KissMeData/036000/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	191000	66751129	1930	1930	1930	1930	6810
3	20240408	190900	66751129	1930	1930	1930	1930	0
4	20240408	190800	66751129	1930	1930	1930	1930	0
5	20240408	190700	66751129	1930	1930	1930	1930	0
6	20240408	190600	66751129	1930	1930	1930	1930	0
7	20240408	190500	66751129	1930	1930	1930	1930	0
8	20240408	190400	66751129	1930	1930	1930	1930	0
9	20240408	190300	66751129	1930	1930	1930	1930	0
10	20240408	190200	66751129	1930	1930	1930	1930	0
11	20240408	190100	66751129	1930	1930	1930	1930	0
12	20240408	190000	66751129	1930	1930	1930	1930	0
13	20240408	185900	66751129	1930	1930	1930	1930	0
14	20240408	185800	66751129	1930	1930	1930	1930	0
15	20240408	185700	66751129	1930	1930	1930	1930	0
16	20240408	185600	66751129	1930	1930	1930	1930	0
17	20240408	185500	66751129	1930	1930	1930	1930	0
18	20240408	185400	66751129	1930	1930	1930	1930	0
19	20240408	185300	66751129	1930	1930	1930	1930	0
20	20240408	185200	66751129	1930	1930	1930	1930	0
21	20240408	185100	66751129	1930	1930	1930	1930	0
22	20240408	185000	66751129	1930	1930	1930	1930	0
23	20240408	184900	66751129	1930	1930	1930	1930	0
24	20240408	184800	66751129	1930	1930	1930	1930	0
25	20240408	184700	66751129	1930	1930	1930	1930	0
26	20240408	184600	66751129	1930	1930	1930	1930	0
27	20240408	184500	66751129	1930	1930	1930	1930	0
28	20240408	184400	66751129	1930	1930	1930	1930	0
29	20240408	184300	66751129	1930	1930	1930	1930	0
30	20240408	184200	66751129	1930	1930	1930	1930	0
31	20240408	184100	66751129	1930	1930	1930	1930	0
32	20240408	184000	66751129	1930	1930	1930	1930	6810
33	20240408	183900	66751129	1930	1930	1930	1930	0
34	20240408	183800	66751129	1930	1930	1930	1930	0
35	20240408	183700	66751129	1930	1930	1930	1930	0
36	20240408	183600	66751129	1930	1930	1930	1930	0
37	20240408	183500	66751129	1930	1930	1930	1930	0
38	20240408	183400	66751129	1930	1930	1930	1930	0
39	20240408	183300	66751129	1930	1930	1930	1930	0
40	20240408	183200	66751129	1930	1930	1930	1930	0
41	20240408	183100	66751129	1930	1930	1930	1930	0
42	20240408	183000	66751129	1930	1930	1930	1930	0
43	20240408	182900	66751129	1930	1930	1930	1930	0
44	20240408	182800	66751129	1930	1930	1930	1930	0
45	20240408	182700	66751129	1930	1930	1930	1930	0
46	20240408	182600	66751129	1930	1930	1930	1930	0
47	20240408	182500	66751129	1930	1930	1930	1930	0
48	20240408	182400	66751129	1930	1930	1930	1930	0
49	20240408	182300	66751129	1930	1930	1930	1930	0
50	20240408	182200	66751129	1930	1930	1930	1930	0
51	20240408	182100	66751129	1930	1930	1930	1930	0
52	20240408	182000	66751129	1930	1930	1930	1930	0
53	20240408	181900	66751129	1930	1930	1930	1930	0
54	20240408	181800	66751129	1930	1930	1930	1930	0
55	20240408	181700	66751129	1930	1930	1930	1930	0
56	20240408	181600	66751129	1930	1930	1930	1930	0
57	20240408	181500	66751129	1930	1930	1930	1930	0
58	20240408	181400	66751129	1930	1930	1930	1930	0
59	20240408	181300	66751129	1930	1930	1930	1930	0
60	20240408	181200	66751129	1930	1930	1930	1930	0
61	20240408	181100	66751129	1930	1930	1930	1930	0
62	20240408	181000	66751129	1930	1930	1930	1930	6810
63	20240408	180900	66751129	1930	1930	1930	1930	0
64	20240408	180800	66751129	1930	1930	1930	1930	0
65	20240408	180700	66751129	1930	1930	1930	1930	0
66	20240408	180600	66751129	1930	1930	1930	1930	0
67	20240408	180500	66751129	1930	1930	1930	1930	0
68	20240408	180400	66751129	1930	1930	1930	1930	0
69	20240408	180300	66751129	1930	1930	1930	1930	0
70	20240408	180200	66751129	1930	1930	1930	1930	0
71	20240408	180100	66751129	1930	1930	1930	1930	0
72	20240408	180000	66751129	1930	1930	1930	1930	0
73	20240408	175900	66751129	1930	1930	1930	1930	0
74	20240408	175800	66751129	1930	1930	1930	1930	0
75	20240408	175700	66751129	1930	1930	1930	1930	0
76	20240408	175600	66751129	1930	1930	1930	1930	0
77	20240408	175500	66751129	1930	1930	1930	1930	0
