KissMeData/215380/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	205700	50720448	1856	1856	1856	1856	116
3	20240404	205600	50720448	1856	1856	1856	1856	0
4	20240404	205500	50720448	1856	1856	1856	1856	0
5	20240404	205400	50720448	1856	1856	1856	1856	0
6	20240404	205300	50720448	1856	1856	1856	1856	0
7	20240404	205200	50720448	1856	1856	1856	1856	0
8	20240404	205100	50720448	1856	1856	1856	1856	0
9	20240404	205000	50720448	1856	1856	1856	1856	0
10	20240404	204900	50720448	1856	1856	1856	1856	0
11	20240404	204800	50720448	1856	1856	1856	1856	0
12	20240404	204700	50720448	1856	1856	1856	1856	0
13	20240404	204600	50720448	1856	1856	1856	1856	0
14	20240404	204500	50720448	1856	1856	1856	1856	0
15	20240404	204400	50720448	1856	1856	1856	1856	0
16	20240404	204300	50720448	1856	1856	1856	1856	0
17	20240404	204200	50720448	1856	1856	1856	1856	0
18	20240404	204100	50720448	1856	1856	1856	1856	0
19	20240404	204000	50720448	1856	1856	1856	1856	0
20	20240404	203900	50720448	1856	1856	1856	1856	0
21	20240404	203800	50720448	1856	1856	1856	1856	0
22	20240404	203700	50720448	1856	1856	1856	1856	0
23	20240404	203600	50720448	1856	1856	1856	1856	0
24	20240404	203500	50720448	1856	1856	1856	1856	0
25	20240404	203400	50720448	1856	1856	1856	1856	0
26	20240404	203300	50720448	1856	1856	1856	1856	0
27	20240404	203200	50720448	1856	1856	1856	1856	0
28	20240404	203100	50720448	1856	1856	1856	1856	0
29	20240404	203000	50720448	1856	1856	1856	1856	0
30	20240404	202900	50720448	1856	1856	1856	1856	0
31	20240404	202800	50720448	1856	1856	1856	1856	0
32	20240404	202700	50720448	1856	1856	1856	1856	116
33	20240404	202600	50720448	1856	1856	1856	1856	0
34	20240404	202500	50720448	1856	1856	1856	1856	0
35	20240404	202400	50720448	1856	1856	1856	1856	0
36	20240404	202300	50720448	1856	1856	1856	1856	0
37	20240404	202200	50720448	1856	1856	1856	1856	0
38	20240404	202100	50720448	1856	1856	1856	1856	0
39	20240404	202000	50720448	1856	1856	1856	1856	0
40	20240404	201900	50720448	1856	1856	1856	1856	0
41	20240404	201800	50720448	1856	1856	1856	1856	0
42	20240404	201700	50720448	1856	1856	1856	1856	0
43	20240404	201600	50720448	1856	1856	1856	1856	0
44	20240404	201500	50720448	1856	1856	1856	1856	0
45	20240404	201400	50720448	1856	1856	1856	1856	0
46	20240404	201300	50720448	1856	1856	1856	1856	0
47	20240404	201200	50720448	1856	1856	1856	1856	0
48	20240404	201100	50720448	1856	1856	1856	1856	0
49	20240404	201000	50720448	1856	1856	1856	1856	0
50	20240404	200900	50720448	1856	1856	1856	1856	0
51	20240404	200800	50720448	1856	1856	1856	1856	0
52	20240404	200700	50720448	1856	1856	1856	1856	0
53	20240404	200600	50720448	1856	1856	1856	1856	0
54	20240404	200500	50720448	1856	1856	1856	1856	0
55	20240404	200400	50720448	1856	1856	1856	1856	0
56	20240404	200300	50720448	1856	1856	1856	1856	0
57	20240404	200200	50720448	1856	1856	1856	1856	0
58	20240404	200100	50720448	1856	1856	1856	1856	0
59	20240404	200000	50720448	1856	1856	1856	1856	0
60	20240404	195900	50720448	1856	1856	1856	1856	0
61	20240404	195800	50720448	1856	1856	1856	1856	0
62	20240404	195700	50720448	1856	1856	1856	1856	116
63	20240404	195600	50720448	1856	1856	1856	1856	0
64	20240404	195500	50720448	1856	1856	1856	1856	0
65	20240404	195400	50720448	1856	1856	1856	1856	0
66	20240404	195300	50720448	1856	1856	1856	1856	0
67	20240404	195200	50720448	1856	1856	1856	1856	0
68	20240404	195100	50720448	1856	1856	1856	1856	0
69	20240404	195000	50720448	1856	1856	1856	1856	0
70	20240404	194900	50720448	1856	1856	1856	1856	0
71	20240404	194800	50720448	1856	1856	1856	1856	0
72	20240404	194700	50720448	1856	1856	1856	1856	0
73	20240404	194600	50720448	1856	1856	1856	1856	0
74	20240404	194500	50720448	1856	1856	1856	1856	0
75	20240404	194400	50720448	1856	1856	1856	1856	0
76	20240404	194300	50720448	1856	1856	1856	1856	0
77	20240404	194200	50720448	1856	1856	1856	1856	0
78	20240404	194100	50720448	1856	1856	1856	1856	0
79	20240404	194000	50720448	1856	1856	1856	1856	0
80	20240404	193900	50720448	1856	1856	1856	1856	0
81	20240404	193800	50720448	1856	1856	1856	1856	0
82	20240404	193700	50720448	1856	1856	1856	1856	0
83	20240404	193600	50720448	1856	1856	1856	1856	0
84	20240404	193500	50720448	1856	1856	1856	1856	0
85	20240404	193400	50720448	1856	1856	1856	1856	0
86	20240404	193300	50720448	1856	1856	1856	1856	0
87	20240404	193200	50720448	1856	1856	1856	1856	0
88	20240404	193100	50720448	1856	1856	1856	1856	0
89	20240404	193000	50720448	1856	1856	1856	1856	0
90	20240404	192900	50720448	1856	1856	1856	1856	0
91	20240404	192800	50720448	1856	1856	1856	1856	0
92	20240404	192700	50720448	1856	1856	1856	1856	116
