KissMeData/090370/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	194300	57427054	1913	1913	1913	1913	116
3	20240405	194200	57427054	1913	1913	1913	1913	0
4	20240405	194100	57427054	1913	1913	1913	1913	0
5	20240405	194000	57427054	1913	1913	1913	1913	0
6	20240405	193900	57427054	1913	1913	1913	1913	0
7	20240405	193800	57427054	1913	1913	1913	1913	0
8	20240405	193700	57427054	1913	1913	1913	1913	0
9	20240405	193600	57427054	1913	1913	1913	1913	0
10	20240405	193500	57427054	1913	1913	1913	1913	0
11	20240405	193400	57427054	1913	1913	1913	1913	0
12	20240405	193300	57427054	1913	1913	1913	1913	0
13	20240405	193200	57427054	1913	1913	1913	1913	0
14	20240405	193100	57427054	1913	1913	1913	1913	0
15	20240405	193000	57427054	1913	1913	1913	1913	0
16	20240405	192900	57427054	1913	1913	1913	1913	0
17	20240405	192800	57427054	1913	1913	1913	1913	0
18	20240405	192700	57427054	1913	1913	1913	1913	0
19	20240405	192600	57427054	1913	1913	1913	1913	0
20	20240405	192500	57427054	1913	1913	1913	1913	0
21	20240405	192400	57427054	1913	1913	1913	1913	0
22	20240405	192300	57427054	1913	1913	1913	1913	0
23	20240405	192200	57427054	1913	1913	1913	1913	0
24	20240405	192100	57427054	1913	1913	1913	1913	0
25	20240405	192000	57427054	1913	1913	1913	1913	0
26	20240405	191900	57427054	1913	1913	1913	1913	0
27	20240405	191800	57427054	1913	1913	1913	1913	0
28	20240405	191700	57427054	1913	1913	1913	1913	0
29	20240405	191600	57427054	1913	1913	1913	1913	0
30	20240405	191500	57427054	1913	1913	1913	1913	0
31	20240405	191400	57427054	1913	1913	1913	1913	0
32	20240405	191300	57427054	1913	1913	1913	1913	116
33	20240405	191200	57427054	1913	1913	1913	1913	0
34	20240405	191100	57427054	1913	1913	1913	1913	0
35	20240405	191000	57427054	1913	1913	1913	1913	0
36	20240405	190900	57427054	1913	1913	1913	1913	0
37	20240405	190800	57427054	1913	1913	1913	1913	0
38	20240405	190700	57427054	1913	1913	1913	1913	0
39	20240405	190600	57427054	1913	1913	1913	1913	0
40	20240405	190500	57427054	1913	1913	1913	1913	0
41	20240405	190400	57427054	1913	1913	1913	1913	0
42	20240405	190300	57427054	1913	1913	1913	1913	0
43	20240405	190200	57427054	1913	1913	1913	1913	0
44	20240405	190100	57427054	1913	1913	1913	1913	0
45	20240405	190000	57427054	1913	1913	1913	1913	0
46	20240405	185900	57427054	1913	1913	1913	1913	0
47	20240405	185800	57427054	1913	1913	1913	1913	0
48	20240405	185700	57427054	1913	1913	1913	1913	0
49	20240405	185600	57427054	1913	1913	1913	1913	0
50	20240405	185500	57427054	1913	1913	1913	1913	0
51	20240405	185400	57427054	1913	1913	1913	1913	0
52	20240405	185300	57427054	1913	1913	1913	1913	0
53	20240405	185200	57427054	1913	1913	1913	1913	0
54	20240405	185100	57427054	1913	1913	1913	1913	0
55	20240405	185000	57427054	1913	1913	1913	1913	0
56	20240405	184900	57427054	1913	1913	1913	1913	0
57	20240405	184800	57427054	1913	1913	1913	1913	0
58	20240405	184700	57427054	1913	1913	1913	1913	0
59	20240405	184600	57427054	1913	1913	1913	1913	0
60	20240405	184500	57427054	1913	1913	1913	1913	0
61	20240405	184400	57427054	1913	1913	1913	1913	0
62	20240405	184300	57427054	1913	1913	1913	1913	116
63	20240405	184200	57427054	1913	1913	1913	1913	0
64	20240405	184100	57427054	1913	1913	1913	1913	0
65	20240405	184000	57427054	1913	1913	1913	1913	0
66	20240405	183900	57427054	1913	1913	1913	1913	0
67	20240405	183800	57427054	1913	1913	1913	1913	0
68	20240405	183700	57427054	1913	1913	1913	1913	0
69	20240405	183600	57427054	1913	1913	1913	1913	0
70	20240405	183500	57427054	1913	1913	1913	1913	0
71	20240405	183400	57427054	1913	1913	1913	1913	0
72	20240405	183300	57427054	1913	1913	1913	1913	0
73	20240405	183200	57427054	1913	1913	1913	1913	0
74	20240405	183100	57427054	1913	1913	1913	1913	0
75	20240405	183000	57427054	1913	1913	1913	1913	0
76	20240405	182900	57427054	1913	1913	1913	1913	0
77	20240405	182800	57427054	1913	1913	1913	1913	0
78	20240405	182700	57427054	1913	1913	1913	1913	0
79	20240405	182600	57427054	1913	1913	1913	1913	0
80	20240405	182500	57427054	1913	1913	1913	1913	0
81	20240405	182400	57427054	1913	1913	1913	1913	0
82	20240405	182300	57427054	1913	1913	1913	1913	0