78	20240408	175400	66751129	1930	1930	1930	1930	0
79	20240408	175300	66751129	1930	1930	1930	1930	0
80	20240408	175200	66751129	1930	1930	1930	1930	0
81	20240408	175100	66751129	1930	1930	1930	1930	0
82	20240408	175000	66751129	1930	1930	1930	1930	0
83	20240408	174900	66751129	1930	1930	1930	1930	0
84	20240408	174800	66751129	1930	1930	1930	1930	0
85	20240408	174700	66751129	1930	1930	1930	1930	0
86	20240408	174600	66751129	1930	1930	1930	1930	0
87	20240408	174500	66751129	1930	1930	1930	1930	0
88	20240408	174400	66751129	1930	1930	1930	1930	0
89	20240408	174300	66751129	1930	1930	1930	1930	0
90	20240408	174200	66751129	1930	1930	1930	1930	0
91	20240408	174100	66751129	1930	1930	1930	1930	0
92	20240408	174000	66751129	1930	1930	1930	1930	6810
93	20240408	173900	66751129	1930	1930	1930	1930	0
94	20240408	173800	66751129	1930	1930	1930	1930	0
95	20240408	173700	66751129	1930	1930	1930	1930	0
96	20240408	173600	66751129	1930	1930	1930	1930	0
97	20240408	173500	66751129	1930	1930	1930	1930	0
98	20240408	173400	66751129	1930	1930	1930	1930	0
99	20240408	173300	66751129	1930	1930	1930	1930	0
100	20240408	173200	66751129	1930	1930	1930	1930	0
101	20240408	173100	66751129	1930	1930	1930	1930	0
102	20240408	173000	66751129	1930	1930	1930	1930	0
103	20240408	172900	66751129	1930	1930	1930	1930	0
104	20240408	172800	66751129	1930	1930	1930	1930	0
105	20240408	172700	66751129	1930	1930	1930	1930	0
106	20240408	172600	66751129	1930	1930	1930	1930	0
107	20240408	172500	66751129	1930	1930	1930	1930	0
108	20240408	172400	66751129	1930	1930	1930	1930	0
109	20240408	172300	66751129	1930	1930	1930	1930	0
110	20240408	172200	66751129	1930	1930	1930	1930	0
111	20240408	172100	66751129	1930	1930	1930	1930	0
112	20240408	172000	66751129	1930	1930	1930	1930	0
113	20240408	171900	66751129	1930	1930	1930	1930	0
114	20240408	171800	66751129	1930	1930	1930	1930	0
115	20240408	171700	66751129	1930	1930	1930	1930	0
116	20240408	171600	66751129	1930	1930	1930	1930	0
117	20240408	171500	66751129	1930	1930	1930	1930	0
118	20240408	171400	66751129	1930	1930	1930	1930	0
119	20240408	171300	66751129	1930	1930	1930	1930	0
120	20240408	171200	66751129	1930	1930	1930	1930	0
121	20240408	171100	66751129	1930	1930	1930	1930	0
122	20240408	171000	66751129	1930	1930	1930	1930	6810
123	20240408	170900	66751129	1930	1930	1930	1930	0
124	20240408	170800	66751129	1930	1930	1930	1930	0
125	20240408	170700	66751129	1930	1930	1930	1930	0
126	20240408	170600	66751129	1930	1930	1930	1930	0
127	20240408	170500	66751129	1930	1930	1930	1930	0
128	20240408	170400	66751129	1930	1930	1930	1930	0
129	20240408	170300	66751129	1930	1930	1930	1930	0
130	20240408	170200	66751129	1930	1930	1930	1930	0
131	20240408	170100	66751129	1930	1930	1930	1930	0
132	20240408	170000	66751129	1930	1930	1930	1930	0
133	20240408	165900	66751129	1930	1930	1930	1930	0
134	20240408	165800	66751129	1930	1930	1930	1930	0
135	20240408	165700	66751129	1930	1930	1930	1930	0
136	20240408	165600	66751129	1930	1930	1930	1930	0
137	20240408	165500	66751129	1930	1930	1930	1930	0
138	20240408	165400	66751129	1930	1930	1930	1930	0
139	20240408	165300	66751129	1930	1930	1930	1930	0
140	20240408	165200	66751129	1930	1930	1930	1930	0
141	20240408	165100	66751129	1930	1930	1930	1930	0
142	20240408	165000	66751129	1930	1930	1930	1930	0
143	20240408	164900	66751129	1930	1930	1930	1930	0
144	20240408	164800	66751129	1930	1930	1930	1930	0
145	20240408	164700	66751129	1930	1930	1930	1930	0
146	20240408	164600	66751129	1930	1930	1930	1930	0
147	20240408	164500	66751129	1930	1930	1930	1930	0
148	20240408	164400	66751129	1930	1930	1930	1930	0
149	20240408	164300	66751129	1930	1930	1930	1930	0
150	20240408	164200	66751129	1930	1930	1930	1930	0
151	20240408	164100	66751129	1930	1930	1930	1930	0
152	20240408	164000	66751129	1930	1930	1930	1930	6810
153	20240408	163900	66751129	1930	1930	1930	1930	0
154	20240408	163800	66751129	1930	1930	1930	1930	0