93	20240404	192600	50720448	1856	1856	1856	1856	0
94	20240404	192500	50720448	1856	1856	1856	1856	0
95	20240404	192400	50720448	1856	1856	1856	1856	0
96	20240404	192300	50720448	1856	1856	1856	1856	0
97	20240404	192200	50720448	1856	1856	1856	1856	0
98	20240404	192100	50720448	1856	1856	1856	1856	0
99	20240404	192000	50720448	1856	1856	1856	1856	0
100	20240404	191900	50720448	1856	1856	1856	1856	0
101	20240404	191800	50720448	1856	1856	1856	1856	0
102	20240404	191700	50720448	1856	1856	1856	1856	0
103	20240404	191600	50720448	1856	1856	1856	1856	0
104	20240404	191500	50720448	1856	1856	1856	1856	0
105	20240404	191400	50720448	1856	1856	1856	1856	0
106	20240404	191300	50720448	1856	1856	1856	1856	0
107	20240404	191200	50720448	1856	1856	1856	1856	0
108	20240404	191100	50720448	1856	1856	1856	1856	0
109	20240404	191000	50720448	1856	1856	1856	1856	0
110	20240404	190900	50720448	1856	1856	1856	1856	0
111	20240404	190800	50720448	1856	1856	1856	1856	0
112	20240404	190700	50720448	1856	1856	1856	1856	0
113	20240404	190600	50720448	1856	1856	1856	1856	0
114	20240404	190500	50720448	1856	1856	1856	1856	0
115	20240404	190400	50720448	1856	1856	1856	1856	0
116	20240404	190300	50720448	1856	1856	1856	1856	0
117	20240404	190200	50720448	1856	1856	1856	1856	0
118	20240404	190100	50720448	1856	1856	1856	1856	0
119	20240404	190000	50720448	1856	1856	1856	1856	0
120	20240404	185900	50720448	1856	1856	1856	1856	0
121	20240404	185800	50720448	1856	1856	1856	1856	0
122	20240404	185700	50720448	1856	1856	1856	1856	116
123	20240404	185600	50720448	1856	1856	1856	1856	0
124	20240404	185500	50720448	1856	1856	1856	1856	0
125	20240404	185400	50720448	1856	1856	1856	1856	0
126	20240404	185300	50720448	1856	1856	1856	1856	0
127	20240404	185200	50720448	1856	1856	1856	1856	0
128	20240404	185100	50720448	1856	1856	1856	1856	0
129	20240404	185000	50720448	1856	1856	1856	1856	0
130	20240404	184900	50720448	1856	1856	1856	1856	0
131	20240404	184800	50720448	1856	1856	1856	1856	0
132	20240404	184700	50720448	1856	1856	1856	1856	0
133	20240404	184600	50720448	1856	1856	1856	1856	0
134	20240404	184500	50720448	1856	1856	1856	1856	0
135	20240404	184400	50720448	1856	1856	1856	1856	0
136	20240404	184300	50720448	1856	1856	1856	1856	0
137	20240404	184200	50720448	1856	1856	1856	1856	0
138	20240404	184100	50720448	1856	1856	1856	1856	0
139	20240404	184000	50720448	1856	1856	1856	1856	0
140	20240404	183900	50720448	1856	1856	1856	1856	0
141	20240404	183800	50720448	1856	1856	1856	1856	0
142	20240404	183700	50720448	1856	1856	1856	1856	0
143	20240404	183600	50720448	1856	1856	1856	1856	0
144	20240404	183500	50720448	1856	1856	1856	1856	0
145	20240404	183400	50720448	1856	1856	1856	1856	0
146	20240404	183300	50720448	1856	1856	1856	1856	0
147	20240404	183200	50720448	1856	1856	1856	1856	0
148	20240404	183100	50720448	1856	1856	1856	1856	0
149	20240404	183000	50720448	1856	1856	1856	1856	0
150	20240404	182900	50720448	1856	1856	1856	1856	0
151	20240404	182800	50720448	1856	1856	1856	1856	0
152	20240404	182700	50720448	1856	1856	1856	1856	116
153	20240404	182600	50720448	1856	1856	1856	1856	0
154	20240404	182500	50720448	1856	1856	1856	1856	0
155	20240404	182400	50720448	1856	1856	1856	1856	0
156	20240404	182300	50720448	1856	1856	1856	1856	0
157	20240404	182200	50720448	1856	1856	1856	1856	0
158	20240404	182100	50720448	1856	1856	1856	1856	0
159	20240404	182000	50720448	1856	1856	1856	1856	0
160	20240404	181900	50720448	1856	1856	1856	1856	0
161	20240404	181800	50720448	1856	1856	1856	1856	0
162	20240404	181700	50720448	1856	1856	1856	1856	0
163	20240404	181600	50720448	1856	1856	1856	1856	0
164	20240404	181500	50720448	1856	1856	1856	1856	0
165	20240404	181400	50720448	1856	1856	1856	1856	0
166	20240404	181300	50720448	1856	1856	1856	1856	0
167	20240404	181200	50720448	1856	1856	1856	1856	0
168	20240404	181100	50720448	1856	1856	1856	1856	0
169	20240404	181000	50720448	1856	1856	1856	1856	0
170	20240404	180900	50720448	1856	1856	1856	1856	0
171	20240404	180800	50720448	1856	1856	1856	1856	0
172	20240404	180700	50720448	1856	1856	1856	1856	0
173	20240404	180600	50720448	1856	1856	1856	1856	0
174	20240404	180500	50720448	1856	1856	1856	1856	0
175	20240404	180400	50720448	1856	1856	1856	1856	0
176	20240404	180300	50720448	1856	1856	1856	1856	0
177	20240404	180200	50720448	1856	1856	1856	1856	0
178	20240404	180100	50720448	1856	1856	1856	1856	0
179	20240404	180000	50720448	1856	1856	1856	1856	0
180	20240404	175900	50720448	1856	1856	1856	1856	0
181	20240404	175800	50720448	1856	1856	1856	1856	0
182	20240404	175700	50720448	1856	1856	1856	1856	116
