	20240412	150000	6249026	1912	1914	1914	1912	103
289	20240412	145900	6052002	1914	1914	1914	1914	0
290	20240412	145800	6052002	1914	1914	1914	1914	0
291	20240412	145700	6052002	1914	1914	1914	1914	0
292	20240412	145600	6052002	1914	1914	1914	1914	0
293	20240412	145500	6052002	1914	1914	1914	1914	0
294	20240412	145400	6052002	1914	1914	1914	1914	0
295	20240412	145300	6052002	1914	1914	1914	1914	0
296	20240412	145200	6052002	1914	1914	1914	1914	0
297	20240412	145100	6052002	1914	1914	1914	1914	0
298	20240412	145000	6052002	1914	1914	1914	1914	0
299	20240412	144900	6052002	1914	1914	1914	1914	0
300	20240412	144800	6052002	1914	1914	1914	1914	0
301	20240412	144700	6052002	1914	1914	1914	1914	0
302	20240412	144600	6052002	1914	1914	1914	1914	0
303	20240412	144500	6052002	1914	1914	1914	1914	0
304	20240412	144400	6052002	1914	1914	1914	1914	0
305	20240412	144300	6052002	1914	1914	1914	1914	0
306	20240412	144200	6052002	1914	1914	1914	1914	0
307	20240412	144100	6052002	1914	1914	1914	1914	0
308	20240412	144000	6052002	1914	1914	1914	1914	0
309	20240412	143900	6052002	1914	1914	1914	1914	0
310	20240412	143800	6052002	1914	1914	1914	1914	0
311	20240412	143700	6052002	1914	1914	1914	1914	0
312	20240412	143600	6052002	1914	1914	1914	1914	0
313	20240412	143500	6052002	1914	1914	1914	1914	0
314	20240412	143400	6052002	1914	1914	1914	1914	0
315	20240412	143300	6052002	1914	1914	1914	1914	0
316	20240412	143200	6052002	1914	1914	1914	1914	1
317	20240412	143100	6050088	1911	1909	1911	1909	52
318	20240412	143000	5950730	1895	1895	1895	1895	0
319	20240412	142900	5950730	1895	1895	1895	1895	0
320	20240412	142800	5950730	1895	1895	1895	1895	0
321	20240412	142700	5950730	1895	1895	1895	1895	0
322	20240412	142600	5950730	1895	1895	1895	1895	0
323	20240412	142500	5950730	1895	1895	1895	1895	0
324	20240412	142400	5950730	1895	1895	1895	1895	0
325	20240412	142300	5950730	1895	1895	1895	1895	0
326	20240412	142200	5950730	1895	1895	1895	1895	0
327	20240412	142100	5950730	1895	1895	1895	1895	0
328	20240412	142000	5950730	1895	1895	1895	1895	0
329	20240412	141900	5950730	1895	1895	1895	1895	0
330	20240412	141800	5950730	1895	1895	1895	1895	0
331	20240412	141700	5950730	1895	1895	1895	1895	0
332	20240412	141600	5950730	1895	1895	1895	1895	10
333	20240412	141500	5931780	1911	1911	1911	1911	0
334	20240412	141400	5931780	1911	1911	1911	1911	0
335	20240412	141300	5931780	1911	1911	1911	1911	0
336	20240412	141200	5931780	1911	1910	1911	1910	2
337	20240412	141100	5927959	1911	1911	1911	1911	0
338	20240412	141000	5927959	1911	1911	1911	1911	0
339	20240412	140900	5927959	1911	1911	1911	1911	0
340	20240412	140800	5927959	1911	1911	1911	1911	0
341	20240412	140700	5927959	1911	1911	1911	1911	0
342	20240412	140600	5927959	1911	1911	1911	1911	0
343	20240412	140500	5927959	1911	1911	1911	1911	0
344	20240412	140400	5927959	1911	1911	1911	1911	0
345	20240412	140300	5927959	1911	1911	1911	1911	0
346	20240412	140200	5927959	1911	1911	1911	1911	0
347	20240412	140100	5927959	1911	1911	1911	1911	0