155	20240408	163700	66751129	1930	1930	1930	1930	0
156	20240408	163600	66751129	1930	1930	1930	1930	0
157	20240408	163500	66751129	1930	1930	1930	1930	0
158	20240408	163400	66751129	1930	1930	1930	1930	0
159	20240408	163300	66751129	1930	1930	1930	1930	0
160	20240408	163200	66751129	1930	1930	1930	1930	0
161	20240408	163100	66751129	1930	1930	1930	1930	0
162	20240408	163000	66751129	1930	1930	1930	1930	0
163	20240408	162900	66751129	1930	1930	1930	1930	0
164	20240408	162800	66751129	1930	1930	1930	1930	0
165	20240408	162700	66751129	1930	1930	1930	1930	0
166	20240408	162600	66751129	1930	1930	1930	1930	0
167	20240408	162500	66751129	1930	1930	1930	1930	0
168	20240408	162400	66751129	1930	1930	1930	1930	0
169	20240408	162300	66751129	1930	1930	1930	1930	0
170	20240408	162200	66751129	1930	1930	1930	1930	0
171	20240408	162100	66751129	1930	1930	1930	1930	0
172	20240408	162000	66751129	1930	1930	1930	1930	0
173	20240408	161900	66751129	1930	1930	1930	1930	0
174	20240408	161800	66751129	1930	1930	1930	1930	0
175	20240408	161700	66751129	1930	1930	1930	1930	0
176	20240408	161600	66751129	1930	1930	1930	1930	0
177	20240408	161500	66751129	1930	1930	1930	1930	0
178	20240408	161400	66751129	1930	1930	1930	1930	0
179	20240408	161300	66751129	1930	1930	1930	1930	0
180	20240408	161200	66751129	1930	1930	1930	1930	0
181	20240408	161100	66751129	1930	1930	1930	1930	0
182	20240408	161000	66751129	1930	1930	1930	1930	6810
183	20240408	160900	66751129	1930	1930	1930	1930	0
184	20240408	160800	66751129	1930	1930	1930	1930	0
185	20240408	160700	66751129	1930	1930	1930	1930	0
186	20240408	160600	66751129	1930	1930	1930	1930	0
187	20240408	160500	66751129	1930	1930	1930	1930	0
188	20240408	160400	66751129	1930	1930	1930	1930	0
189	20240408	160300	66751129	1930	1930	1930	1930	0
190	20240408	160200	66751129	1930	1930	1930	1930	0
191	20240408	160100	66751129	1930	1930	1930	1930	0
192	20240408	160000	66751129	1930	1930	1930	1930	0
193	20240408	155900	66751129	1930	1930	1930	1930	0
194	20240408	155800	66751129	1930	1930	1930	1930	0
195	20240408	155700	66751129	1930	1930	1930	1930	0
196	20240408	155600	66751129	1930	1930	1930	1930	0
197	20240408	155500	66751129	1930	1930	1930	1930	0
198	20240408	155400	66751129	1930	1930	1930	1930	0
199	20240408	155300	66751129	1930	1930	1930	1930	0
200	20240408	155200	66751129	1930	1930	1930	1930	0
201	20240408	155100	66751129	1930	1930	1930	1930	0
202	20240408	155000	66751129	1930	1930	1930	1930	0
203	20240408	154900	66751129	1930	1930	1930	1930	0
204	20240408	154800	66751129	1930	1930	1930	1930	0
205	20240408	154700	66751129	1930	1930	1930	1930	0
206	20240408	154600	66751129	1930	1930	1930	1930	0
207	20240408	154500	66751129	1930	1930	1930	1930	0
208	20240408	154400	66751129	1930	1930	1930	1930	0
209	20240408	154300	66751129	1930	1930	1930	1930	0
210	20240408	154200	66751129	1930	1930	1930	1930	0
211	20240408	154100	66751129	1930	1930	1930	1930	0
212	20240408	154000	66751129	1930	1930	1930	1930	6810
213	20240408	153900	66751129	1930	1930	1930	1930	0
214	20240408	153800	66751129	1930	1930	1930	1930	0
215	20240408	153700	66751129	1930	1930	1930	1930	0
216	20240408	153600	66751129	1930	1930	1930	1930	0
217	20240408	153500	66751129	1930	1930	1930	1930	0
218	20240408	153400	66751129	1930	1930	1930	1930	0
219	20240408	153300	66751129	1930	1930	1930	1930	0
220	20240408	153200	66751129	1930	1930	1930	1930	0
221	20240408	153100	66751129	1930	1930	1930	1930	0
222	20240408	153000	66751129	1930	1930	1930	1930	6810
223	20240408	152900	53607829	1908	1908	1908	1908	0
224	20240408	152800	53607829	1908	1908	1908	1908	0
225	20240408	152700	53607829	1908	1908	1908	1908	0
226	20240408	152600	53607829	1908	1908	1908	1908	0
227	20240408	152500	53607829	1908	1908	1908	1908	0
228	20240408	152400	53607829	1908	1908	1908	1908	0
229	20240408	152300	53607829	1908	1908	1908	1908	0
230	20240408	152200	53607829	1908	1908	1908	1908	0