183	20240404	175600	50720448	1856	1856	1856	1856	0
184	20240404	175500	50720448	1856	1856	1856	1856	0
185	20240404	175400	50720448	1856	1856	1856	1856	0
186	20240404	175300	50720448	1856	1856	1856	1856	0
187	20240404	175200	50720448	1856	1856	1856	1856	0
188	20240404	175100	50720448	1856	1856	1856	1856	0
189	20240404	175000	50720448	1856	1856	1856	1856	0
190	20240404	174900	50720448	1856	1856	1856	1856	0
191	20240404	174800	50720448	1856	1856	1856	1856	0
192	20240404	174700	50720448	1856	1856	1856	1856	0
193	20240404	174600	50720448	1856	1856	1856	1856	0
194	20240404	174500	50720448	1856	1856	1856	1856	0
195	20240404	174400	50720448	1856	1856	1856	1856	0
196	20240404	174300	50720448	1856	1856	1856	1856	0
197	20240404	174200	50720448	1856	1856	1856	1856	0
198	20240404	174100	50720448	1856	1856	1856	1856	0
199	20240404	174000	50720448	1856	1856	1856	1856	0
200	20240404	173900	50720448	1856	1856	1856	1856	0
201	20240404	173800	50720448	1856	1856	1856	1856	0
202	20240404	173700	50720448	1856	1856	1856	1856	0
203	20240404	173600	50720448	1856	1856	1856	1856	0
204	20240404	173500	50720448	1856	1856	1856	1856	0
205	20240404	173400	50720448	1856	1856	1856	1856	0
206	20240404	173300	50720448	1856	1856	1856	1856	0
207	20240404	173200	50720448	1856	1856	1856	1856	0
208	20240404	173100	50720448	1856	1856	1856	1856	0
209	20240404	173000	50720448	1856	1856	1856	1856	0
210	20240404	172900	50720448	1856	1856	1856	1856	0
211	20240404	172800	50720448	1856	1856	1856	1856	0
212	20240404	172700	50720448	1856	1856	1856	1856	116
213	20240404	172600	50720448	1856	1856	1856	1856	0
214	20240404	172500	50720448	1856	1856	1856	1856	0
215	20240404	172400	50720448	1856	1856	1856	1856	0
216	20240404	172300	50720448	1856	1856	1856	1856	0
217	20240404	172200	50720448	1856	1856	1856	1856	0
218	20240404	172100	50720448	1856	1856	1856	1856	0
219	20240404	172000	50720448	1856	1856	1856	1856	0
220	20240404	171900	50720448	1856	1856	1856	1856	0
221	20240404	171800	50720448	1856	1856	1856	1856	0
222	20240404	171700	50720448	1856	1856	1856	1856	0
223	20240404	171600	50720448	1856	1856	1856	1856	0
224	20240404	171500	50720448	1856	1856	1856	1856	0
225	20240404	171400	50720448	1856	1856	1856	1856	0
226	20240404	171300	50720448	1856	1856	1856	1856	0
227	20240404	171200	50720448	1856	1856	1856	1856	0
228	20240404	171100	50720448	1856	1856	1856	1856	0
229	20240404	171000	50720448	1856	1856	1856	1856	0
230	20240404	170900	50720448	1856	1856	1856	1856	0
231	20240404	170800	50720448	1856	1856	1856	1856	0
232	20240404	170700	50720448	1856	1856	1856	1856	0
233	20240404	170600	50720448	1856	1856	1856	1856	0
234	20240404	170500	50720448	1856	1856	1856	1856	0
235	20240404	170400	50720448	1856	1856	1856	1856	0
236	20240404	170300	50720448	1856	1856	1856	1856	0
237	20240404	170200	50720448	1856	1856	1856	1856	0
238	20240404	170100	50720448	1856	1856	1856	1856	0
239	20240404	170000	50720448	1856	1856	1856	1856	0
240	20240404	165900	50720448	1856	1856	1856	1856	0
241	20240404	165800	50720448	1856	1856	1856	1856	0
242	20240404	165700	50720448	1856	1856	1856	1856	116
243	20240404	165600	50720448	1856	1856	1856	1856	0
244	20240404	165500	50720448	1856	1856	1856	1856	0
245	20240404	165400	50720448	1856	1856	1856	1856	0
246	20240404	165300	50720448	1856	1856	1856	1856	0
247	20240404	165200	50720448	1856	1856	1856	1856	0
248	20240404	165100	50720448	1856	1856	1856	1856	0
249	20240404	165000	50720448	1856	1856	1856	1856	0
250	20240404	164900	50720448	1856	1856	1856	1856	0
251	20240404	164800	50720448	1856	1856	1856	1856	0
252	20240404	164700	50720448	1856	1856	1856	1856	0
253	20240404	164600	50720448	1856	1856	1856	1856	0
254	20240404	164500	50720448	1856	1856	1856	1856	0
255	20240404	164400	50720448	1856	1856	1856	1856	0
256	20240404	164300	50720448	1856	1856	1856	1856	0
257	20240404	164200	50720448	1856	1856	1856	1856	0
258	20240404	164100	50720448	1856	1856	1856	1856	0
259	20240404	164000	50720448	1856	1856	1856	1856	0
260	20240404	163900	50720448	1856	1856	1856	1856	0
261	20240404	163800	50720448	1856	1856	1856	1856	0
262	20240404	163700	50720448	1856	1856	1856	1856	0
263	20240404	163600	50720448	1856	1856	1856	1856	0
264	20240404	163500	50720448	1856	1856	1856	1856	0
265	20240404	163400	50720448	1856	1856	1856	1856	0
266	20240404	163300	50720448	1856	1856	1856	1856	0
267	20240404	163200	50720448	1856	1856	1856	1856	0
268	20240404	163100	50720448	1856	1856	1856	1856	0
269	20240404	163000	50720448	1856	1856	1856	1856	0
270	20240404	162900	50720448	1856	1856	1856	1856	0
271	20240404	162800	50720448	1856	1856	1856	1856	0
272	20240404	162700	50720448	1856	1856	1856	1856	116