83	20240405	182200	57427054	1913	1913	1913	1913	0
84	20240405	182100	57427054	1913	1913	1913	1913	0
85	20240405	182000	57427054	1913	1913	1913	1913	0
86	20240405	181900	57427054	1913	1913	1913	1913	0
87	20240405	181800	57427054	1913	1913	1913	1913	0
88	20240405	181700	57427054	1913	1913	1913	1913	0
89	20240405	181600	57427054	1913	1913	1913	1913	0
90	20240405	181500	57427054	1913	1913	1913	1913	0
91	20240405	181400	57427054	1913	1913	1913	1913	0
92	20240405	181300	57427054	1913	1913	1913	1913	116
93	20240405	181200	57427054	1913	1913	1913	1913	0
94	20240405	181100	57427054	1913	1913	1913	1913	0
95	20240405	181000	57427054	1913	1913	1913	1913	0
96	20240405	180900	57427054	1913	1913	1913	1913	0
97	20240405	180800	57427054	1913	1913	1913	1913	0
98	20240405	180700	57427054	1913	1913	1913	1913	0
99	20240405	180600	57427054	1913	1913	1913	1913	0
100	20240405	180500	57427054	1913	1913	1913	1913	0
101	20240405	180400	57427054	1913	1913	1913	1913	0
102	20240405	180300	57427054	1913	1913	1913	1913	0
103	20240405	180200	57427054	1913	1913	1913	1913	0
104	20240405	180100	57427054	1913	1913	1913	1913	0
105	20240405	180000	57427054	1913	1913	1913	1913	0
106	20240405	175900	57427054	1913	1913	1913	1913	0
107	20240405	175800	57427054	1913	1913	1913	1913	0
108	20240405	175700	57427054	1913	1913	1913	1913	0
109	20240405	175600	57427054	1913	1913	1913	1913	0
110	20240405	175500	57427054	1913	1913	1913	1913	0
111	20240405	175400	57427054	1913	1913	1913	1913	0
112	20240405	175300	57427054	1913	1913	1913	1913	0
113	20240405	175200	57427054	1913	1913	1913	1913	0
114	20240405	175100	57427054	1913	1913	1913	1913	0
115	20240405	175000	57427054	1913	1913	1913	1913	0
116	20240405	174900	57427054	1913	1913	1913	1913	0
117	20240405	174800	57427054	1913	1913	1913	1913	0
118	20240405	174700	57427054	1913	1913	1913	1913	0
119	20240405	174600	57427054	1913	1913	1913	1913	0
120	20240405	174500	57427054	1913	1913	1913	1913	0
121	20240405	174400	57427054	1913	1913	1913	1913	0
122	20240405	174300	57427054	1913	1913	1913	1913	116
123	20240405	174200	57427054	1913	1913	1913	1913	0
124	20240405	174100	57427054	1913	1913	1913	1913	0
125	20240405	174000	57427054	1913	1913	1913	1913	0
126	20240405	173900	57427054	1913	1913	1913	1913	0
127	20240405	173800	57427054	1913	1913	1913	1913	0
128	20240405	173700	57427054	1913	1913	1913	1913	0
129	20240405	173600	57427054	1913	1913	1913	1913	0
130	20240405	173500	57427054	1913	1913	1913	1913	0
131	20240405	173400	57427054	1913	1913	1913	1913	0
132	20240405	173300	57427054	1913	1913	1913	1913	0
133	20240405	173200	57427054	1913	1913	1913	1913	0
134	20240405	173100	57427054	1913	1913	1913	1913	0
135	20240405	173000	57427054	1913	1913	1913	1913	0
136	20240405	172900	57427054	1913	1913	1913	1913	0
137	20240405	172800	57427054	1913	1913	1913	1913	0
138	20240405	172700	57427054	1913	1913	1913	1913	0
139	20240405	172600	57427054	1913	1913	1913	1913	0
140	20240405	172500	57427054	1913	1913	1913	1913	0
141	20240405	172400	57427054	1913	1913	1913	1913	0
142	20240405	172300	57427054	1913	1913	1913	1913	0
143	20240405	172200	57427054	1913	1913	1913	1913	0
144	20240405	172100	57427054	1913	1913	1913	1913	0
145	20240405	172000	57427054	1913	1913	1913	1913	0
146	20240405	171900	57427054	1913	1913	1913	1913	0
147	20240405	171800	57427054	1913	1913	1913	1913	0
148	20240405	171700	57427054	1913	1913	1913	1913	0
149	20240405	171600	57427054	1913	1913	1913	1913	0
150	20240405	171500	57427054	1913	1913	1913	1913	0
151	20240405	171400	57427054	1913	1913	1913	1913	0
152	20240405	171300	57427054	1913	1913	1913	1913	116
153	20240405	171200	57427054	1913	1913	1913	1913	0
154	20240405	171100	57427054	1913	1913	1913	1913	0
155	20240405	171000	57427054	1913	1913	1913	1913	0
156	20240405	170900	57427054	1913	1913	1913	1913	0
157	20240405	170800	57427054	1913	1913	1913	1913	0
158	20240405	170700	57427054	1913	1913	1913	1913	0
159	20240405	170600	57427054	1913	1913	1913	1913	0
160	20240405	170500	57427054	1913	1913	1913	1913	0
161	20240405	170400	57427054	1913	1913	1913	1913	0
162	20240405	170300	57427054	1913	1913	1913	1913	0