231	20240408	152100	53607829	1908	1908	1908	1908	0
232	20240408	152000	53607829	1908	1908	1908	1908	0
233	20240408	151900	53607829	1908	1908	1908	1908	0
234	20240408	151800	53607829	1908	1908	1908	1908	0
235	20240408	151700	53607829	1908	1908	1908	1908	0
236	20240408	151600	53607829	1908	1908	1908	1908	3
237	20240408	151500	53602105	1908	1908	1908	1908	0
238	20240408	151400	53602105	1908	1908	1908	1908	0
239	20240408	151300	53602105	1908	1908	1908	1908	0
240	20240408	151200	53602105	1908	1908	1908	1908	0
241	20240408	151100	53602105	1908	1908	1908	1908	0
242	20240408	151000	53602105	1908	1908	1908	1908	0
243	20240408	150900	53602105	1908	1908	1908	1908	0
244	20240408	150800	53602105	1908	1908	1908	1908	0
245	20240408	150700	53602105	1908	1908	1908	1908	0
246	20240408	150600	53602105	1908	1908	1908	1908	1
247	20240408	150500	53600197	1900	1900	1900	1900	0
248	20240408	150400	53600197	1900	1900	1900	1900	0
249	20240408	150300	53600197	1900	1900	1900	1900	0
250	20240408	150200	53600197	1900	1900	1900	1900	0
251	20240408	150100	53600197	1900	1900	1900	1900	0
252	20240408	150000	53600197	1900	1900	1900	1900	0
253	20240408	145900	53600197	1900	1900	1900	1900	1
254	20240408	145800	53598297	1908	1908	1908	1908	0
255	20240408	145700	53598297	1908	1908	1908	1908	0
256	20240408	145600	53598297	1908	1900	1908	1900	1466
257	20240408	145500	50812518	1900	1901	1901	1900	1074
258	20240408	145400	48771917	1900	1900	1900	1900	0
259	20240408	145300	48771917	1900	1900	1900	1900	0
260	20240408	145200	48771917	1900	1900	1900	1900	3242
261	20240408	145100	42612117	1907	1907	1907	1907	3
262	20240408	145000	42606396	1900	1900	1900	1900	0
263	20240408	144900	42606396	1900	1900	1900	1900	0
264	20240408	144800	42606396	1900	1900	1900	1900	0
265	20240408	144700	42606396	1900	1900	1900	1900	17
266	20240408	144600	42574096	1907	1907	1907	1907	0
267	20240408	144500	42574096	1907	1907	1907	1907	0
268	20240408	144400	42574096	1907	1907	1907	1907	0
269	20240408	144300	42574096	1907	1907	1907	1907	0
270	20240408	144200	42574096	1907	1907	1907	1907	0
271	20240408	144100	42574096	1907	1907	1907	1907	0
272	20240408	144000	42574096	1907	1907	1907	1907	0
273	20240408	143900	42574096	1907	1907	1907	1907	0
274	20240408	143800	42574096	1907	1907	1907	1907	92
275	20240408	143700	42398652	1900	1900	1900	1900	0
276	20240408	143600	42398652	1900	1900	1900	1900	0
277	20240408	143500	42398652	1900	1900	1900	1900	0
278	20240408	143400	42398652	1900	1900	1900	1900	0
279	20240408	143300	42398652	1900	1900	1900	1900	0
280	20240408	143200	42398652	1900	1900	1900	1900	0
281	20240408	143100	42398652	1900	1900	1900	1900	0
282	20240408	143000	42398652	1900	1900	1900	1900	0
283	20240408	142900	42398652	1900	1900	1900	1900	100
284	20240408	142800	42208652	1900	1900	1900	1900	0
285	20240408	142700	42208652	1900	1900	1900	1900	0
286	20240408	142600	42208652	1900	1900	1900	1900	0
287	20240408	142500	42208652	1900	1900	1900	1900	1000
288	20240408	142400	40308652	1900	1900	1900	1900	0
289	20240408	142300	40308652	1900	1900	1900	1900	0
290	20240408	142200	40308652	1900	1900	1900	1900	0
291	20240408	142100	40308652	1900	1900	1900	1900	0
292	20240408	142000	40308652	1900	1900	1900	1900	0
293	20240408	141900	40308652	1900	1900	1900	1900	0
294	20240408	141800	40308652	1900	1900	1900	1900	0
295	20240408	141700	40308652	1900	1900	1900	1900	0
296	20240408	141600	40308652	1900	1900	1900	1900	0
297	20240408	141500	40308652	1900	1900	1900	1900	0
298	20240408	141400	40308652	1900	1900	1900	1900	10
299	20240408	141300	40289652	1900	1900	1900	1900	0
300	20240408	141200	40289652	1900	1900	1900	1900	0
301	20240408	141100	40289652	1900	1900	1900	1900	0
302	20240408	141000	40289652	1900	1900	1900	1900	0
303	20240408	140900	40289652	1900	1900	1900	1900	0
304	20240408	140800	40289652	1900	1900	1900	1900	0
305	20240408	140700	40289652	1900	1900	1900	1900	0
306	20240408	140600	40289652	1900	1900	1900	1900	0
