KissMeData/196700/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	201400	44091792	1770	1770	1770	1770	853
3	20240412	201300	44091792	1770	1770	1770	1770	0
4	20240412	201200	44091792	1770	1770	1770	1770	0
5	20240412	201100	44091792	1770	1770	1770	1770	0
6	20240412	201000	44091792	1770	1770	1770	1770	0
7	20240412	200900	44091792	1770	1770	1770	1770	0
8	20240412	200800	44091792	1770	1770	1770	1770	0
9	20240412	200700	44091792	1770	1770	1770	1770	0
10	20240412	200600	44091792	1770	1770	1770	1770	0
11	20240412	200500	44091792	1770	1770	1770	1770	0
12	20240412	200400	44091792	1770	1770	1770	1770	0
13	20240412	200300	44091792	1770	1770	1770	1770	0
14	20240412	200200	44091792	1770	1770	1770	1770	0
15	20240412	200100	44091792	1770	1770	1770	1770	0
16	20240412	200000	44091792	1770	1770	1770	1770	0
17	20240412	195900	44091792	1770	1770	1770	1770	0
18	20240412	195800	44091792	1770	1770	1770	1770	0
19	20240412	195700	44091792	1770	1770	1770	1770	0
20	20240412	195600	44091792	1770	1770	1770	1770	0
21	20240412	195500	44091792	1770	1770	1770	1770	0
22	20240412	195400	44091792	1770	1770	1770	1770	0
23	20240412	195300	44091792	1770	1770	1770	1770	0
24	20240412	195200	44091792	1770	1770	1770	1770	0
25	20240412	195100	44091792	1770	1770	1770	1770	0
26	20240412	195000	44091792	1770	1770	1770	1770	0
27	20240412	194900	44091792	1770	1770	1770	1770	0
28	20240412	194800	44091792	1770	1770	1770	1770	0
29	20240412	194700	44091792	1770	1770	1770	1770	0
30	20240412	194600	44091792	1770	1770	1770	1770	0
31	20240412	194500	44091792	1770	1770	1770	1770	0
32	20240412	194400	44091792	1770	1770	1770	1770	853
33	20240412	194300	44091792	1770	1770	1770	1770	0
34	20240412	194200	44091792	1770	1770	1770	1770	0
35	20240412	194100	44091792	1770	1770	1770	1770	0
36	20240412	194000	44091792	1770	1770	1770	1770	0
37	20240412	193900	44091792	1770	1770	1770	1770	0
38	20240412	193800	44091792	1770	1770	1770	1770	0
39	20240412	193700	44091792	1770	1770	1770	1770	0
40	20240412	193600	44091792	1770	1770	1770	1770	0
41	20240412	193500	44091792	1770	1770	1770	1770	0
42	20240412	193400	44091792	1770	1770	1770	1770	0
43	20240412	193300	44091792	1770	1770	1770	1770	0
44	20240412	193200	44091792	1770	1770	1770	1770	0
45	20240412	193100	44091792	1770	1770	1770	1770	0
46	20240412	193000	44091792	1770	1770	1770	1770	0
47	20240412	192900	44091792	1770	1770	1770	1770	0
48	20240412	192800	44091792	1770	1770	1770	1770	0
49	20240412	192700	44091792	1770	1770	1770	1770	0
50	20240412	192600	44091792	1770	1770	1770	1770	0
51	20240412	192500	44091792	1770	1770	1770	1770	0
52	20240412	192400	44091792	1770	1770	1770	1770	0
53	20240412	192300	44091792	1770	1770	1770	1770	0
54	20240412	192200	44091792	1770	1770	1770	1770	0
55	20240412	192100	44091792	1770	1770	1770	1770	0
56	20240412	192000	44091792	1770	1770	1770	1770	0
57	20240412	191900	44091792	1770	1770	1770	1770	0
58	20240412	191800	44091792	1770	1770	1770	1770	0
59	20240412	191700	44091792	1770	1770	1770	1770	0
60	20240412	191600	44091792	1770	1770	1770	1770	0
61	20240412	191500	44091792	1770	1770	1770	1770	0
62	20240412	191400	44091792	1770	1770	1770	1770	853
63	20240412	191300	44091792	1770	1770	1770	1770	0