163	20240405	170200	57427054	1913	1913	1913	1913	0
164	20240405	170100	57427054	1913	1913	1913	1913	0
165	20240405	170000	57427054	1913	1913	1913	1913	0
166	20240405	165900	57427054	1913	1913	1913	1913	0
167	20240405	165800	57427054	1913	1913	1913	1913	0
168	20240405	165700	57427054	1913	1913	1913	1913	0
169	20240405	165600	57427054	1913	1913	1913	1913	0
170	20240405	165500	57427054	1913	1913	1913	1913	0
171	20240405	165400	57427054	1913	1913	1913	1913	0
172	20240405	165300	57427054	1913	1913	1913	1913	0
173	20240405	165200	57427054	1913	1913	1913	1913	0
174	20240405	165100	57427054	1913	1913	1913	1913	0
175	20240405	165000	57427054	1913	1913	1913	1913	0
176	20240405	164900	57427054	1913	1913	1913	1913	0
177	20240405	164800	57427054	1913	1913	1913	1913	0
178	20240405	164700	57427054	1913	1913	1913	1913	0
179	20240405	164600	57427054	1913	1913	1913	1913	0
180	20240405	164500	57427054	1913	1913	1913	1913	0
181	20240405	164400	57427054	1913	1913	1913	1913	0
182	20240405	164300	57427054	1913	1913	1913	1913	116
183	20240405	164200	57427054	1913	1913	1913	1913	0
184	20240405	164100	57427054	1913	1913	1913	1913	0
185	20240405	164000	57427054	1913	1913	1913	1913	0
186	20240405	163900	57427054	1913	1913	1913	1913	0
187	20240405	163800	57427054	1913	1913	1913	1913	0
188	20240405	163700	57427054	1913	1913	1913	1913	0
189	20240405	163600	57427054	1913	1913	1913	1913	0
190	20240405	163500	57427054	1913	1913	1913	1913	0
191	20240405	163400	57427054	1913	1913	1913	1913	0
192	20240405	163300	57427054	1913	1913	1913	1913	0
193	20240405	163200	57427054	1913	1913	1913	1913	0
194	20240405	163100	57427054	1913	1913	1913	1913	0
195	20240405	163000	57427054	1913	1913	1913	1913	0
196	20240405	162900	57427054	1913	1913	1913	1913	0
197	20240405	162800	57427054	1913	1913	1913	1913	0
198	20240405	162700	57427054	1913	1913	1913	1913	0
199	20240405	162600	57427054	1913	1913	1913	1913	0
200	20240405	162500	57427054	1913	1913	1913	1913	0
201	20240405	162400	57427054	1913	1913	1913	1913	0
202	20240405	162300	57427054	1913	1913	1913	1913	0
203	20240405	162200	57427054	1913	1913	1913	1913	0
204	20240405	162100	57427054	1913	1913	1913	1913	0
205	20240405	162000	57427054	1913	1913	1913	1913	0
206	20240405	161900	57427054	1913	1913	1913	1913	0
207	20240405	161800	57427054	1913	1913	1913	1913	0
208	20240405	161700	57427054	1913	1913	1913	1913	0
209	20240405	161600	57427054	1913	1913	1913	1913	0
210	20240405	161500	57427054	1913	1913	1913	1913	0
211	20240405	161400	57427054	1913	1913	1913	1913	0
212	20240405	161300	57427054	1913	1913	1913	1913	116
213	20240405	161200	57427054	1913	1913	1913	1913	0
214	20240405	161100	57427054	1913	1913	1913	1913	0
215	20240405	161000	57427054	1913	1913	1913	1913	0
216	20240405	160900	57427054	1913	1913	1913	1913	0
217	20240405	160800	57427054	1913	1913	1913	1913	0
218	20240405	160700	57427054	1913	1913	1913	1913	0
219	20240405	160600	57427054	1913	1913	1913	1913	0
220	20240405	160500	57427054	1913	1913	1913	1913	0
221	20240405	160400	57427054	1913	1913	1913	1913	0
222	20240405	160300	57427054	1913	1913	1913	1913	0
223	20240405	160200	57427054	1913	1913	1913	1913	0
224	20240405	160100	57427054	1913	1913	1913	1913	0
225	20240405	160000	57427054	1913	1913	1913	1913	0
226	20240405	155900	57427054	1913	1913	1913	1913	0
227	20240405	155800	57427054	1913	1913	1913	1913	0
228	20240405	155700	57427054	1913	1913	1913	1913	0
229	20240405	155600	57427054	1913	1913	1913	1913	0
230	20240405	155500	57427054	1913	1913	1913	1913	0
231	20240405	155400	57427054	1913	1913	1913	1913	0
232	20240405	155300	57427054	1913	1913	1913	1913	0
233	20240405	155200	57427054	1913	1913	1913	1913	0
234	20240405	155100	57427054	1913	1913	1913	1913	0
235	20240405	155000	57427054	1913	1913	1913	1913	0
236	20240405	154900	57427054	1913	1913	1913	1913	0
237	20240405	154800	57427054	1913	1913	1913	1913	0
238	20240405	154700	57427054	1913	1913	1913	1913	0
239	20240405	154600	57427054	1913	1913	1913	1913	0
240	20240405	154500	57427054	1913	1913	1913	1913	0
241	20240405	154400	57427054	1913	1913	1913	1913	0
242	20240405	154300	57427054	1913	1913	1913	1913	116
243	20240405	154200	57427054	1913	1913	1913	1913	0