307	20240408	140500	40289652	1900	1907	1907	1900	10
308	20240408	140400	40270617	1908	1908	1908	1908	0
309	20240408	140300	40270617	1908	1908	1908	1908	0
310	20240408	140200	40270617	1908	1908	1908	1908	0
311	20240408	140100	40270617	1908	1908	1908	1908	0
312	20240408	140000	40270617	1908	1908	1908	1908	0
313	20240408	135900	40270617	1908	1908	1908	1908	0
314	20240408	135800	40270617	1908	1908	1908	1908	0
315	20240408	135700	40270617	1908	1908	1908	1908	0
316	20240408	135600	40270617	1908	1908	1908	1908	0
317	20240408	135500	40270617	1908	1907	1908	1907	87
318	20240408	135400	40104707	1900	1900	1900	1900	50
319	20240408	135300	40009707	1900	1900	1900	1900	0
320	20240408	135200	40009707	1900	1900	1900	1900	0
321	20240408	135100	40009707	1900	1900	1900	1900	0
322	20240408	135000	40009707	1900	1900	1900	1900	0
323	20240408	134900	40009707	1900	1900	1900	1900	196
324	20240408	134800	39637307	1900	1901	1901	1900	675
325	20240408	134700	38354537	1900	1900	1900	1900	0
326	20240408	134600	38354537	1900	1900	1900	1900	0
327	20240408	134500	38354537	1900	1900	1900	1900	0
328	20240408	134400	38354537	1900	1900	1900	1900	0
329	20240408	134300	38354537	1900	1905	1905	1900	2000
330	20240408	134200	34554470	1909	1909	1909	1909	0
331	20240408	134100	34554470	1909	1909	1909	1909	0
332	20240408	134000	34554470	1909	1909	1909	1909	0
333	20240408	133900	34554470	1909	1909	1909	1909	0
334	20240408	133800	34554470	1909	1909	1909	1909	0
335	20240408	133700	34554470	1909	1909	1909	1909	0
336	20240408	133600	34554470	1909	1909	1909	1909	0
337	20240408	133500	34554470	1909	1909	1909	1909	0
338	20240408	133400	34554470	1909	1909	1909	1909	0
339	20240408	133300	34554470	1909	1909	1909	1909	0
340	20240408	133200	34554470	1909	1909	1909	1909	0
341	20240408	133100	34554470	1909	1909	1909	1909	0
342	20240408	133000	34554470	1909	1909	1909	1909	0
343	20240408	132900	34554470	1909	1909	1909	1909	0
344	20240408	132800	34554470	1909	1909	1909	1909	0
345	20240408	132700	34554470	1909	1909	1909	1909	0
346	20240408	132600	34554470	1909	1909	1909	1909	0
347	20240408	132500	34554470	1909	1909	1909	1909	0
348	20240408	132400	34554470	1909	1909	1909	1909	0
349	20240408	132300	34554470	1909	1909	1909	1909	0
350	20240408	132200	34554470	1909	1909	1909	1909	0
351	20240408	132100	34554470	1909	1909	1909	1909	0
352	20240408	132000	34554470	1909	1909	1909	1909	0
353	20240408	131900	34554470	1909	1909	1909	1909	0
354	20240408	131800	34554470	1909	1909	1909	1909	0
355	20240408	131700	34554470	1909	1909	1909	1909	0
356	20240408	131600	34554470	1909	1909	1909	1909	0
357	20240408	131500	34554470	1909	1909	1909	1909	0
358	20240408	131400	34554470	1909	1909	1909	1909	0
359	20240408	131300	34554470	1909	1909	1909	1909	0
360	20240408	131200	34554470	1909	1909	1909	1909	0
361	20240408	131100	34554470	1909	1909	1909	1909	4
362	20240408	131000	34546834	1910	1910	1910	1910	2
363	20240408	130900	34543014	1915	1915	1915	1915	0
364	20240408	130800	34543014	1915	1915	1915	1915	0
365	20240408	130700	34543014	1915	1915	1915	1915	0
366	20240408	130600	34543014	1915	1915	1915	1915	0
367	20240408	130500	34543014	1915	1915	1915	1915	0
368	20240408	130400	34543014	1915	1915	1915	1915	1
369	20240408	130300	34541099	1914	1914	1914	1914	0
370	20240408	130200	34541099	1914	1914	1914	1914	0
371	20240408	130100	34541099	1914	1914	1914	1914	0
372	20240408	130000	34541099	1914	1914	1914	1914	102
373	20240408	125900	34345871	1914	1909	1914	1909	3556
374	20240408	125800	27544938	1910	1910	1910	1910	0
375	20240408	125700	27544938	1910	1910	1910	1910	0
376	20240408	125600	27544938	1910	1910	1910	1910	0
377	20240408	125500	27544938	1910	1910	1910	1910	0
378	20240408	125400	27544938	1910	1910	1910	1910	0
379	20240408	125300	27544938	1910	1910	1910	1910	0
380	20240408	125200	27544938	1910	1910	1910	1910	0
381	20240408	125100	27544938	1910	1910	1910	1910	0
382	20240408	125000	27544938	1910	1910	1910	1910	0