273	20240404	162600	50720448	1856	1856	1856	1856	0
274	20240404	162500	50720448	1856	1856	1856	1856	0
275	20240404	162400	50720448	1856	1856	1856	1856	0
276	20240404	162300	50720448	1856	1856	1856	1856	0
277	20240404	162200	50720448	1856	1856	1856	1856	0
278	20240404	162100	50720448	1856	1856	1856	1856	0
279	20240404	162000	50720448	1856	1856	1856	1856	0
280	20240404	161900	50720448	1856	1856	1856	1856	0
281	20240404	161800	50720448	1856	1856	1856	1856	0
282	20240404	161700	50720448	1856	1856	1856	1856	0
283	20240404	161600	50720448	1856	1856	1856	1856	0
284	20240404	161500	50720448	1856	1856	1856	1856	0
285	20240404	161400	50720448	1856	1856	1856	1856	0
286	20240404	161300	50720448	1856	1856	1856	1856	0
287	20240404	161200	50720448	1856	1856	1856	1856	0
288	20240404	161100	50720448	1856	1856	1856	1856	0
289	20240404	161000	50720448	1856	1856	1856	1856	0
290	20240404	160900	50720448	1856	1856	1856	1856	0
291	20240404	160800	50720448	1856	1856	1856	1856	0
292	20240404	160700	50720448	1856	1856	1856	1856	0
293	20240404	160600	50720448	1856	1856	1856	1856	0
294	20240404	160500	50720448	1856	1856	1856	1856	0
295	20240404	160400	50720448	1856	1856	1856	1856	0
296	20240404	160300	50720448	1856	1856	1856	1856	0
297	20240404	160200	50720448	1856	1856	1856	1856	0
298	20240404	160100	50720448	1856	1856	1856	1856	0
299	20240404	160000	50720448	1856	1856	1856	1856	0
300	20240404	155900	50720448	1856	1856	1856	1856	0
301	20240404	155800	50720448	1856	1856	1856	1856	0
302	20240404	155700	50720448	1856	1856	1856	1856	116
303	20240404	155600	50720448	1856	1856	1856	1856	0
304	20240404	155500	50720448	1856	1856	1856	1856	0
305	20240404	155400	50720448	1856	1856	1856	1856	0
306	20240404	155300	50720448	1856	1856	1856	1856	0
307	20240404	155200	50720448	1856	1856	1856	1856	0
308	20240404	155100	50720448	1856	1856	1856	1856	0
309	20240404	155000	50720448	1856	1856	1856	1856	0
310	20240404	154900	50720448	1856	1856	1856	1856	0
311	20240404	154800	50720448	1856	1856	1856	1856	0
312	20240404	154700	50720448	1856	1856	1856	1856	0
313	20240404	154600	50720448	1856	1856	1856	1856	0
314	20240404	154500	50720448	1856	1856	1856	1856	0
315	20240404	154400	50720448	1856	1856	1856	1856	0
316	20240404	154300	50720448	1856	1856	1856	1856	0
317	20240404	154200	50720448	1856	1856	1856	1856	0
318	20240404	154100	50720448	1856	1856	1856	1856	0
319	20240404	154000	50720448	1856	1856	1856	1856	0
320	20240404	153900	50720448	1856	1856	1856	1856	0
321	20240404	153800	50720448	1856	1856	1856	1856	0
322	20240404	153700	50720448	1856	1856	1856	1856	0
323	20240404	153600	50720448	1856	1856	1856	1856	0
324	20240404	153500	50720448	1856	1856	1856	1856	0
325	20240404	153400	50720448	1856	1856	1856	1856	0
326	20240404	153300	50720448	1856	1856	1856	1856	0
327	20240404	153200	50720448	1856	1856	1856	1856	0
328	20240404	153100	50720448	1856	1856	1856	1856	0
329	20240404	153000	50720448	1856	1856	1856	1856	116
330	20240404	152900	50505152	1843	1843	1843	1843	0
331	20240404	152800	50505152	1843	1843	1843	1843	0
332	20240404	152700	50505152	1843	1843	1843	1843	0
333	20240404	152600	50505152	1843	1843	1843	1843	0
334	20240404	152500	50505152	1843	1843	1843	1843	0
335	20240404	152400	50505152	1843	1843	1843	1843	0
336	20240404	152300	50505152	1843	1843	1843	1843	0
337	20240404	152200	50505152	1843	1843	1843	1843	0
338	20240404	152100	50505152	1843	1843	1843	1843	0
339	20240404	152000	50505152	1843	1843	1843	1843	0
340	20240404	151900	50505152	1843	1843	1843	1843	0
341	20240404	151800	50505152	1843	1843	1843	1843	111
342	20240404	151700	50300579	1843	1843	1843	1843	0
343	20240404	151600	50300579	1843	1843	1843	1843	0
344	20240404	151500	50300579	1843	1843	1843	1843	0
345	20240404	151400	50300579	1843	1843	1843	1843	0
346	20240404	151300	50300579	1843	1843	1843	1843	0
347	20240404	151200	50300579	1843	1843	1843	1843	55
348	20240404	151100	50199214	1843	1843	1843	1843	112
349	20240404	151000	49992798	1843	1843	1843	1843	24
350	20240404	150900	49948566	1843	1843	1843	1843	0
351	20240404	150800	49948566	1843	1843	1843	1843	0
352	20240404	150700	49948566	1843	1843	1843	1843	0
353	20240404	150600	49948566	1843	1843	1843	1843	0
354	20240404	150500	49948566	1843	1843	1843	1843	0
355	20240404	150400	49948566	1843	1843	1843	1843	0
356	20240404	150300	49948566	1843	1843	1843	1843	0
357	20240404	150200	49948566	1843	1843	1843	1843	31
358	20240404	150100	49891433	1844	1844	1844	1844	24
359	20240404	150000	49847177	1844	1844	1844	1844	111
360	20240404	145900	49642493	1843	1843	1843	1843	0
361	20240404	145800	49642493	1843	1843	1843	1843	0
362	20240404	145700	49642493	1843	1843	1843	1843	0