64	20240412	191200	44091792	1770	1770	1770	1770	0
65	20240412	191100	44091792	1770	1770	1770	1770	0
66	20240412	191000	44091792	1770	1770	1770	1770	0
67	20240412	190900	44091792	1770	1770	1770	1770	0
68	20240412	190800	44091792	1770	1770	1770	1770	0
69	20240412	190700	44091792	1770	1770	1770	1770	0
70	20240412	190600	44091792	1770	1770	1770	1770	0
71	20240412	190500	44091792	1770	1770	1770	1770	0
72	20240412	190400	44091792	1770	1770	1770	1770	0
73	20240412	190300	44091792	1770	1770	1770	1770	0
74	20240412	190200	44091792	1770	1770	1770	1770	0
75	20240412	190100	44091792	1770	1770	1770	1770	0
76	20240412	190000	44091792	1770	1770	1770	1770	0
77	20240412	185900	44091792	1770	1770	1770	1770	0
78	20240412	185800	44091792	1770	1770	1770	1770	0
79	20240412	185700	44091792	1770	1770	1770	1770	0
80	20240412	185600	44091792	1770	1770	1770	1770	0
81	20240412	185500	44091792	1770	1770	1770	1770	0
82	20240412	185400	44091792	1770	1770	1770	1770	0
83	20240412	185300	44091792	1770	1770	1770	1770	0
84	20240412	185200	44091792	1770	1770	1770	1770	0
85	20240412	185100	44091792	1770	1770	1770	1770	0
86	20240412	185000	44091792	1770	1770	1770	1770	0
87	20240412	184900	44091792	1770	1770	1770	1770	0
88	20240412	184800	44091792	1770	1770	1770	1770	0
89	20240412	184700	44091792	1770	1770	1770	1770	0
90	20240412	184600	44091792	1770	1770	1770	1770	0
91	20240412	184500	44091792	1770	1770	1770	1770	0
92	20240412	184400	44091792	1770	1770	1770	1770	853
93	20240412	184300	44091792	1770	1770	1770	1770	0
94	20240412	184200	44091792	1770	1770	1770	1770	0
95	20240412	184100	44091792	1770	1770	1770	1770	0
96	20240412	184000	44091792	1770	1770	1770	1770	0
97	20240412	183900	44091792	1770	1770	1770	1770	0
98	20240412	183800	44091792	1770	1770	1770	1770	0
99	20240412	183700	44091792	1770	1770	1770	1770	0
100	20240412	183600	44091792	1770	1770	1770	1770	0
101	20240412	183500	44091792	1770	1770	1770	1770	0
102	20240412	183400	44091792	1770	1770	1770	1770	0
103	20240412	183300	44091792	1770	1770	1770	1770	0
104	20240412	183200	44091792	1770	1770	1770	1770	0
105	20240412	183100	44091792	1770	1770	1770	1770	0
106	20240412	183000	44091792	1770	1770	1770	1770	0
107	20240412	182900	44091792	1770	1770	1770	1770	0
108	20240412	182800	44091792	1770	1770	1770	1770	0
109	20240412	182700	44091792	1770	1770	1770	1770	0
110	20240412	182600	44091792	1770	1770	1770	1770	0
111	20240412	182500	44091792	1770	1770	1770	1770	0
112	20240412	182400	44091792	1770	1770	1770	1770	0
113	20240412	182300	44091792	1770	1770	1770	1770	0
114	20240412	182200	44091792	1770	1770	1770	1770	0
115	20240412	182100	44091792	1770	1770	1770	1770	0
116	20240412	182000	44091792	1770	1770	1770	1770	0
117	20240412	181900	44091792	1770	1770	1770	1770	0
118	20240412	181800	44091792	1770	1770	1770	1770	0
119	20240412	181700	44091792	1770	1770	1770	1770	0
120	20240412	181600	44091792	1770	1770	1770	1770	0
121	20240412	181500	44091792	1770	1770	1770	1770	0
122	20240412	181400	44091792	1770	1770	1770	1770	853
123	20240412	181300	44091792	1770	1770	1770	1770	0
124	20240412	181200	44091792	1770	1770	1770	1770	0
125	20240412	181100	44091792	1770	1770	1770	1770	0
126	20240412	181000	44091792	1770	1770	1770	1770	0