383	20240408	124900	27544938	1910	1910	1910	1910	3
384	20240408	124800	27539208	1910	1910	1910	1910	0
385	20240408	124700	27539208	1910	1910	1910	1910	0
386	20240408	124600	27539208	1910	1910	1910	1910	0
387	20240408	124500	27539208	1910	1910	1910	1910	1
388	20240408	124400	27537298	1900	1900	1900	1900	10
389	20240408	124300	27518298	1900	1900	1900	1900	0
390	20240408	124200	27518298	1900	1900	1900	1900	0
391	20240408	124100	27518298	1900	1901	1901	1900	2000
392	20240408	124000	23718292	1910	1910	1910	1910	0
393	20240408	123900	23718292	1910	1910	1910	1910	0
394	20240408	123800	23718292	1910	1910	1910	1910	0
395	20240408	123700	23718292	1910	1910	1910	1910	1
396	20240408	123600	23716382	1900	1900	1900	1900	0
397	20240408	123500	23716382	1900	1900	1900	1900	0
398	20240408	123400	23716382	1900	1900	1900	1900	0
399	20240408	123300	23716382	1900	1900	1900	1900	2440
400	20240408	123200	19080382	1900	1900	1900	1900	0
401	20240408	123100	19080382	1900	1900	1900	1900	0
402	20240408	123000	19080382	1900	1900	1900	1900	0
403	20240408	122900	19080382	1900	1900	1900	1900	0
404	20240408	122800	19080382	1900	1900	1900	1900	1
405	20240408	122700	19078482	1897	1897	1897	1897	0
406	20240408	122600	19078482	1897	1897	1897	1897	49
407	20240408	122500	18985529	1897	1897	1897	1897	83
408	20240408	122400	18828078	1900	1900	1900	1900	0
409	20240408	122300	18828078	1900	1900	1900	1900	0
410	20240408	122200	18828078	1900	1900	1900	1900	0
411	20240408	122100	18828078	1900	1900	1900	1900	7
412	20240408	122000	18814778	1900	1900	1900	1900	0
413	20240408	121900	18814778	1900	1900	1900	1900	1
414	20240408	121800	18812878	1897	1897	1897	1897	0
415	20240408	121700	18812878	1897	1897	1897	1897	2
416	20240408	121600	18809084	1900	1900	1900	1900	1
417	20240408	121500	18807184	1897	1900	1900	1897	23
418	20240408	121400	18763550	1897	1897	1897	1897	0
419	20240408	121300	18763550	1897	1897	1897	1897	0
420	20240408	121200	18763550	1897	1897	1897	1897	0
421	20240408	121100	18763550	1897	1897	1897	1897	0
422	20240408	121000	18763550	1897	1897	1897	1897	0
423	20240408	120900	18763550	1897	1897	1897	1897	0
424	20240408	120800	18763550	1897	1897	1897	1897	0
425	20240408	120700	18763550	1897	1897	1897	1897	0
426	20240408	120600	18763550	1897	1897	1897	1897	111
427	20240408	120500	18552983	1897	1897	1897	1897	0
428	20240408	120400	18552983	1897	1897	1897	1897	0
429	20240408	120300	18552983	1897	1903	1903	1897	1160
430	20240408	120200	16348750	1911	1911	1911	1911	2
431	20240408	120100	16344928	1911	1911	1911	1911	0
432	20240408	120000	16344928	1911	1911	1911	1911	0
433	20240408	115900	16344928	1911	1911	1911	1911	0
434	20240408	115800	16344928	1911	1911	1911	1911	0
435	20240408	115700	16344928	1911	1911	1911	1911	0
436	20240408	115600	16344928	1911	1911	1911	1911	200
437	20240408	115500	15962728	1911	1911	1911	1911	100
438	20240408	115400	15771628	1911	1911	1911	1911	1
439	20240408	115300	15769717	1910	1910	1910	1910	1
440	20240408	115200	15767807	1909	1909	1909	1909	0
441	20240408	115100	15767807	1909	1909	1909	1909	0
442	20240408	115000	15767807	1909	1909	1909	1909	5
443	20240408	114900	15758262	1911	1911	1911	1911	0
444	20240408	114800	15758262	1911	1911	1911	1911	100
445	20240408	114700	15567162	1911	1911	1911	1911	0
446	20240408	114600	15567162	1911	1911	1911	1911	0
447	20240408	114500	15567162	1911	1911	1911	1911	0
448	20240408	114400	15567162	1911	1911	1911	1911	0
449	20240408	114300	15567162	1911	1911	1911	1911	0
450	20240408	114200	15567162	1911	1911	1911	1911	0
451	20240408	114100	15567162	1911	1911	1911	1911	0
452	20240408	114000	15567162	1911	1911	1911	1911	0
453	20240408	113900	15567162	1911	1911	1911	1911	0
454	20240408	113800	15567162	1911	1911	1911	1911	0
455	20240408	113700	15567162	1911	1911	1911	1911	0
456	20240408	113600	15567162	1911	1911	1911	1911	0
457	20240408	113500	15567162	1911	1903	1911	1903	5