363	20240404	145600	49642493	1843	1843	1843	1843	0
364	20240404	145500	49642493	1843	1843	1843	1843	0
365	20240404	145400	49642493	1843	1843	1843	1843	0
366	20240404	145300	49642493	1843	1843	1843	1843	0
367	20240404	145200	49642493	1843	1843	1843	1843	0
368	20240404	145100	49642493	1843	1843	1843	1843	316
369	20240404	145000	49060105	1843	1843	1843	1843	111
370	20240404	144900	48855532	1842	1842	1842	1842	0
371	20240404	144800	48855532	1842	1842	1842	1842	0
372	20240404	144700	48855532	1842	1842	1842	1842	0
373	20240404	144600	48855532	1842	1842	1842	1842	0
374	20240404	144500	48855532	1842	1842	1842	1842	0
375	20240404	144400	48855532	1842	1842	1842	1842	0
376	20240404	144300	48855532	1842	1842	1842	1842	0
377	20240404	144200	48855532	1842	1842	1842	1842	0
378	20240404	144100	48855532	1842	1842	1842	1842	96
379	20240404	144000	48678700	1842	1844	1844	1842	70
380	20240404	143900	48549730	1856	1856	1856	1856	0
381	20240404	143800	48549730	1856	1856	1856	1856	0
382	20240404	143700	48549730	1856	1856	1856	1856	0
383	20240404	143600	48549730	1856	1856	1856	1856	0
384	20240404	143500	48549730	1856	1856	1856	1856	0
385	20240404	143400	48549730	1856	1856	1856	1856	0
386	20240404	143300	48549730	1856	1856	1856	1856	0
387	20240404	143200	48549730	1856	1844	1856	1844	100
388	20240404	143100	48364599	1842	1842	1842	1842	56
389	20240404	143000	48261447	1842	1842	1842	1842	0
390	20240404	142900	48261447	1842	1842	1842	1842	0
391	20240404	142800	48261447	1842	1842	1842	1842	0
392	20240404	142700	48261447	1842	1842	1842	1842	55
393	20240404	142600	48160137	1842	1842	1842	1842	0
394	20240404	142500	48160137	1842	1842	1842	1842	0
395	20240404	142400	48160137	1842	1842	1842	1842	1200
396	20240404	142300	45949737	1842	1842	1842	1842	55
397	20240404	142200	45848427	1842	1842	1842	1842	36
398	20240404	142100	45782115	1842	1842	1842	1842	0
399	20240404	142000	45782115	1842	1842	1842	1842	55
400	20240404	141900	45680805	1842	1842	1842	1842	0
401	20240404	141800	45680805	1842	1842	1842	1842	0
402	20240404	141700	45680805	1842	1842	1842	1842	56
403	20240404	141600	45577653	1842	1842	1842	1842	0
404	20240404	141500	45577653	1842	1842	1842	1842	0
405	20240404	141400	45577653	1842	1842	1842	1842	55
406	20240404	141300	45476343	1842	1842	1842	1842	0
407	20240404	141200	45476343	1842	1842	1842	1842	0
408	20240404	141100	45476343	1842	1842	1842	1842	0
409	20240404	141000	45476343	1842	1842	1842	1842	56
410	20240404	140900	45373191	1842	1842	1842	1842	0
411	20240404	140800	45373191	1842	1842	1842	1842	0
412	20240404	140700	45373191	1842	1842	1842	1842	55
413	20240404	140600	45271881	1843	1843	1843	1843	0
414	20240404	140500	45271881	1843	1843	1843	1843	0
415	20240404	140400	45271881	1843	1843	1843	1843	3004
416	20240404	140300	39735509	1843	1843	1843	1843	0
417	20240404	140200	39735509	1843	1843	1843	1843	55
418	20240404	140100	39634144	1843	1843	1843	1843	0
419	20240404	140000	39634144	1843	1843	1843	1843	0
420	20240404	135900	39634144	1843	1843	1843	1843	57
421	20240404	135800	39529093	1843	1843	1843	1843	93
422	20240404	135700	39357694	1843	1843	1843	1843	0
423	20240404	135600	39357694	1843	1843	1843	1843	0
424	20240404	135500	39357694	1843	1843	1843	1843	55
425	20240404	135400	39256329	1843	1843	1843	1843	0
426	20240404	135300	39256329	1843	1843	1843	1843	0
427	20240404	135200	39256329	1843	1843	1843	1843	55
428	20240404	135100	39154964	1843	1843	1843	1843	0
429	20240404	135000	39154964	1843	1844	1844	1843	199
430	20240404	134900	38788062	1844	1844	1844	1844	55
431	20240404	134800	38686642	1849	1849	1849	1849	0
432	20240404	134700	38686642	1849	1849	1849	1849	1
433	20240404	134600	38684793	1843	1843	1843	1843	0
434	20240404	134500	38684793	1843	1843	1843	1843	0
435	20240404	134400	38684793	1843	1843	1843	1843	0
436	20240404	134300	38684793	1843	1843	1843	1843	110
437	20240404	134200	38482063	1843	1843	1843	1843	0
438	20240404	134100	38482063	1843	1843	1843	1843	0
439	20240404	134000	38482063	1843	1843	1843	1843	0
440	20240404	133900	38482063	1843	1843	1843	1843	0
441	20240404	133800	38482063	1843	1843	1843	1843	0
442	20240404	133700	38482063	1843	1843	1843	1843	0
443	20240404	133600	38482063	1843	1843	1843	1843	0
444	20240404	133500	38482063	1843	1843	1843	1843	0
445	20240404	133400	38482063	1843	1843	1843	1843	56
446	20240404	133300	38378855	1843	1843	1843	1843	55
447	20240404	133200	38277490	1843	1844	1844	1843	2469
448	20240404	133100	33724797	1844	1844	1844	1844	0
449	20240404	133000	33724797	1844	1844	1844	1844	0
450	20240404	132900	33724797	1844	1844	1844	1844	0
451	20240404	132800	33724797	1844	1844	1844	1844	9