348	20240412	140000	5927959	1911	1911	1911	1911	0
349	20240412	135900	5927959	1911	1911	1911	1911	0
350	20240412	135800	5927959	1911	1911	1911	1911	0
351	20240412	135700	5927959	1911	1911	1911	1911	0
352	20240412	135600	5927959	1911	1911	1911	1911	0
353	20240412	135500	5927959	1911	1911	1911	1911	0
354	20240412	135400	5927959	1911	1911	1911	1911	0
355	20240412	135300	5927959	1911	1911	1911	1911	0
356	20240412	135200	5927959	1911	1911	1911	1911	0
357	20240412	135100	5927959	1911	1912	1912	1911	2
358	20240412	135000	5924136	1913	1914	1914	1913	2
359	20240412	134900	5920309	1915	1915	1915	1915	0
360	20240412	134800	5920309	1915	1915	1915	1915	0
361	20240412	134700	5920309	1915	1915	1915	1915	50
362	20240412	134600	5824559	1915	1915	1915	1915	0
363	20240412	134500	5824559	1915	1915	1915	1915	0
364	20240412	134400	5824559	1915	1915	1915	1915	0
365	20240412	134300	5824559	1915	1915	1915	1915	0
366	20240412	134200	5824559	1915	1915	1915	1915	0
367	20240412	134100	5824559	1915	1915	1915	1915	0
368	20240412	134000	5824559	1915	1915	1915	1915	0
369	20240412	133900	5824559	1915	1915	1915	1915	5
370	20240412	133800	5814984	1915	1915	1915	1915	0
371	20240412	133700	5814984	1915	1915	1915	1915	0
372	20240412	133600	5814984	1915	1915	1915	1915	0
373	20240412	133500	5814984	1915	1915	1915	1915	0
374	20240412	133400	5814984	1915	1915	1915	1915	0
375	20240412	133300	5814984	1915	1915	1915	1915	0
376	20240412	133200	5814984	1915	1915	1915	1915	0
377	20240412	133100	5814984	1915	1915	1915	1915	0
378	20240412	133000	5814984	1915	1915	1915	1915	0
379	20240412	132900	5814984	1915	1915	1915	1915	0
380	20240412	132800	5814984	1915	1915	1915	1915	0
381	20240412	132700	5814984	1915	1915	1915	1915	0
382	20240412	132600	5814984	1915	1915	1915	1915	0
383	20240412	132500	5814984	1915	1915	1915	1915	0
384	20240412	132400	5814984	1915	1915	1915	1915	0
385	20240412	132300	5814984	1915	1915	1915	1915	0
386	20240412	132200	5814984	1915	1915	1915	1915	0
387	20240412	132100	5814984	1915	1915	1915	1915	0
388	20240412	132000	5814984	1915	1915	1915	1915	0
389	20240412	131900	5814984	1915	1915	1915	1915	0
390	20240412	131800	5814984	1915	1915	1915	1915	0
391	20240412	131700	5814984	1915	1915	1915	1915	1
392	20240412	131600	5813069	1891	1891	1891	1891	0
393	20240412	131500	5813069	1891	1891	1891	1891	0
394	20240412	131400	5813069	1891	1891	1891	1891	130
395	20240412	131300	5567239	1917	1917	1917	1917	0
396	20240412	131200	5567239	1917	1917	1917	1917	0
397	20240412	131100	5567239	1917	1917	1917	1917	1
398	20240412	131000	5565322	1914	1914	1914	1914	0
399	20240412	130900	5565322	1914	1914	1914	1914	0
400	20240412	130800	5565322	1914	1914	1914	1914	0
401	20240412	130700	5565322	1914	1914	1914	1914	0
402	20240412	130600	5565322	1914	1914	1914	1914	0
403	20240412	130500	5565322	1914	1914	1914	1914	0
404	20240412	130400	5565322	1914	1914	1914	1914	0
405	20240412	130300	5565322	1914	1914	1914	1914	0
406	20240412	130200	5565322	1914	1914	1914	1914	0
407	20240412	130100	5565322	1914	1914	1914	1914	0