127	20240412	180900	44091792	1770	1770	1770	1770	0
128	20240412	180800	44091792	1770	1770	1770	1770	0
129	20240412	180700	44091792	1770	1770	1770	1770	0
130	20240412	180600	44091792	1770	1770	1770	1770	0
131	20240412	180500	44091792	1770	1770	1770	1770	0
132	20240412	180400	44091792	1770	1770	1770	1770	0
133	20240412	180300	44091792	1770	1770	1770	1770	0
134	20240412	180200	44091792	1770	1770	1770	1770	0
135	20240412	180100	44091792	1770	1770	1770	1770	0
136	20240412	180000	44091792	1770	1770	1770	1770	0
137	20240412	175900	44091792	1770	1770	1770	1770	0
138	20240412	175800	44091792	1770	1770	1770	1770	0
139	20240412	175700	44091792	1770	1770	1770	1770	0
140	20240412	175600	44091792	1770	1770	1770	1770	0
141	20240412	175500	44091792	1770	1770	1770	1770	0
142	20240412	175400	44091792	1770	1770	1770	1770	0
143	20240412	175300	44091792	1770	1770	1770	1770	0
144	20240412	175200	44091792	1770	1770	1770	1770	0
145	20240412	175100	44091792	1770	1770	1770	1770	0
146	20240412	175000	44091792	1770	1770	1770	1770	0
147	20240412	174900	44091792	1770	1770	1770	1770	0
148	20240412	174800	44091792	1770	1770	1770	1770	0
149	20240412	174700	44091792	1770	1770	1770	1770	0
150	20240412	174600	44091792	1770	1770	1770	1770	0
151	20240412	174500	44091792	1770	1770	1770	1770	0
152	20240412	174400	44091792	1770	1770	1770	1770	853
153	20240412	174300	44091792	1770	1770	1770	1770	0
154	20240412	174200	44091792	1770	1770	1770	1770	0
155	20240412	174100	44091792	1770	1770	1770	1770	0
156	20240412	174000	44091792	1770	1770	1770	1770	0
157	20240412	173900	44091792	1770	1770	1770	1770	0
158	20240412	173800	44091792	1770	1770	1770	1770	0
159	20240412	173700	44091792	1770	1770	1770	1770	0
160	20240412	173600	44091792	1770	1770	1770	1770	0
161	20240412	173500	44091792	1770	1770	1770	1770	0
162	20240412	173400	44091792	1770	1770	1770	1770	0
163	20240412	173300	44091792	1770	1770	1770	1770	0
164	20240412	173200	44091792	1770	1770	1770	1770	0
165	20240412	173100	44091792	1770	1770	1770	1770	0
166	20240412	173000	44091792	1770	1770	1770	1770	0
167	20240412	172900	44091792	1770	1770	1770	1770	0
168	20240412	172800	44091792	1770	1770	1770	1770	0
169	20240412	172700	44091792	1770	1770	1770	1770	0
170	20240412	172600	44091792	1770	1770	1770	1770	0
171	20240412	172500	44091792	1770	1770	1770	1770	0
172	20240412	172400	44091792	1770	1770	1770	1770	0
173	20240412	172300	44091792	1770	1770	1770	1770	0
174	20240412	172200	44091792	1770	1770	1770	1770	0
175	20240412	172100	44091792	1770	1770	1770	1770	0
176	20240412	172000	44091792	1770	1770	1770	1770	0
177	20240412	171900	44091792	1770	1770	1770	1770	0
178	20240412	171800	44091792	1770	1770	1770	1770	0
179	20240412	171700	44091792	1770	1770	1770	1770	0
180	20240412	171600	44091792	1770	1770	1770	1770	0
181	20240412	171500	44091792	1770	1770	1770	1770	0
182	20240412	171400	44091792	1770	1770	1770	1770	853
183	20240412	171300	44091792	1770	1770	1770	1770	0
184	20240412	171200	44091792	1770	1770	1770	1770	0
185	20240412	171100	44091792	1770	1770	1770	1770	0
186	20240412	171000	44091792	1770	1770	1770	1770	0
187	20240412	170900	44091792	1770	1770	1770	1770	0
188	20240412	170800	44091792	1770	1770	1770	1770	0