452	20240404	132700	33708201	1844	1844	1844	1844	0
453	20240404	132600	33708201	1844	1844	1844	1844	0
454	20240404	132500	33708201	1844	1844	1844	1844	0
455	20240404	132400	33708201	1844	1844	1844	1844	55
456	20240404	132300	33606781	1844	1844	1844	1844	10
457	20240404	132200	33588341	1845	1845	1845	1845	100
458	20240404	132100	33403841	1844	1844	1844	1844	0
459	20240404	132000	33403841	1844	1844	1844	1844	0
460	20240404	131900	33403841	1844	1844	1844	1844	0
461	20240404	131800	33403841	1844	1844	1844	1844	0
462	20240404	131700	33403841	1844	1844	1844	1844	0
463	20240404	131600	33403841	1844	1844	1844	1844	0
464	20240404	131500	33403841	1844	1844	1844	1844	0
465	20240404	131400	33403841	1844	1844	1844	1844	162
466	20240404	131300	33105113	1854	1854	1854	1854	0
467	20240404	131200	33105113	1854	1854	1854	1854	0
468	20240404	131100	33105113	1854	1854	1854	1854	0
469	20240404	131000	33105113	1854	1854	1854	1854	0
470	20240404	130900	33105113	1854	1854	1854	1854	0
471	20240404	130800	33105113	1854	1855	1855	1854	4
472	20240404	130700	33097696	1855	1856	1856	1855	2
473	20240404	130600	33093985	1856	1852	1856	1852	6
474	20240404	130500	33082857	1852	1852	1852	1852	5
475	20240404	130400	33073597	1852	1851	1852	1851	6
476	20240404	130300	33062490	1843	1843	1843	1843	55
477	20240404	130200	32961125	1843	1843	1843	1843	106
478	20240404	130100	32765767	1844	1844	1844	1844	5
479	20240404	130000	32756547	1843	1843	1843	1843	0
480	20240404	125900	32756547	1843	1843	1843	1843	0
481	20240404	125800	32756547	1843	1843	1843	1843	0
482	20240404	125700	32756547	1843	1843	1843	1843	0
483	20240404	125600	32756547	1843	1843	1843	1843	0
484	20240404	125500	32756547	1843	1843	1843	1843	0
485	20240404	125400	32756547	1843	1843	1843	1843	0
486	20240404	125300	32756547	1843	1843	1843	1843	56
487	20240404	125200	32653339	1843	1844	1844	1843	55
488	20240404	125100	32551930	1843	1843	1843	1843	56
489	20240404	125000	32448722	1843	1843	1843	1843	0
490	20240404	124900	32448722	1843	1843	1843	1843	0
491	20240404	124800	32448722	1843	1843	1843	1843	0
492	20240404	124700	32448722	1843	1843	1843	1843	10
493	20240404	124600	32430292	1843	1843	1843	1843	0
494	20240404	124500	32430292	1843	1843	1843	1843	0
495	20240404	124400	32430292	1843	1843	1843	1843	0
496	20240404	124300	32430292	1843	1843	1843	1843	55
497	20240404	124200	32328927	1843	1843	1843	1843	110
498	20240404	124100	32126197	1843	1843	1843	1843	0
499	20240404	124000	32126197	1843	1843	1843	1843	0
500	20240404	123900	32126197	1843	1843	1843	1843	0
501	20240404	123800	32126197	1843	1843	1843	1843	0
502	20240404	123700	32126197	1843	1843	1843	1843	0
503	20240404	123600	32126197	1843	1843	1843	1843	0
504	20240404	123500	32126197	1843	1843	1843	1843	0
505	20240404	123400	32126197	1843	1843	1843	1843	0
506	20240404	123300	32126197	1843	1843	1843	1843	115
507	20240404	123200	31914252	1845	1845	1845	1845	6
508	20240404	123100	31903182	1845	1845	1845	1845	0
509	20240404	123000	31903182	1845	1845	1845	1845	6
510	20240404	122900	31892112	1845	1845	1845	1845	0
511	20240404	122800	31892112	1845	1845	1845	1845	0
512	20240404	122700	31892112	1845	1845	1845	1845	0
513	20240404	122600	31892112	1845	1845	1845	1845	0
514	20240404	122500	31892112	1845	1845	1845	1845	90
515	20240404	122400	31726062	1845	1842	1845	1842	155
516	20240404	122300	31440252	1842	1842	1842	1842	0
517	20240404	122200	31440252	1842	1842	1842	1842	0
518	20240404	122100	31440252	1842	1842	1842	1842	0
519	20240404	122000	31440252	1842	1842	1842	1842	56
520	20240404	121900	31337100	1842	1842	1842	1842	0
521	20240404	121800	31337100	1842	1842	1842	1842	0
522	20240404	121700	31337100	1842	1842	1842	1842	60
523	20240404	121600	31226580	1842	1842	1842	1842	0
524	20240404	121500	31226580	1842	1842	1842	1842	0
525	20240404	121400	31226580	1842	1842	1842	1842	0
526	20240404	121300	31226580	1842	1842	1842	1842	55
527	20240404	121200	31125270	1842	1842	1842	1842	0
528	20240404	121100	31125270	1842	1842	1842	1842	0
529	20240404	121000	31125270	1842	1842	1842	1842	55
530	20240404	120900	31023960	1842	1842	1842	1842	175
531	20240404	120800	30701610	1842	1842	1842	1842	0
532	20240404	120700	30701610	1842	1842	1842	1842	0
533	20240404	120600	30701610	1842	1842	1842	1842	44
534	20240404	120500	30620562	1843	1843	1843	1843	11
535	20240404	120400	30600289	1843	1843	1843	1843	0
536	20240404	120300	30600289	1843	1843	1843	1843	0
537	20240404	120200	30600289	1843	1843	1843	1843	56
538	20240404	120100	30497081	1843	1843	1843	1843	0
539	20240404	120000	30497081	1843	1843	1843	1843	0
540	20240404	115900	30497081	1843	1843	1843	1843	1000