408	20240412	130000	5565322	1914	1914	1914	1914	0
409	20240412	125900	5565322	1914	1914	1914	1914	0
410	20240412	125800	5565322	1914	1914	1914	1914	0
411	20240412	125700	5565322	1914	1909	1914	1909	121
412	20240412	125600	5334131	1907	1907	1907	1907	329
413	20240412	125500	4706728	1907	1907	1907	1907	0
414	20240412	125400	4706728	1907	1907	1907	1907	0
415	20240412	125300	4706728	1907	1907	1907	1907	0
416	20240412	125200	4706728	1907	1907	1907	1907	0
417	20240412	125100	4706728	1907	1907	1907	1907	0
418	20240412	125000	4706728	1907	1907	1907	1907	1
419	20240412	124900	4704821	1910	1910	1910	1910	0
420	20240412	124800	4704821	1910	1910	1910	1910	0
421	20240412	124700	4704821	1910	1910	1910	1910	0
422	20240412	124600	4704821	1910	1910	1910	1910	0
423	20240412	124500	4704821	1910	1910	1910	1910	0
424	20240412	124400	4704821	1910	1910	1910	1910	0
425	20240412	124300	4704821	1910	1910	1910	1910	0
426	20240412	124200	4704821	1910	1910	1910	1910	0
427	20240412	124100	4704821	1910	1910	1910	1910	0
428	20240412	124000	4704821	1910	1910	1910	1910	0
429	20240412	123900	4704821	1910	1910	1910	1910	0
430	20240412	123800	4704821	1910	1910	1910	1910	0
431	20240412	123700	4704821	1910	1910	1910	1910	0
432	20240412	123600	4704821	1910	1910	1910	1910	0
433	20240412	123500	4704821	1910	1910	1910	1910	0
434	20240412	123400	4704821	1910	1910	1910	1910	0
435	20240412	123300	4704821	1910	1910	1910	1910	0
436	20240412	123200	4704821	1910	1910	1910	1910	0
437	20240412	123100	4704821	1910	1910	1910	1910	0
438	20240412	123000	4704821	1910	1910	1910	1910	0
439	20240412	122900	4704821	1910	1910	1910	1910	1
440	20240412	122800	4702911	1891	1891	1891	1891	156
441	20240412	122700	4407915	1910	1910	1910	1910	0
442	20240412	122600	4407915	1910	1910	1910	1910	0
443	20240412	122500	4407915	1910	1910	1910	1910	0
444	20240412	122400	4407915	1910	1910	1910	1910	0
445	20240412	122300	4407915	1910	1910	1910	1910	0
446	20240412	122200	4407915	1910	1910	1910	1910	0
447	20240412	122100	4407915	1910	1910	1910	1910	0
448	20240412	122000	4407915	1910	1910	1910	1910	0
449	20240412	121900	4407915	1910	1910	1910	1910	0
450	20240412	121800	4407915	1910	1910	1910	1910	0
451	20240412	121700	4407915	1910	1910	1910	1910	0
452	20240412	121600	4407915	1910	1910	1910	1910	0
453	20240412	121500	4407915	1910	1910	1910	1910	0
454	20240412	121400	4407915	1910	1910	1910	1910	1
455	20240412	121300	4406005	1909	1909	1909	1909	0
456	20240412	121200	4406005	1909	1909	1909	1909	0
457	20240412	121100	4406005	1909	1909	1909	1909	0
458	20240412	121000	4406005	1909	1909	1909	1909	0
459	20240412	120900	4406005	1909	1909	1909	1909	0
460	20240412	120800	4406005	1909	1909	1909	1909	0
461	20240412	120700	4406005	1909	1909	1909	1909	0
462	20240412	120600	4406005	1909	1909	1909	1909	0
463	20240412	120500	4406005	1909	1909	1909	1909	0
464	20240412	120400	4406005	1909	1909	1909	1909	1
465	20240412	120300	4404096	1912	1912	1912	1912	0
466	20240412	120200	4404096	1912	1912	1912	1912	0
467	20240412	120100	4404096	1912	1912	1912	1912	0