458	20240408	113400	15557639	1911	1911	1911	1911	0
459	20240408	113300	15557639	1911	1911	1911	1911	0
460	20240408	113200	15557639	1911	1911	1911	1911	0
461	20240408	113100	15557639	1911	1911	1911	1911	0
462	20240408	113000	15557639	1911	1911	1911	1911	0
463	20240408	112900	15557639	1911	1911	1911	1911	0
464	20240408	112800	15557639	1911	1911	1911	1911	0
465	20240408	112700	15557639	1911	1911	1911	1911	0
466	20240408	112600	15557639	1911	1911	1911	1911	0
467	20240408	112500	15557639	1911	1911	1911	1911	0
468	20240408	112400	15557639	1911	1911	1911	1911	0
469	20240408	112300	15557639	1911	1911	1911	1911	0
470	20240408	112200	15557639	1911	1911	1911	1911	0
471	20240408	112100	15557639	1911	1911	1911	1911	0
472	20240408	112000	15557639	1911	1911	1911	1911	0
473	20240408	111900	15557639	1911	1911	1911	1911	5
474	20240408	111800	15548084	1911	1911	1911	1911	0
475	20240408	111700	15548084	1911	1911	1911	1911	0
476	20240408	111600	15548084	1911	1911	1911	1911	0
477	20240408	111500	15548084	1911	1911	1911	1911	0
478	20240408	111400	15548084	1911	1911	1911	1911	0
479	20240408	111300	15548084	1911	1911	1911	1911	0
480	20240408	111200	15548084	1911	1911	1911	1911	0
481	20240408	111100	15548084	1911	1911	1911	1911	0
482	20240408	111000	15548084	1911	1911	1911	1911	0
483	20240408	110900	15548084	1911	1911	1911	1911	0
484	20240408	110800	15548084	1911	1911	1911	1911	0
485	20240408	110700	15548084	1911	1911	1911	1911	0
486	20240408	110600	15548084	1911	1911	1911	1911	0
487	20240408	110500	15548084	1911	1911	1911	1911	0
488	20240408	110400	15548084	1911	1911	1911	1911	0
489	20240408	110300	15548084	1911	1911	1911	1911	7
490	20240408	110200	15534707	1912	1912	1912	1912	1
491	20240408	110100	15532795	1912	1912	1912	1912	0
492	20240408	110000	15532795	1912	1912	1912	1912	1
493	20240408	105900	15530883	1912	1910	1912	1910	122
494	20240408	105800	15297861	1910	1910	1910	1910	0
495	20240408	105700	15297861	1910	1910	1910	1910	0
496	20240408	105600	15297861	1910	1909	1910	1909	1938
497	20240408	105500	11598170	1909	1909	1909	1909	14
498	20240408	105400	11571444	1909	1909	1909	1909	0
499	20240408	105300	11571444	1909	1909	1909	1909	0
500	20240408	105200	11571444	1909	1909	1909	1909	0
501	20240408	105100	11571444	1909	1908	1909	1908	21
502	20240408	105000	11531375	1908	1908	1908	1908	1
503	20240408	104900	11529467	1908	1908	1908	1908	0
504	20240408	104800	11529467	1908	1908	1908	1908	12
505	20240408	104700	11506571	1909	1909	1909	1909	0
506	20240408	104600	11506571	1909	1909	1909	1909	0
507	20240408	104500	11506571	1909	1909	1909	1909	0
508	20240408	104400	11506571	1909	1909	1909	1909	0
509	20240408	104300	11506571	1909	1909	1909	1909	0
510	20240408	104200	11506571	1909	1909	1909	1909	0
511	20240408	104100	11506571	1909	1909	1909	1909	0
512	20240408	104000	11506571	1909	1909	1909	1909	0
513	20240408	103900	11506571	1909	1909	1909	1909	0
514	20240408	103800	11506571	1909	1909	1909	1909	0
515	20240408	103700	11506571	1909	1909	1909	1909	0
516	20240408	103600	11506571	1909	1909	1909	1909	0
517	20240408	103500	11506571	1909	1909	1909	1909	132
518	20240408	103400	11254583	1909	1903	1909	1900	4001
519	20240408	103300	3650885	1909	1909	1909	1909	0
520	20240408	103200	3650885	1909	1909	1909	1909	0
521	20240408	103100	3650885	1909	1909	1909	1909	0
522	20240408	103000	3650885	1909	1909	1909	1909	0
523	20240408	102900	3650885	1909	1909	1909	1909	0
524	20240408	102800	3650885	1909	1909	1909	1909	0
525	20240408	102700	3650885	1909	1909	1909	1909	1
526	20240408	102600	3648976	1904	1904	1904	1904	6
527	20240408	102500	3637552	1909	1909	1909	1909	0
528	20240408	102400	3637552	1909	1909	1909	1909	0
529	20240408	102300	3637552	1909	1909	1909	1909	0
530	20240408	102200	3637552	1909	1909	1909	1909	0
531	20240408	102100	3637552	1909	1909	1909	1909	0
532	20240408	102000	3637552	1909	1909	1909	1909	0
533	20240408	101900	3637552	1909	1909	1909	1909	0
534	20240408	101800	3637552	1909	1909	1909	1909	0