189	20240412	170700	44091792	1770	1770	1770	1770	0
190	20240412	170600	44091792	1770	1770	1770	1770	0
191	20240412	170500	44091792	1770	1770	1770	1770	0
192	20240412	170400	44091792	1770	1770	1770	1770	0
193	20240412	170300	44091792	1770	1770	1770	1770	0
194	20240412	170200	44091792	1770	1770	1770	1770	0
195	20240412	170100	44091792	1770	1770	1770	1770	0
196	20240412	170000	44091792	1770	1770	1770	1770	0
197	20240412	165900	44091792	1770	1770	1770	1770	0
198	20240412	165800	44091792	1770	1770	1770	1770	0
199	20240412	165700	44091792	1770	1770	1770	1770	0
200	20240412	165600	44091792	1770	1770	1770	1770	0
201	20240412	165500	44091792	1770	1770	1770	1770	0
202	20240412	165400	44091792	1770	1770	1770	1770	0
203	20240412	165300	44091792	1770	1770	1770	1770	0
204	20240412	165200	44091792	1770	1770	1770	1770	0
205	20240412	165100	44091792	1770	1770	1770	1770	0
206	20240412	165000	44091792	1770	1770	1770	1770	0
207	20240412	164900	44091792	1770	1770	1770	1770	0
208	20240412	164800	44091792	1770	1770	1770	1770	0
209	20240412	164700	44091792	1770	1770	1770	1770	0
210	20240412	164600	44091792	1770	1770	1770	1770	0
211	20240412	164500	44091792	1770	1770	1770	1770	0
212	20240412	164400	44091792	1770	1770	1770	1770	853
213	20240412	164300	44091792	1770	1770	1770	1770	0
214	20240412	164200	44091792	1770	1770	1770	1770	0
215	20240412	164100	44091792	1770	1770	1770	1770	0
216	20240412	164000	44091792	1770	1770	1770	1770	0
217	20240412	163900	44091792	1770	1770	1770	1770	0
218	20240412	163800	44091792	1770	1770	1770	1770	0
219	20240412	163700	44091792	1770	1770	1770	1770	0
220	20240412	163600	44091792	1770	1770	1770	1770	0
221	20240412	163500	44091792	1770	1770	1770	1770	0
222	20240412	163400	44091792	1770	1770	1770	1770	0
223	20240412	163300	44091792	1770	1770	1770	1770	0
224	20240412	163200	44091792	1770	1770	1770	1770	0
225	20240412	163100	44091792	1770	1770	1770	1770	0
226	20240412	163000	44091792	1770	1770	1770	1770	0
227	20240412	162900	44091792	1770	1770	1770	1770	0
228	20240412	162800	44091792	1770	1770	1770	1770	0
229	20240412	162700	44091792	1770	1770	1770	1770	0
230	20240412	162600	44091792	1770	1770	1770	1770	0
231	20240412	162500	44091792	1770	1770	1770	1770	0
232	20240412	162400	44091792	1770	1770	1770	1770	0
233	20240412	162300	44091792	1770	1770	1770	1770	0
234	20240412	162200	44091792	1770	1770	1770	1770	0
235	20240412	162100	44091792	1770	1770	1770	1770	0
236	20240412	162000	44091792	1770	1770	1770	1770	0
237	20240412	161900	44091792	1770	1770	1770	1770	0
238	20240412	161800	44091792	1770	1770	1770	1770	0
239	20240412	161700	44091792	1770	1770	1770	1770	0
240	20240412	161600	44091792	1770	1770	1770	1770	0
241	20240412	161500	44091792	1770	1770	1770	1770	0
242	20240412	161400	44091792	1770	1770	1770	1770	853
243	20240412	161300	44091792	1770	1770	1770	1770	0
244	20240412	161200	44091792	1770	1770	1770	1770	0
245	20240412	161100	44091792	1770	1770	1770	1770	0
246	20240412	161000	44091792	1770	1770	1770	1770	0
247	20240412	160900	44091792	1770	1770	1770	1770	0
248	20240412	160800	44091792	1770	1770	1770	1770	0
249	20240412	160700	44091792	1770	1770	1770	1770	0