541	20240404	115800	28654081	1843	1843	1843	1843	55
542	20240404	115700	28552716	1843	1843	1843	1843	0
543	20240404	115600	28552716	1843	1843	1843	1843	0
544	20240404	115500	28552716	1843	1843	1843	1843	56
545	20240404	115400	28449508	1843	1843	1843	1843	0
546	20240404	115300	28449508	1843	1843	1843	1843	0
547	20240404	115200	28449508	1843	1843	1843	1843	0
548	20240404	115100	28449508	1843	1843	1843	1843	56
549	20240404	115000	28346300	1843	1843	1843	1843	0
550	20240404	114900	28346300	1843	1843	1843	1843	0
551	20240404	114800	28346300	1843	1843	1843	1843	56
552	20240404	114700	28243092	1845	1845	1845	1845	1
553	20240404	114600	28241247	1845	1845	1845	1845	0
554	20240404	114500	28241247	1845	1845	1845	1845	1
555	20240404	114400	28239402	1843	1843	1843	1843	56
556	20240404	114300	28136194	1843	1843	1843	1843	0
557	20240404	114200	28136194	1843	1843	1843	1843	0
558	20240404	114100	28136194	1843	1843	1843	1843	55
559	20240404	114000	28034829	1842	1842	1842	1842	0
560	20240404	113900	28034829	1842	1842	1842	1842	55
561	20240404	113800	27933519	1842	1842	1842	1842	0
562	20240404	113700	27933519	1842	1842	1842	1842	0
563	20240404	113600	27933519	1842	1842	1842	1842	0
564	20240404	113500	27933519	1842	1842	1842	1842	55
565	20240404	113400	27832209	1842	1843	1843	1842	66
566	20240404	113300	27710623	1842	1842	1842	1842	0
567	20240404	113200	27710623	1842	1842	1842	1842	56
568	20240404	113100	27607471	1842	1842	1842	1842	0
569	20240404	113000	27607471	1842	1842	1842	1842	0
570	20240404	112900	27607471	1842	1842	1842	1842	0
571	20240404	112800	27607471	1842	1842	1842	1842	56
572	20240404	112700	27504319	1842	1842	1842	1842	0
573	20240404	112600	27504319	1842	1842	1842	1842	72
574	20240404	112500	27371695	1842	1842	1842	1842	55
575	20240404	112400	27270385	1843	1843	1843	1843	1
576	20240404	112300	27268542	1842	1842	1842	1842	0
577	20240404	112200	27268542	1842	1842	1842	1842	0
578	20240404	112100	27268542	1842	1842	1842	1842	21
579	20240404	112000	27229860	1843	1843	1843	1843	34
580	20240404	111900	27167198	1845	1845	1845	1845	20
581	20240404	111800	27130298	1843	1843	1843	1843	0
582	20240404	111700	27130298	1843	1843	1843	1843	55
583	20240404	111600	27028933	1843	1843	1843	1843	22
584	20240404	111500	26988387	1843	1843	1843	1843	97
585	20240404	111400	26809616	1843	1843	1843	1843	0
586	20240404	111300	26809616	1843	1843	1843	1843	56
587	20240404	111200	26706408	1843	1843	1843	1843	0
588	20240404	111100	26706408	1843	1843	1843	1843	0
589	20240404	111000	26706408	1843	1843	1843	1843	56
590	20240404	110900	26603200	1843	1843	1843	1843	0
591	20240404	110800	26603200	1843	1843	1843	1843	0
592	20240404	110700	26603200	1843	1843	1843	1843	469
593	20240404	110600	25738833	1843	1843	1843	1843	664
594	20240404	110500	24515081	1844	1844	1844	1844	4
595	20240404	110400	24507705	1844	1844	1844	1844	0
596	20240404	110300	24507705	1844	1844	1844	1844	45
597	20240404	110200	24424725	1844	1844	1844	1844	10
598	20240404	110100	24406285	1843	1843	1843	1843	0
599	20240404	110000	24406285	1843	1843	1843	1843	0
600	20240404	105900	24406285	1843	1843	1843	1843	30
601	20240404	105800	24350995	1844	1844	1844	1844	25
602	20240404	105700	24304895	1844	1844	1844	1844	0
603	20240404	105600	24304895	1844	1844	1844	1844	0
604	20240404	105500	24304895	1844	1844	1844	1844	55
605	20240404	105400	24203475	1844	1844	1844	1844	0
606	20240404	105300	24203475	1844	1844	1844	1844	0
607	20240404	105200	24203475	1844	1844	1844	1844	21
608	20240404	105100	24164751	1844	1844	1844	1844	35
609	20240404	105000	24100211	1845	1845	1845	1845	9
610	20240404	104900	24083606	1845	1845	1845	1845	0
611	20240404	104800	24083606	1845	1844	1845	1844	88
612	20240404	104700	23921302	1844	1844	1844	1844	0
613	20240404	104600	23921302	1844	1844	1844	1844	0
614	20240404	104500	23921302	1844	1844	1844	1844	125
615	20240404	104400	23690802	1843	1843	1843	1843	0
616	20240404	104300	23690802	1843	1843	1843	1843	0
617	20240404	104200	23690802	1843	1843	1843	1843	597
618	20240404	104100	22590531	1843	1843	1843	1843	0
619	20240404	104000	22590531	1843	1843	1843	1843	0
620	20240404	103900	22590531	1843	1843	1843	1843	56
621	20240404	103800	22487323	1843	1843	1843	1843	0
622	20240404	103700	22487323	1843	1843	1843	1843	11
623	20240404	103600	22467050	1843	1843	1843	1843	24
624	20240404	103500	22422818	1845	1845	1845	1845	0
625	20240404	103400	22422818	1845	1845	1845	1845	96
626	20240404	103300	22245698	1845	1845	1845	1845	0
627	20240404	103200	22245698	1845	1845	1845	1845	0
628	20240404	103100	22245698	1845	1845	1845	1845	0
629	20240404	103000	22245698	1845	1845	1845	1845	0
630	20240404	102900	22245698	1845	1845	1845	1845	0