244	20240405	154100	57427054	1913	1913	1913	1913	0
245	20240405	154000	57427054	1913	1913	1913	1913	0
246	20240405	153900	57427054	1913	1913	1913	1913	0
247	20240405	153800	57427054	1913	1913	1913	1913	0
248	20240405	153700	57427054	1913	1913	1913	1913	0
249	20240405	153600	57427054	1913	1913	1913	1913	0
250	20240405	153500	57427054	1913	1913	1913	1913	0
251	20240405	153400	57427054	1913	1913	1913	1913	0
252	20240405	153300	57427054	1913	1913	1913	1913	0
253	20240405	153200	57427054	1913	1913	1913	1913	0
254	20240405	153100	57427054	1913	1913	1913	1913	0
255	20240405	153000	57427054	1913	1913	1913	1913	116
256	20240405	152900	57205146	1910	1910	1910	1910	0
257	20240405	152800	57205146	1910	1910	1910	1910	0
258	20240405	152700	57205146	1910	1910	1910	1910	0
259	20240405	152600	57205146	1910	1910	1910	1910	0
260	20240405	152500	57205146	1910	1910	1910	1910	0
261	20240405	152400	57205146	1910	1910	1910	1910	0
262	20240405	152300	57205146	1910	1910	1910	1910	0
263	20240405	152200	57205146	1910	1910	1910	1910	0
264	20240405	152100	57205146	1910	1910	1910	1910	0
265	20240405	152000	57205146	1910	1910	1910	1910	0
266	20240405	151900	57205146	1910	1913	1913	1910	371
267	20240405	151800	56495630	1911	1911	1911	1911	2
268	20240405	151700	56491808	1911	1911	1912	1911	45
269	20240405	151600	56405784	1912	1897	1912	1895	51
270	20240405	151500	56308795	1914	1914	1914	1914	0
271	20240405	151400	56308795	1914	1914	1914	1914	0
272	20240405	151300	56308795	1914	1914	1914	1914	0
273	20240405	151200	56308795	1914	1914	1914	1914	0
274	20240405	151100	56308795	1914	1914	1914	1914	0
275	20240405	151000	56308795	1914	1914	1914	1914	0
276	20240405	150900	56308795	1914	1914	1914	1914	0
277	20240405	150800	56308795	1914	1914	1914	1914	0
278	20240405	150700	56308795	1914	1914	1914	1914	0
279	20240405	150600	56308795	1914	1914	1914	1914	0
280	20240405	150500	56308795	1914	1914	1914	1914	0
281	20240405	150400	56308795	1914	1914	1914	1914	0
282	20240405	150300	56308795	1914	1914	1914	1914	0
283	20240405	150200	56308795	1914	1901	1914	1901	42
284	20240405	150100	56228607	1901	1901	1901	1901	600
285	20240405	150000	55088007	1901	1901	1901	1901	0
286	20240405	145900	55088007	1901	1901	1901	1901	0
287	20240405	145800	55088007	1901	1901	1901	1901	41
288	20240405	145700	55010066	1901	1901	1901	1901	0
289	20240405	145600	55010066	1901	1901	1901	1901	0
290	20240405	145500	55010066	1901	1901	1901	1901	0
291	20240405	145400	55010066	1901	1901	1901	1901	0
292	20240405	145300	55010066	1901	1901	1901	1901	0
293	20240405	145200	55010066	1901	1901	1901	1901	0
294	20240405	145100	55010066	1901	1901	1901	1901	0
295	20240405	145000	55010066	1901	1901	1901	1901	0
296	20240405	144900	55010066	1901	1901	1901	1901	0
297	20240405	144800	55010066	1901	1901	1901	1901	0
298	20240405	144700	55010066	1901	1901	1901	1901	0
299	20240405	144600	55010066	1901	1901	1901	1901	0
300	20240405	144500	55010066	1901	1901	1901	1901	0
301	20240405	144400	55010066	1901	1901	1901	1901	0
302	20240405	144300	55010066	1901	1901	1901	1901	0
303	20240405	144200	55010066	1901	1901	1901	1901	0
304	20240405	144100	55010066	1901	1901	1901	1901	0
305	20240405	144000	55010066	1901	1901	1901	1901	0
306	20240405	143900	55010066	1901	1901	1901	1901	0
307	20240405	143800	55010066	1901	1901	1901	1901	0
308	20240405	143700	55010066	1901	1901	1901	1901	0
309	20240405	143600	55010066	1901	1901	1901	1901	0
310	20240405	143500	55010066	1901	1901	1901	1901	0
311	20240405	143400	55010066	1901	1901	1901	1901	0
312	20240405	143300	55010066	1901	1901	1901	1901	0
313	20240405	143200	55010066	1901	1901	1901	1901	0
314	20240405	143100	55010066	1901	1901	1901	1901	0
315	20240405	143000	55010066	1901	1901	1901	1901	0
316	20240405	142900	55010066	1901	1901	1901	1901	0
317	20240405	142800	55010066	1901	1901	1901	1901	0
318	20240405	142700	55010066	1901	1901	1901	1901	0
319	20240405	142600	55010066	1901	1901	1901	1901	0
320	20240405	142500	55010066	1901	1901	1901	1901	0
321	20240405	142400	55010066	1901	1901	1901	1901	0
322	20240405	142300	55010066	1901	1901	1901	1901	0
323	20240405	142200	55010066	1901	1901	1901	1901	0