250	20240412	160600	44091792	1770	1770	1770	1770	0
251	20240412	160500	44091792	1770	1770	1770	1770	0
252	20240412	160400	44091792	1770	1770	1770	1770	0
253	20240412	160300	44091792	1770	1770	1770	1770	0
254	20240412	160200	44091792	1770	1770	1770	1770	0
255	20240412	160100	44091792	1770	1770	1770	1770	0
256	20240412	160000	44091792	1770	1770	1770	1770	0
257	20240412	155900	44091792	1770	1770	1770	1770	0
258	20240412	155800	44091792	1770	1770	1770	1770	0
259	20240412	155700	44091792	1770	1770	1770	1770	0
260	20240412	155600	44091792	1770	1770	1770	1770	0
261	20240412	155500	44091792	1770	1770	1770	1770	0
262	20240412	155400	44091792	1770	1770	1770	1770	0
263	20240412	155300	44091792	1770	1770	1770	1770	0
264	20240412	155200	44091792	1770	1770	1770	1770	0
265	20240412	155100	44091792	1770	1770	1770	1770	0
266	20240412	155000	44091792	1770	1770	1770	1770	0
267	20240412	154900	44091792	1770	1770	1770	1770	0
268	20240412	154800	44091792	1770	1770	1770	1770	0
269	20240412	154700	44091792	1770	1770	1770	1770	0
270	20240412	154600	44091792	1770	1770	1770	1770	0
271	20240412	154500	44091792	1770	1770	1770	1770	0
272	20240412	154400	44091792	1770	1770	1770	1770	853
273	20240412	154300	44091792	1770	1770	1770	1770	0
274	20240412	154200	44091792	1770	1770	1770	1770	0
275	20240412	154100	44091792	1770	1770	1770	1770	0
276	20240412	154000	44091792	1770	1770	1770	1770	0
277	20240412	153900	44091792	1770	1770	1770	1770	0
278	20240412	153800	44091792	1770	1770	1770	1770	0
279	20240412	153700	44091792	1770	1770	1770	1770	0
280	20240412	153600	44091792	1770	1770	1770	1770	0
281	20240412	153500	44091792	1770	1770	1770	1770	0
282	20240412	153400	44091792	1770	1770	1770	1770	0
283	20240412	153300	44091792	1770	1770	1770	1770	0
284	20240412	153200	44091792	1770	1770	1770	1770	0
285	20240412	153100	44091792	1770	1770	1770	1770	0
286	20240412	153000	44091792	1770	1770	1770	1770	853
287	20240412	152900	42581982	1774	1774	1774	1774	0
288	20240412	152800	42581982	1774	1774	1774	1774	0
289	20240412	152700	42581982	1774	1774	1774	1774	0
290	20240412	152600	42581982	1774	1774	1774	1774	0
291	20240412	152500	42581982	1774	1774	1774	1774	0
292	20240412	152400	42581982	1774	1774	1774	1774	0
293	20240412	152300	42581982	1774	1774	1774	1774	0
294	20240412	152200	42581982	1774	1774	1774	1774	0
295	20240412	152100	42581982	1774	1774	1774	1774	0
296	20240412	152000	42581982	1774	1774	1774	1774	0
297	20240412	151900	42581982	1774	1776	1776	1774	94
298	20240412	151800	42415046	1774	1774	1774	1774	0
299	20240412	151700	42415046	1774	1774	1774	1774	8
300	20240412	151600	42400854	1770	1770	1770	1770	0
301	20240412	151500	42400854	1770	1770	1770	1770	0
302	20240412	151400	42400854	1770	1770	1770	1770	0
303	20240412	151300	42400854	1770	1770	1770	1770	0
304	20240412	151200	42400854	1770	1770	1770	1770	0
305	20240412	151100	42400854	1770	1770	1770	1770	0
306	20240412	151000	42400854	1770	1770	1770	1770	0
307	20240412	150900	42400854	1770	1770	1770	1770	0
308	20240412	150800	42400854	1770	1770	1770	1770	0
309	20240412	150700	42400854	1770	1770	1770	1770	0
310	20240412	150600	42400854	1770	1770	1770	1770	0
311	20240412	150500	42400854	1770	1770	1770	1770	0