468	20240412	120000	4404096	1912	1912	1912	1912	0
469	20240412	115900	4404096	1912	1912	1912	1912	0
470	20240412	115800	4404096	1912	1912	1912	1912	0
471	20240412	115700	4404096	1912	1912	1912	1912	0
472	20240412	115600	4404096	1912	1912	1912	1912	0
473	20240412	115500	4404096	1912	1912	1912	1912	0
474	20240412	115400	4404096	1912	1912	1912	1912	0
475	20240412	115300	4404096	1912	1912	1912	1912	0
476	20240412	115200	4404096	1912	1912	1912	1912	0
477	20240412	115100	4404096	1912	1912	1912	1912	0
478	20240412	115000	4404096	1912	1912	1912	1912	0
479	20240412	114900	4404096	1912	1912	1912	1912	0
480	20240412	114800	4404096	1912	1912	1912	1912	0
481	20240412	114700	4404096	1912	1912	1912	1912	1
482	20240412	114600	4402184	1891	1891	1891	1891	0
483	20240412	114500	4402184	1891	1891	1891	1891	0
484	20240412	114400	4402184	1891	1891	1891	1891	1
485	20240412	114300	4400293	1891	1891	1891	1891	0
486	20240412	114200	4400293	1891	1891	1891	1891	0
487	20240412	114100	4400293	1891	1891	1891	1891	0
488	20240412	114000	4400293	1891	1891	1891	1891	0
489	20240412	113900	4400293	1891	1891	1891	1891	0
490	20240412	113800	4400293	1891	1891	1891	1891	0
491	20240412	113700	4400293	1891	1891	1891	1891	1
492	20240412	113600	4398402	1916	1916	1916	1916	0
493	20240412	113500	4398402	1916	1916	1916	1916	0
494	20240412	113400	4398402	1916	1916	1916	1916	0
495	20240412	113300	4398402	1916	1916	1916	1916	1
496	20240412	113200	4396486	1916	1916	1916	1916	100
497	20240412	113100	4204886	1891	1891	1891	1891	0
498	20240412	113000	4204886	1891	1891	1891	1891	0
499	20240412	112900	4204886	1891	1891	1891	1891	2
500	20240412	112800	4201104	1916	1916	1916	1916	0
501	20240412	112700	4201104	1916	1916	1916	1916	0
502	20240412	112600	4201104	1916	1916	1916	1916	0
503	20240412	112500	4201104	1916	1916	1916	1916	0
504	20240412	112400	4201104	1916	1916	1916	1916	0
505	20240412	112300	4201104	1916	1916	1916	1916	0
506	20240412	112200	4201104	1916	1916	1916	1916	0
507	20240412	112100	4201104	1916	1916	1916	1916	0
508	20240412	112000	4201104	1916	1916	1916	1916	0
509	20240412	111900	4201104	1916	1916	1916	1916	0
510	20240412	111800	4201104	1916	1916	1916	1916	0
511	20240412	111700	4201104	1916	1916	1916	1916	0
512	20240412	111600	4201104	1916	1916	1916	1916	0
513	20240412	111500	4201104	1916	1916	1916	1916	54
514	20240412	111400	4097640	1916	1916	1916	1916	44
515	20240412	111300	4013336	1916	1916	1916	1916	0
516	20240412	111200	4013336	1916	1916	1916	1916	0
517	20240412	111100	4013336	1916	1916	1916	1916	0
518	20240412	111000	4013336	1916	1916	1916	1916	1
519	20240412	110900	4011420	1916	1916	1916	1916	7
520	20240412	110800	3998008	1917	1917	1917	1917	0
521	20240412	110700	3998008	1917	1917	1917	1917	0
522	20240412	110600	3998008	1917	1917	1917	1917	0
523	20240412	110500	3998008	1917	1917	1917	1917	0
524	20240412	110400	3998008	1917	1917	1917	1917	0
525	20240412	110300	3998008	1917	1917	1917	1917	0
526	20240412	110200	3998008	1917	1917	1917	1917	0
527	20240412	110100	3998008	1917	1917	1917	1917	0