324	20240405	142100	55010066	1901	1901	1901	1901	0
325	20240405	142000	55010066	1901	1901	1901	1901	50
326	20240405	141900	54915016	1901	1901	1901	1901	0
327	20240405	141800	54915016	1901	1901	1901	1901	1
328	20240405	141700	54913115	1900	1900	1900	1900	3
329	20240405	141600	54907415	1901	1901	1901	1901	0
330	20240405	141500	54907415	1901	1901	1901	1901	0
331	20240405	141400	54907415	1901	1901	1901	1901	0
332	20240405	141300	54907415	1901	1901	1901	1901	0
333	20240405	141200	54907415	1901	1901	1901	1901	0
334	20240405	141100	54907415	1901	1901	1901	1901	0
335	20240405	141000	54907415	1901	1901	1901	1901	0
336	20240405	140900	54907415	1901	1901	1901	1901	0
337	20240405	140800	54907415	1901	1901	1901	1901	0
338	20240405	140700	54907415	1901	1901	1901	1901	0
339	20240405	140600	54907415	1901	1901	1901	1901	0
340	20240405	140500	54907415	1901	1901	1901	1901	0
341	20240405	140400	54907415	1901	1901	1901	1901	0
342	20240405	140300	54907415	1901	1901	1901	1901	0
343	20240405	140200	54907415	1901	1901	1901	1901	0
344	20240405	140100	54907415	1901	1901	1901	1901	0
345	20240405	140000	54907415	1901	1901	1901	1901	0
346	20240405	135900	54907415	1901	1901	1901	1901	0
347	20240405	135800	54907415	1901	1901	1901	1901	100
348	20240405	135700	54717315	1901	1901	1901	1901	0
349	20240405	135600	54717315	1901	1901	1901	1901	0
350	20240405	135500	54717315	1901	1901	1901	1901	0
351	20240405	135400	54717315	1901	1901	1901	1901	0
352	20240405	135300	54717315	1901	1901	1901	1901	0
353	20240405	135200	54717315	1901	1901	1901	1901	0
354	20240405	135100	54717315	1901	1901	1901	1901	0
355	20240405	135000	54717315	1901	1901	1901	1901	0
356	20240405	134900	54717315	1901	1901	1901	1901	0
357	20240405	134800	54717315	1901	1901	1901	1901	0
358	20240405	134700	54717315	1901	1901	1901	1901	0
359	20240405	134600	54717315	1901	1901	1901	1901	0
360	20240405	134500	54717315	1901	1901	1901	1901	0
361	20240405	134400	54717315	1901	1901	1901	1901	0
362	20240405	134300	54717315	1901	1901	1901	1901	0
363	20240405	134200	54717315	1901	1901	1901	1901	0
364	20240405	134100	54717315	1901	1901	1901	1901	0
365	20240405	134000	54717315	1901	1901	1901	1901	0
366	20240405	133900	54717315	1901	1901	1901	1901	0
367	20240405	133800	54717315	1901	1901	1901	1901	0
368	20240405	133700	54717315	1901	1901	1901	1901	0
369	20240405	133600	54717315	1901	1901	1901	1901	20
370	20240405	133500	54679295	1901	1901	1901	1901	0
371	20240405	133400	54679295	1901	1901	1901	1901	0
372	20240405	133300	54679295	1901	1901	1901	1901	0
373	20240405	133200	54679295	1901	1901	1901	1901	0
374	20240405	133100	54679295	1901	1901	1901	1901	0
375	20240405	133000	54679295	1901	1901	1901	1901	0
376	20240405	132900	54679295	1901	1901	1901	1901	0
377	20240405	132800	54679295	1901	1901	1901	1901	0
378	20240405	132700	54679295	1901	1901	1901	1901	337
379	20240405	132600	54038658	1909	1909	1909	1909	0
380	20240405	132500	54038658	1909	1909	1909	1909	0
381	20240405	132400	54038658	1909	1909	1909	1909	0
382	20240405	132300	54038658	1909	1909	1909	1909	0
383	20240405	132200	54038658	1909	1909	1909	1909	0
384	20240405	132100	54038658	1909	1909	1909	1909	0
385	20240405	132000	54038658	1909	1909	1909	1909	0
386	20240405	131900	54038658	1909	1909	1909	1909	0
387	20240405	131800	54038658	1909	1909	1909	1909	0
388	20240405	131700	54038658	1909	1909	1909	1909	0
389	20240405	131600	54038658	1909	1909	1909	1909	0
390	20240405	131500	54038658	1909	1909	1909	1909	0
391	20240405	131400	54038658	1909	1909	1909	1909	0
392	20240405	131300	54038658	1909	1909	1909	1909	0
393	20240405	131200	54038658	1909	1909	1909	1909	0
394	20240405	131100	54038658	1909	1909	1909	1909	1
395	20240405	131000	54036749	1909	1909	1909	1909	0
396	20240405	130900	54036749	1909	1909	1909	1909	0
397	20240405	130800	54036749	1909	1909	1909	1909	0
398	20240405	130700	54036749	1909	1909	1909	1909	0
399	20240405	130600	54036749	1909	1909	1909	1909	0
400	20240405	130500	54036749	1909	1909	1909	1909	0
401	20240405	130400	54036749	1909	1909	1909	1909	0
402	20240405	130300	54036749	1909	1909	1909	1909	0
403	20240405	130200	54036749	1909	1909	1909	1909	0