312	20240412	150400	42400854	1770	1777	1777	1770	181
313	20240412	150300	42080127	1770	1770	1770	1770	0
314	20240412	150200	42080127	1770	1770	1770	1770	285
315	20240412	150100	41575677	1770	1770	1770	1770	0
316	20240412	150000	41575677	1770	1770	1770	1770	0
317	20240412	145900	41575677	1770	1770	1770	1770	0
318	20240412	145800	41575677	1770	1770	1770	1770	0
319	20240412	145700	41575677	1770	1770	1770	1770	0
320	20240412	145600	41575677	1770	1770	1770	1770	0
321	20240412	145500	41575677	1770	1770	1770	1770	0
322	20240412	145400	41575677	1770	1770	1770	1770	0
323	20240412	145300	41575677	1770	1770	1770	1770	1
324	20240412	145200	41573907	1775	1775	1775	1775	0
325	20240412	145100	41573907	1775	1775	1775	1775	0
326	20240412	145000	41573907	1775	1775	1775	1775	169
327	20240412	144900	41273932	1774	1774	1774	1774	0
328	20240412	144800	41273932	1774	1774	1774	1774	0
329	20240412	144700	41273932	1774	1774	1774	1774	0
330	20240412	144600	41273932	1774	1774	1774	1774	0
331	20240412	144500	41273932	1774	1774	1774	1774	216
332	20240412	144400	40890748	1774	1774	1774	1774	0
333	20240412	144300	40890748	1774	1774	1774	1774	0
334	20240412	144200	40890748	1774	1774	1774	1774	47
335	20240412	144100	40807370	1774	1774	1774	1774	281
336	20240412	144000	40308876	1775	1775	1775	1775	87
337	20240412	143900	40154451	1774	1774	1774	1774	0
338	20240412	143800	40154451	1774	1774	1774	1774	524
339	20240412	143700	39224875	1774	1774	1774	1774	70
340	20240412	143600	39100695	1770	1770	1770	1770	150
341	20240412	143500	38835195	1770	1770	1770	1770	350
342	20240412	143400	38215695	1774	1774	1774	1774	0
343	20240412	143300	38215695	1774	1772	1774	1772	42
344	20240412	143200	38141232	1773	1773	1773	1773	0
345	20240412	143100	38141232	1773	1773	1773	1773	0
346	20240412	143000	38141232	1773	1773	1773	1773	0
347	20240412	142900	38141232	1773	1773	1773	1773	0
348	20240412	142800	38141232	1773	1773	1773	1773	0
349	20240412	142700	38141232	1773	1773	1773	1773	0
350	20240412	142600	38141232	1773	1762	1773	1762	5
351	20240412	142500	38132393	1759	1759	1759	1759	0
352	20240412	142400	38132393	1759	1759	1759	1759	0
353	20240412	142300	38132393	1759	1753	1759	1753	3
354	20240412	142200	38127125	1710	1779	1779	1710	8800
355	20240412	142100	22602390	1780	1780	1780	1780	0
356	20240412	142000	22602390	1780	1780	1780	1780	87
357	20240412	141900	22447530	1780	1780	1780	1780	2
358	20240412	141800	22443970	1780	1780	1780	1780	0
359	20240412	141700	22443970	1780	1780	1780	1780	0
360	20240412	141600	22443970	1780	1780	1780	1780	42
361	20240412	141500	22369210	1779	1780	1780	1779	56
362	20240412	141400	22269532	1779	1779	1779	1779	0
363	20240412	141300	22269532	1779	1779	1779	1779	0
364	20240412	141200	22269532	1779	1779	1779	1779	0
365	20240412	141100	22269532	1779	1779	1779	1779	0
366	20240412	141000	22269532	1779	1779	1779	1779	0
367	20240412	140900	22269532	1779	1779	1779	1779	0
368	20240412	140800	22269532	1779	1779	1779	1779	0
369	20240412	140700	22269532	1779	1779	1779	1779	0
370	20240412	140600	22269532	1779	1779	1779	1779	0
371	20240412	140500	22269532	1779	1779	1779	1779	0
372	20240412	140400	22269532	1779	1779	1779	1779	0
373	20240412	140300	22269532	1779	1779	1779	1779	0