528	20240412	110000	3998008	1917	1917	1917	1917	0
529	20240412	105900	3998008	1917	1917	1917	1917	0
530	20240412	105800	3998008	1917	1917	1917	1917	0
531	20240412	105700	3998008	1917	1917	1917	1917	0
532	20240412	105600	3998008	1917	1917	1917	1917	0
533	20240412	105500	3998008	1917	1917	1917	1917	0
534	20240412	105400	3998008	1917	1917	1917	1917	0
535	20240412	105300	3998008	1917	1917	1917	1917	0
536	20240412	105200	3998008	1917	1917	1917	1917	0
537	20240412	105100	3998008	1917	1917	1917	1917	0
538	20240412	105000	3998008	1917	1917	1917	1917	1
539	20240412	104900	3996091	1891	1891	1891	1891	0
540	20240412	104800	3996091	1891	1891	1891	1891	410
541	20240412	104700	3220781	1921	1921	1921	1921	0
542	20240412	104600	3220781	1921	1921	1921	1921	0
543	20240412	104500	3220781	1921	1921	1921	1921	0
544	20240412	104400	3220781	1921	1921	1921	1921	0
545	20240412	104300	3220781	1921	1921	1921	1921	0
546	20240412	104200	3220781	1921	1921	1921	1921	0
547	20240412	104100	3220781	1921	1921	1921	1921	0
548	20240412	104000	3220781	1921	1921	1921	1921	0
549	20240412	103900	3220781	1921	1921	1921	1921	0
550	20240412	103800	3220781	1921	1921	1921	1921	0
551	20240412	103700	3220781	1921	1921	1921	1921	0
552	20240412	103600	3220781	1921	1921	1921	1921	0
553	20240412	103500	3220781	1921	1921	1921	1921	0
554	20240412	103400	3220781	1921	1921	1921	1921	0
555	20240412	103300	3220781	1921	1921	1921	1921	0
556	20240412	103200	3220781	1921	1921	1921	1921	0
557	20240412	103100	3220781	1921	1921	1921	1921	0
558	20240412	103000	3220781	1921	1921	1921	1921	0
559	20240412	102900	3220781	1921	1921	1921	1921	0
560	20240412	102800	3220781	1921	1921	1921	1921	0
561	20240412	102700	3220781	1921	1921	1921	1921	0
562	20240412	102600	3220781	1921	1921	1921	1921	0
563	20240412	102500	3220781	1921	1921	1921	1921	0
564	20240412	102400	3220781	1921	1921	1921	1921	0
565	20240412	102300	3220781	1921	1921	1921	1921	0
566	20240412	102200	3220781	1921	1921	1921	1921	0
567	20240412	102100	3220781	1921	1921	1921	1921	0
568	20240412	102000	3220781	1921	1921	1921	1921	0
569	20240412	101900	3220781	1921	1921	1921	1921	0
570	20240412	101800	3220781	1921	1921	1921	1921	0
571	20240412	101700	3220781	1921	1921	1921	1921	0
572	20240412	101600	3220781	1921	1905	1921	1905	193
573	20240412	101500	2850446	1905	1905	1905	1905	0
574	20240412	101400	2850446	1905	1905	1905	1905	0
575	20240412	101300	2850446	1905	1905	1905	1905	0
576	20240412	101200	2850446	1905	1905	1905	1905	2
577	20240412	101100	2846636	1925	1925	1925	1925	0
578	20240412	101000	2846636	1925	1925	1925	1925	0
579	20240412	100900	2846636	1925	1925	1925	1925	0
580	20240412	100800	2846636	1925	1925	1925	1925	0
581	20240412	100700	2846636	1925	1925	1925	1925	0
582	20240412	100600	2846636	1925	1925	1925	1925	0
583	20240412	100500	2846636	1925	1925	1925	1925	0
584	20240412	100400	2846636	1925	1925	1925	1925	0
585	20240412	100300	2846636	1925	1925	1925	1925	2
586	20240412	100200	2842786	1925	1925	1925	1925	0
587	20240412	100100	2842786	1925	1925	1925	1925	269