404	20240405	130100	54036749	1909	1909	1909	1909	0
405	20240405	130000	54036749	1909	1909	1909	1909	1
406	20240405	125900	54034840	1900	1900	1900	1900	0
407	20240405	125800	54034840	1900	1900	1900	1900	1
408	20240405	125700	54032940	1900	1900	1900	1900	0
409	20240405	125600	54032940	1900	1900	1900	1900	497
410	20240405	125500	53088640	1899	1899	1899	1899	600
411	20240405	125400	51949240	1899	1899	1900	1899	13639
412	20240405	125300	26048776	1899	1899	1899	1899	2294
413	20240405	125200	21692470	1900	1900	1900	1900	0
414	20240405	125100	21692470	1900	1900	1900	1900	0
415	20240405	125000	21692470	1900	1900	1900	1900	0
416	20240405	124900	21692470	1900	1900	1900	1900	0
417	20240405	124800	21692470	1900	1900	1900	1900	0
418	20240405	124700	21692470	1900	1900	1900	1900	0
419	20240405	124600	21692470	1900	1900	1900	1900	0
420	20240405	124500	21692470	1900	1900	1900	1900	0
421	20240405	124400	21692470	1900	1900	1900	1900	0
422	20240405	124300	21692470	1900	1900	1900	1900	0
423	20240405	124200	21692470	1900	1900	1900	1900	0
424	20240405	124100	21692470	1900	1900	1900	1900	0
425	20240405	124000	21692470	1900	1900	1900	1900	0
426	20240405	123900	21692470	1900	1900	1900	1900	0
427	20240405	123800	21692470	1900	1900	1900	1900	0
428	20240405	123700	21692470	1900	1900	1900	1900	0
429	20240405	123600	21692470	1900	1900	1900	1900	0
430	20240405	123500	21692470	1900	1900	1900	1900	0
431	20240405	123400	21692470	1900	1900	1900	1900	104
432	20240405	123300	21494870	1900	1900	1900	1900	0
433	20240405	123200	21494870	1900	1900	1900	1900	0
434	20240405	123100	21494870	1900	1900	1900	1900	0
435	20240405	123000	21494870	1900	1900	1900	1900	0
436	20240405	122900	21494870	1900	1900	1900	1900	0
437	20240405	122800	21494870	1900	1900	1900	1900	0
438	20240405	122700	21494870	1900	1900	1900	1900	0
439	20240405	122600	21494870	1900	1900	1900	1900	0
440	20240405	122500	21494870	1900	1900	1900	1900	0
441	20240405	122400	21494870	1900	1900	1900	1900	0
442	20240405	122300	21494870	1900	1900	1900	1900	0
443	20240405	122200	21494870	1900	1900	1900	1900	0
444	20240405	122100	21494870	1900	1900	1900	1900	0
445	20240405	122000	21494870	1900	1900	1900	1900	0
446	20240405	121900	21494870	1900	1900	1900	1900	0
447	20240405	121800	21494870	1900	1900	1900	1900	0
448	20240405	121700	21494870	1900	1900	1900	1900	0
449	20240405	121600	21494870	1900	1900	1900	1900	0
450	20240405	121500	21494870	1900	1900	1900	1900	0
451	20240405	121400	21494870	1900	1900	1900	1900	0
452	20240405	121300	21494870	1900	1900	1900	1900	1
453	20240405	121200	21492970	1897	1897	1897	1897	0
454	20240405	121100	21492970	1897	1897	1897	1897	3
455	20240405	121000	21487279	1900	1900	1900	1900	0
456	20240405	120900	21487279	1900	1900	1900	1900	0
457	20240405	120800	21487279	1900	1900	1900	1900	0
458	20240405	120700	21487279	1900	1900	1900	1900	0
459	20240405	120600	21487279	1900	1900	1900	1900	0
460	20240405	120500	21487279	1900	1900	1900	1900	0
461	20240405	120400	21487279	1900	1900	1900	1900	0
462	20240405	120300	21487279	1900	1900	1900	1900	0
463	20240405	120200	21487279	1900	1900	1900	1900	0
464	20240405	120100	21487279	1900	1900	1900	1900	0
465	20240405	120000	21487279	1900	1900	1900	1900	0
466	20240405	115900	21487279	1900	1900	1900	1900	0
467	20240405	115800	21487279	1900	1900	1900	1900	0
468	20240405	115700	21487279	1900	1900	1900	1900	0
469	20240405	115600	21487279	1900	1900	1900	1900	0
470	20240405	115500	21487279	1900	1900	1900	1900	0
471	20240405	115400	21487279	1900	1900	1900	1900	0
472	20240405	115300	21487279	1900	1900	1900	1900	0
473	20240405	115200	21487279	1900	1900	1900	1900	0
474	20240405	115100	21487279	1900	1900	1900	1900	0
475	20240405	115000	21487279	1900	1900	1900	1900	0
476	20240405	114900	21487279	1900	1900	1900	1900	0
477	20240405	114800	21487279	1900	1900	1900	1900	0
478	20240405	114700	21487279	1900	1900	1900	1900	0
479	20240405	114600	21487279	1900	1900	1900	1900	0
480	20240405	114500	21487279	1900	1897	1900	1897	51
481	20240405	114400	21390529	1897	1897	1897	1897	0
482	20240405	114300	21390529	1897	1897	1897	1897	0
483	20240405	114200	21390529	1897	1897	1897	1897	1