631	20240404	102800	22245698	1845	1845	1845	1845	0
632	20240404	102700	22245698	1845	1845	1845	1845	111
633	20240404	102600	22040903	1843	1843	1843	1843	0
634	20240404	102500	22040903	1843	1843	1843	1843	0
635	20240404	102400	22040903	1843	1843	1843	1843	0
636	20240404	102300	22040903	1843	1843	1843	1843	0
637	20240404	102200	22040903	1843	1843	1843	1843	0
638	20240404	102100	22040903	1843	1843	1843	1843	110
639	20240404	102000	21838173	1846	1846	1846	1846	1
640	20240404	101900	21836327	1843	1843	1843	1843	0
641	20240404	101800	21836327	1843	1843	1843	1843	0
642	20240404	101700	21836327	1843	1843	1843	1843	0
643	20240404	101600	21836327	1843	1843	1843	1843	0
644	20240404	101500	21836327	1843	1843	1843	1843	0
645	20240404	101400	21836327	1843	1843	1844	1843	111
646	20240404	101300	21631752	1849	1849	1849	1849	0
647	20240404	101200	21631752	1849	1849	1849	1849	0
648	20240404	101100	21631752	1849	1849	1849	1849	0
649	20240404	101000	21631752	1849	1849	1849	1849	0
650	20240404	100900	21631752	1849	1849	1849	1849	1
651	20240404	100800	21629903	1843	1843	1843	1843	200
652	20240404	100700	21261303	1843	1843	1843	1843	0
653	20240404	100600	21261303	1843	1843	1843	1843	70
654	20240404	100500	21132293	1843	1842	1843	1842	217
655	20240404	100400	20732577	1842	1843	1843	1842	183
656	20240404	100300	20395408	1843	1843	1843	1843	0
657	20240404	100200	20395408	1843	1843	1843	1843	0
658	20240404	100100	20395408	1843	1843	1843	1843	0
659	20240404	100000	20395408	1843	1843	1843	1843	0
660	20240404	095900	20395408	1843	1844	1844	1842	2210
661	20240404	095800	16323794	1844	1844	1844	1844	2
662	20240404	095700	16320106	1849	1849	1849	1849	0
663	20240404	095600	16320106	1849	1849	1849	1849	0
664	20240404	095500	16320106	1849	1849	1849	1849	0
665	20240404	095400	16320106	1849	1841	1849	1841	203
666	20240404	095300	15946374	1842	1841	1842	1841	95
667	20240404	095200	15771478	1849	1849	1849	1849	0
668	20240404	095100	15771478	1849	1849	1849	1849	0
669	20240404	095000	15771478	1849	1849	1849	1849	0
670	20240404	094900	15771478	1849	1849	1849	1849	46
671	20240404	094800	15686424	1849	1849	1849	1849	14
672	20240404	094700	15660538	1850	1850	1850	1850	0
673	20240404	094600	15660538	1850	1850	1850	1850	87
674	20240404	094500	15499588	1850	1851	1851	1850	96
675	20240404	094400	15321970	1850	1850	1850	1850	0
676	20240404	094300	15321970	1850	1850	1850	1850	0
677	20240404	094200	15321970	1850	1850	1850	1850	44
678	20240404	094100	15240570	1845	1845	1845	1845	0
679	20240404	094000	15240570	1845	1845	1846	1841	351
680	20240404	093900	14593929	1845	1846	1846	1845	15
681	20240404	093800	14566252	1847	1847	1847	1847	50
682	20240404	093700	14473902	1848	1849	1849	1848	45
683	20240404	093600	14390698	1856	1856	1856	1856	0
684	20240404	093500	14390698	1856	1856	1856	1856	0
685	20240404	093400	14390698	1856	1856	1856	1856	0
686	20240404	093300	14390698	1856	1856	1856	1856	0
687	20240404	093200	14390698	1856	1856	1856	1856	85
688	20240404	093100	14232938	1856	1856	1856	1856	0
689	20240404	093000	14232938	1856	1856	1856	1856	0
690	20240404	092900	14232938	1856	1856	1856	1856	0
691	20240404	092800	14232938	1856	1856	1856	1856	112
692	20240404	092700	14025066	1856	1856	1856	1856	0
693	20240404	092600	14025066	1856	1856	1856	1856	0
694	20240404	092500	14025066	1856	1856	1856	1856	0
695	20240404	092400	14025066	1856	1856	1856	1856	0
696	20240404	092300	14025066	1856	1856	1857	1856	156
697	20240404	092200	13735529	1856	1856	1856	1856	0
698	20240404	092100	13735529	1856	1858	1858	1856	777
699	20240404	092000	12292863	1864	1864	1864	1864	0
700	20240404	091900	12292863	1864	1864	1864	1864	0
701	20240404	091800	12292863	1864	1863	1864	1863	3218
702	20240404	091700	6294567	1868	1868	1868	1868	0
703	20240404	091600	6294567	1868	1868	1868	1868	0
704	20240404	091500	6294567	1868	1868	1868	1868	2
705	20240404	091400	6290831	1869	1869	1869	1869	0
706	20240404	091300	6290831	1869	1869	1869	1869	1
707	20240404	091200	6288962	1851	1851	1851	1851	0
708	20240404	091100	6288962	1851	1847	1851	1847	635
709	20240404	091000	5113838	1848	1848	1848	1848	32
710	20240404	090900	5054702	1851	1851	1851	1851	0
711	20240404	090800	5054702	1851	1851	1851	1851	0
712	20240404	090700	5054702	1851	1851	1851	1851	75
713	20240404	090600	4915877	1851	1851	1851	1851	100
714	20240404	090500	4730777	1851	1851	1851	1851	641
715	20240404	090400	3544286	1840	1840	1840	1840	109
716	20240404	090300	3343726	1840	1846	1846	1840	1000
717	20240404	090200	1503007	1846	1846	1846	1846	0
718	20240404	090100	1503007	1846	1846	1846	1846	1
719	20240404	090000	1501161	1851	1851	1851	1851	811