535	20240408	101700	3637552	1909	1909	1909	1909	0
536	20240408	101600	3637552	1909	1909	1909	1909	0
537	20240408	101500	3637552	1909	1909	1909	1909	0
538	20240408	101400	3637552	1909	1909	1909	1909	0
539	20240408	101300	3637552	1909	1909	1909	1909	0
540	20240408	101200	3637552	1909	1909	1909	1909	0
541	20240408	101100	3637552	1909	1909	1909	1909	0
542	20240408	101000	3637552	1909	1909	1909	1909	0
543	20240408	100900	3637552	1909	1909	1909	1909	0
544	20240408	100800	3637552	1909	1909	1909	1909	0
545	20240408	100700	3637552	1909	1909	1909	1909	0
546	20240408	100600	3637552	1909	1909	1909	1909	0
547	20240408	100500	3637552	1909	1909	1909	1909	0
548	20240408	100400	3637552	1909	1909	1909	1909	0
549	20240408	100300	3637552	1909	1909	1909	1909	5
550	20240408	100200	3628007	1909	1909	1909	1909	1
551	20240408	100100	3626098	1909	1909	1909	1909	0
552	20240408	100000	3626098	1909	1909	1909	1909	6
553	20240408	095900	3614644	1901	1901	1901	1901	0
554	20240408	095800	3614644	1901	1901	1901	1901	11
555	20240408	095700	3593733	1912	1912	1912	1912	0
556	20240408	095600	3593733	1912	1912	1912	1912	0
557	20240408	095500	3593733	1912	1912	1912	1912	0
558	20240408	095400	3593733	1912	1912	1912	1912	0
559	20240408	095300	3593733	1912	1912	1912	1912	0
560	20240408	095200	3593733	1912	1912	1912	1912	1
561	20240408	095100	3591821	1901	1901	1901	1901	0
562	20240408	095000	3591821	1901	1901	1901	1901	0
563	20240408	094900	3591821	1901	1901	1901	1901	0
564	20240408	094800	3591821	1901	1901	1901	1901	0
565	20240408	094700	3591821	1901	1901	1901	1901	0
566	20240408	094600	3591821	1901	1901	1901	1901	40
567	20240408	094500	3515781	1913	1913	1913	1913	0
568	20240408	094400	3515781	1913	1913	1913	1913	0
569	20240408	094300	3515781	1913	1913	1913	1913	0
570	20240408	094200	3515781	1913	1913	1913	1913	0
571	20240408	094100	3515781	1913	1913	1913	1913	0
572	20240408	094000	3515781	1913	1914	1914	1913	15
573	20240408	093900	3487077	1914	1911	1914	1911	12
574	20240408	093800	3464113	1914	1914	1914	1914	0
575	20240408	093700	3464113	1914	1914	1914	1914	0
576	20240408	093600	3464113	1914	1914	1914	1914	0
577	20240408	093500	3464113	1914	1914	1914	1914	1
578	20240408	093400	3462199	1914	1909	1914	1909	580
579	20240408	093300	2352359	1900	1900	1900	1900	1030
580	20240408	093200	395359	1900	1900	1900	1900	0
581	20240408	093100	395359	1900	1900	1900	1900	6
582	20240408	093000	383959	1914	1914	1914	1914	0
583	20240408	092900	383959	1914	1914	1914	1914	0
584	20240408	092800	383959	1914	1914	1914	1914	0
585	20240408	092700	383959	1914	1914	1914	1914	0
586	20240408	092600	383959	1914	1914	1914	1914	0
587	20240408	092500	383959	1914	1914	1914	1914	0
588	20240408	092400	383959	1914	1914	1914	1914	0
589	20240408	092300	383959	1914	1914	1914	1914	0
590	20240408	092200	383959	1914	1914	1914	1914	0
591	20240408	092100	383959	1914	1914	1914	1914	0
592	20240408	092000	383959	1914	1914	1914	1914	0
593	20240408	091900	383959	1914	1914	1914	1914	0
594	20240408	091800	383959	1914	1914	1914	1914	0
595	20240408	091700	383959	1914	1914	1914	1914	0
596	20240408	091600	383959	1914	1914	1914	1914	0
597	20240408	091500	383959	1914	1914	1914	1914	0
598	20240408	091400	383959	1914	1914	1914	1914	0
599	20240408	091300	383959	1914	1914	1914	1914	0
600	20240408	091200	383959	1914	1914	1914	1914	0
601	20240408	091100	383959	1914	1914	1914	1914	0
602	20240408	091000	383959	1914	1914	1914	1914	0
603	20240408	090900	383959	1914	1908	1914	1908	157
604	20240408	090800	83803	1909	1909	1909	1909	0
605	20240408	090700	83803	1909	1905	1909	1905	10
606	20240408	090600	64737	1905	1905	1905	1905	0
607	20240408	090500	64737	1905	1905	1905	1905	0
608	20240408	090400	64737	1905	1905	1905	1905	0
609	20240408	090300	64737	1905	1905	1905	1905	0
610	20240408	090200	64737	1905	1905	1905	1905	0
611	20240408	090100	64737	1905	1905	1905	1905	0
612	20240408	090000	64737	1905	1904	1905	1904	34