484	20240405	114100	21388632	1897	1897	1897	1897	0
485	20240405	114000	21388632	1897	1897	1897	1897	0
486	20240405	113900	21388632	1897	1897	1897	1897	0
487	20240405	113800	21388632	1897	1897	1897	1897	0
488	20240405	113700	21388632	1897	1897	1897	1897	0
489	20240405	113600	21388632	1897	1897	1897	1897	2
490	20240405	113500	21384838	1900	1900	1900	1900	0
491	20240405	113400	21384838	1900	1900	1900	1900	776
492	20240405	113300	19910438	1900	1900	1900	1900	0
493	20240405	113200	19910438	1900	1900	1900	1900	0
494	20240405	113100	19910438	1900	1900	1900	1900	0
495	20240405	113000	19910438	1900	1900	1900	1900	0
496	20240405	112900	19910438	1900	1900	1900	1900	0
497	20240405	112800	19910438	1900	1895	1900	1894	5
498	20240405	112700	19900961	1894	1894	1894	1894	202
499	20240405	112600	19518373	1900	1900	1900	1900	200
500	20240405	112500	19138373	1900	1900	1900	1900	0
501	20240405	112400	19138373	1900	1900	1900	1900	0
502	20240405	112300	19138373	1900	1900	1900	1900	0
503	20240405	112200	19138373	1900	1900	1900	1900	0
504	20240405	112100	19138373	1900	1900	1900	1900	0
505	20240405	112000	19138373	1900	1900	1900	1900	0
506	20240405	111900	19138373	1900	1900	1900	1900	0
507	20240405	111800	19138373	1900	1900	1900	1900	0
508	20240405	111700	19138373	1900	1900	1900	1900	0
509	20240405	111600	19138373	1900	1900	1900	1900	0
510	20240405	111500	19138373	1900	1900	1900	1900	1
511	20240405	111400	19136473	1900	1900	1900	1900	0
512	20240405	111300	19136473	1900	1900	1900	1900	1
513	20240405	111200	19134573	1905	1905	1905	1905	0
514	20240405	111100	19134573	1905	1905	1905	1905	0
515	20240405	111000	19134573	1905	1905	1905	1905	0
516	20240405	110900	19134573	1905	1905	1905	1905	0
517	20240405	110800	19134573	1905	1905	1905	1905	20
518	20240405	110700	19096473	1905	1905	1905	1905	0
519	20240405	110600	19096473	1905	1905	1905	1905	0
520	20240405	110500	19096473	1905	1905	1905	1905	0
521	20240405	110400	19096473	1905	1905	1905	1905	0
522	20240405	110300	19096473	1905	1904	1905	1904	13
523	20240405	110200	19071720	1904	1904	1904	1904	1
524	20240405	110100	19069816	1905	1905	1905	1905	0
525	20240405	110000	19069816	1905	1905	1905	1905	0
526	20240405	105900	19069816	1905	1905	1905	1905	0
527	20240405	105800	19069816	1905	1905	1905	1905	1
528	20240405	105700	19067911	1904	1904	1904	1904	32
529	20240405	105600	19006983	1904	1904	1904	1904	0
530	20240405	105500	19006983	1904	1904	1904	1904	0
531	20240405	105400	19006983	1904	1904	1904	1904	264
532	20240405	105300	18504327	1904	1902	1904	1902	236
533	20240405	105200	18055015	1909	1909	1909	1909	0
534	20240405	105100	18055015	1909	1909	1909	1909	0
535	20240405	105000	18055015	1909	1909	1909	1909	0
536	20240405	104900	18055015	1909	1894	1909	1894	433
537	20240405	104800	17234418	1900	1889	1900	1889	1787
538	20240405	104700	13844957	1891	1891	1891	1891	0
539	20240405	104600	13844957	1891	1891	1891	1891	0
540	20240405	104500	13844957	1891	1891	1891	1891	0
541	20240405	104400	13844957	1891	1891	1891	1891	0
542	20240405	104300	13844957	1891	1891	1891	1891	0
543	20240405	104200	13844957	1891	1891	1891	1891	0
544	20240405	104100	13844957	1891	1891	1891	1891	0
545	20240405	104000	13844957	1891	1891	1891	1891	0
546	20240405	103900	13844957	1891	1891	1891	1891	0
547	20240405	103800	13844957	1891	1890	1891	1890	74
548	20240405	103700	13705044	1880	1880	1880	1880	0
549	20240405	103600	13705044	1880	1880	1880	1880	0
550	20240405	103500	13705044	1880	1880	1880	1880	0
551	20240405	103400	13705044	1880	1880	1880	1880	0
552	20240405	103300	13705044	1880	1881	1881	1880	316
553	20240405	103200	13110941	1880	1895	1895	1880	3400
554	20240405	103100	6717810	1896	1896	1896	1896	0
555	20240405	103000	6717810	1896	1896	1896	1896	0
556	20240405	102900	6717810	1896	1896	1896	1896	0
557	20240405	102800	6717810	1896	1896	1896	1896	0
558	20240405	102700	6717810	1896	1896	1896	1896	0
559	20240405	102600	6717810	1896	1897	1897	1896	102
560	20240405	102500	6524318	1896	1896	1896	1896	0
561	20240405	102400	6524318	1896	1896	1896	1896	0
562	20240405	102300	6524318	1896	1896	1896	1896	0
563	20240405	102200	6524318	1896	1896	1896	1896	0