588	20240412	100000	2324961	1925	1912	1925	1912	230
589	20240412	095900	1884025	1912	1912	1912	1912	0
590	20240412	095800	1884025	1912	1912	1912	1912	1
591	20240412	095700	1882113	1891	1891	1891	1891	0
592	20240412	095600	1882113	1891	1891	1891	1891	0
593	20240412	095500	1882113	1891	1891	1891	1891	0
594	20240412	095400	1882113	1891	1891	1891	1891	0
595	20240412	095300	1882113	1891	1891	1891	1891	0
596	20240412	095200	1882113	1891	1891	1891	1891	0
597	20240412	095100	1882113	1891	1891	1891	1891	0
598	20240412	095000	1882113	1891	1891	1891	1891	0
599	20240412	094900	1882113	1891	1891	1891	1891	0
600	20240412	094800	1882113	1891	1891	1891	1891	6
601	20240412	094700	1870767	1912	1890	1912	1890	21
602	20240412	094600	1831055	1912	1912	1912	1912	0
603	20240412	094500	1831055	1912	1912	1912	1912	62
604	20240412	094400	1712511	1912	1912	1912	1912	0
605	20240412	094300	1712511	1912	1912	1912	1912	0
606	20240412	094200	1712511	1912	1912	1912	1912	1
607	20240412	094100	1710599	1890	1912	1912	1890	84
608	20240412	094000	1551817	1913	1913	1913	1913	0
609	20240412	093900	1551817	1913	1913	1913	1913	0
610	20240412	093800	1551817	1913	1913	1913	1913	1
611	20240412	093700	1549904	1893	1893	1893	1893	1
612	20240412	093600	1548011	1914	1914	1914	1914	0
613	20240412	093500	1548011	1914	1914	1914	1914	0
614	20240412	093400	1548011	1914	1914	1914	1913	25
615	20240412	093300	1500171	1893	1893	1893	1893	1
616	20240412	093200	1498278	1894	1894	1894	1894	0
617	20240412	093100	1498278	1894	1894	1894	1894	0
618	20240412	093000	1498278	1894	1894	1894	1894	1
619	20240412	092900	1496384	1894	1894	1894	1894	0
620	20240412	092800	1496384	1894	1894	1894	1894	0
621	20240412	092700	1496384	1894	1894	1894	1894	0
622	20240412	092600	1496384	1894	1894	1894	1894	0
623	20240412	092500	1496384	1894	1894	1894	1894	1
624	20240412	092400	1494490	1914	1914	1914	1914	0
625	20240412	092300	1494490	1914	1914	1914	1914	5
626	20240412	092200	1484920	1894	1894	1914	1894	3
627	20240412	092100	1479218	1895	1895	1895	1895	0
628	20240412	092000	1479218	1895	1893	1927	1893	774
629	20240412	091900	13252	1893	1893	1893	1893	0
630	20240412	091800	13252	1893	1893	1893	1893	0
631	20240412	091700	13252	1893	1893	1893	1893	0
632	20240412	091600	13252	1893	1893	1893	1893	5
633	20240412	091500	3787	1893	1893	1893	1893	0
634	20240412	091400	3787	1893	1893	1893	1893	0
635	20240412	091300	3787	1893	1893	1893	1893	1
636	20240412	091200	1894	1894	1894	1894	1894	0
637	20240412	091100	1894	1894	1894	1894	1894	0
638	20240412	091000	1894	1894	1894	1894	1894	0
639	20240412	090900	1894	1894	1894	1894	1894	0
640	20240412	090800	1894	1894	1894	1894	1894	0
641	20240412	090700	1894	1894	1894	1894	1894	0
642	20240412	090600	1894	1894	1894	1894	1894	0
643	20240412	090500	1894	1894	1894	1894	1894	0
644	20240412	090400	1894	1894	1894	1894	1894	1
645	20240412	090300	0	1894	1894	1894	1894	0
646	20240412	090200	0	1894	1894	1894	1894	0
647	20240412	090100	0	1894	1894	1894	1894	0
648	20240412	090000	0	1894	1894	1894	1894	0