564	20240405	102100	6524318	1896	1896	1896	1896	0
565	20240405	102000	6524318	1896	1896	1896	1896	0
566	20240405	101900	6524318	1896	1896	1896	1896	0
567	20240405	101800	6524318	1896	1896	1896	1896	0
568	20240405	101700	6524318	1896	1896	1896	1896	0
569	20240405	101600	6524318	1896	1896	1900	1896	7
570	20240405	101500	6511042	1900	1900	1900	1900	0
571	20240405	101400	6511042	1900	1900	1900	1900	0
572	20240405	101300	6511042	1900	1900	1900	1900	0
573	20240405	101200	6511042	1900	1900	1900	1900	0
574	20240405	101100	6511042	1900	1900	1900	1900	0
575	20240405	101000	6511042	1900	1900	1900	1900	0
576	20240405	100900	6511042	1900	1900	1900	1900	3
577	20240405	100800	6505342	1900	1900	1900	1900	0
578	20240405	100700	6505342	1900	1900	1900	1900	0
579	20240405	100600	6505342	1900	1900	1900	1900	0
580	20240405	100500	6505342	1900	1900	1900	1900	0
581	20240405	100400	6505342	1900	1900	1900	1900	1
582	20240405	100300	6503442	1900	1900	1900	1900	1
583	20240405	100200	6501542	1900	1900	1900	1900	0
584	20240405	100100	6501542	1900	1900	1900	1900	5
585	20240405	100000	6492042	1899	1899	1899	1899	0
586	20240405	095900	6492042	1899	1899	1899	1899	15
587	20240405	095800	6463557	1899	1899	1899	1899	0
588	20240405	095700	6463557	1899	1899	1899	1899	0
589	20240405	095600	6463557	1899	1899	1899	1899	0
590	20240405	095500	6463557	1899	1895	1899	1895	501
591	20240405	095400	5514158	1899	1899	1899	1899	0
592	20240405	095300	5514158	1899	1899	1899	1899	0
593	20240405	095200	5514158	1899	1899	1899	1899	10
594	20240405	095100	5495168	1899	1899	1899	1899	0
595	20240405	095000	5495168	1899	1899	1899	1899	0
596	20240405	094900	5495168	1899	1899	1899	1899	0
597	20240405	094800	5495168	1899	1899	1899	1899	0
598	20240405	094700	5495168	1899	1899	1899	1899	0
599	20240405	094600	5495168	1899	1899	1899	1899	3
600	20240405	094500	5489471	1899	1899	1899	1899	0
601	20240405	094400	5489471	1899	1899	1899	1899	2
602	20240405	094300	5485673	1900	1900	1900	1900	0
603	20240405	094200	5485673	1900	1900	1900	1900	0
604	20240405	094100	5485673	1900	1900	1900	1900	0
605	20240405	094000	5485673	1900	1900	1900	1900	0
606	20240405	093900	5485673	1900	1900	1900	1900	0
607	20240405	093800	5485673	1900	1900	1900	1900	209
608	20240405	093700	5088573	1910	1910	1910	1910	0
609	20240405	093600	5088573	1910	1910	1910	1910	0
610	20240405	093500	5088573	1910	1910	1910	1910	0
611	20240405	093400	5088573	1910	1910	1910	1910	1
612	20240405	093300	5086663	1905	1905	1905	1905	150
613	20240405	093200	4800913	1910	1910	1910	1910	73
614	20240405	093100	4661483	1910	1909	1910	1909	140
615	20240405	093000	4394213	1909	1909	1909	1909	0
616	20240405	092900	4394213	1909	1909	1909	1909	0
617	20240405	092800	4394213	1909	1909	1909	1909	0
618	20240405	092700	4394213	1909	1909	1909	1909	0
619	20240405	092600	4394213	1909	1909	1909	1909	5
620	20240405	092500	4384668	1909	1909	1909	1909	10
621	20240405	092400	4365578	1910	1910	1910	1910	0
622	20240405	092300	4365578	1910	1910	1910	1910	1
623	20240405	092200	4363668	1887	1886	1887	1886	497
624	20240405	092100	3426269	1887	1887	1887	1887	0
625	20240405	092000	3426269	1887	1887	1887	1887	43
626	20240405	091900	3345128	1887	1887	1887	1887	0
627	20240405	091800	3345128	1887	1887	1887	1887	0
628	20240405	091700	3345128	1887	1887	1887	1887	0
629	20240405	091600	3345128	1887	1885	1887	1885	2
630	20240405	091500	3341356	1901	1901	1901	1901	0
631	20240405	091400	3341356	1901	1901	1901	1901	60
632	20240405	091300	3227296	1901	1901	1901	1901	0
633	20240405	091200	3227296	1901	1901	1901	1901	171
634	20240405	091100	2902225	1910	1910	1910	1910	0
635	20240405	091000	2902225	1910	1910	1910	1910	0
636	20240405	090900	2902225	1910	1910	1910	1910	0
637	20240405	090800	2902225	1910	1910	1910	1910	0
638	20240405	090700	2902225	1910	1910	1910	1910	1
639	20240405	090600	2900315	1901	1903	1903	1901	15
640	20240405	090500	2871790	1915	1915	1915	1915	0
641	20240405	090400	2871790	1915	1915	1915	1915	0
642	20240405	090300	2871790	1915	1915	1915	1915	0
643	20240405	090200	2871790	1915	1914	1915	1914	1000
644	20240405	090100	957500	1915	1915	1915	1915	500
645	20240405	090000	0	1915	1915	1915	1915	0