374	20240412	140200	22269532	1779	1779	1779	1779	0
375	20240412	140100	22269532	1779	1779	1779	1779	0
376	20240412	140000	22269532	1779	1779	1779	1779	9
377	20240412	135900	22253521	1779	1779	1779	1779	42
378	20240412	135800	22178803	1779	1779	1779	1779	0
379	20240412	135700	22178803	1779	1779	1779	1779	0
380	20240412	135600	22178803	1779	1779	1779	1779	0
381	20240412	135500	22178803	1779	1779	1779	1779	0
382	20240412	135400	22178803	1779	1779	1779	1779	0
383	20240412	135300	22178803	1779	1779	1779	1779	0
384	20240412	135200	22178803	1779	1779	1779	1779	0
385	20240412	135100	22178803	1779	1774	1779	1774	4
386	20240412	135000	22171699	1775	1775	1775	1775	42
387	20240412	134900	22097149	1775	1775	1775	1775	0
388	20240412	134800	22097149	1775	1775	1775	1775	0
389	20240412	134700	22097149	1775	1775	1775	1775	0
390	20240412	134600	22097149	1775	1775	1775	1775	0
391	20240412	134500	22097149	1775	1775	1775	1775	0
392	20240412	134400	22097149	1775	1775	1775	1775	0
393	20240412	134300	22097149	1775	1775	1775	1775	0
394	20240412	134200	22097149	1775	1775	1775	1775	42
395	20240412	134100	22022599	1775	1775	1775	1775	0
396	20240412	134000	22022599	1775	1775	1775	1775	141
397	20240412	133900	21772324	1774	1774	1774	1774	0
398	20240412	133800	21772324	1774	1774	1774	1774	0
399	20240412	133700	21772324	1774	1774	1774	1774	0
400	20240412	133600	21772324	1774	1774	1774	1774	0
401	20240412	133500	21772324	1774	1774	1774	1774	0
402	20240412	133400	21772324	1774	1774	1774	1774	107
403	20240412	133300	21582506	1773	1773	1773	1773	0
404	20240412	133200	21582506	1773	1773	1773	1773	0
405	20240412	133100	21582506	1773	1773	1773	1773	0
406	20240412	133000	21582506	1773	1773	1773	1773	0
407	20240412	132900	21582506	1773	1773	1773	1773	0
408	20240412	132800	21582506	1773	1773	1773	1773	743
409	20240412	132700	20265167	1773	1773	1773	1773	0
410	20240412	132600	20265167	1773	1773	1773	1773	0
411	20240412	132500	20265167	1773	1773	1773	1773	42
412	20240412	132400	20190701	1772	1772	1772	1772	0
413	20240412	132300	20190701	1772	1772	1772	1772	0
414	20240412	132200	20190701	1772	1772	1772	1772	0
415	20240412	132100	20190701	1772	1772	1772	1772	0
416	20240412	132000	20190701	1772	1772	1772	1772	66
417	20240412	131900	20073749	1771	1771	1771	1771	0
418	20240412	131800	20073749	1771	1771	1771	1771	0
419	20240412	131700	20073749	1771	1771	1771	1771	0
420	20240412	131600	20073749	1771	1771	1771	1771	0
421	20240412	131500	20073749	1771	1771	1771	1771	0
422	20240412	131400	20073749	1771	1771	1771	1771	0
423	20240412	131300	20073749	1771	1771	1771	1771	0
424	20240412	131200	20073749	1771	1771	1771	1771	0
425	20240412	131100	20073749	1771	1771	1771	1771	29
426	20240412	131000	20022390	1771	1771	1771	1771	100
427	20240412	130900	19845290	1773	1773	1773	1773	0
428	20240412	130800	19845290	1773	1773	1773	1773	42
429	20240412	130700	19770824	1773	1773	1773	1773	0
430	20240412	130600	19770824	1773	1773	1773	1773	55
431	20240412	130500	19673309	1771	1771	1771	1771	0
432	20240412	130400	19673309	1771	1771	1771	1771	0
433	20240412	130300	19673309	1771	1771	1771	1771	0
434	20240412	130200	19673309	1771	1771	1771	1771	1000
435	20240412	130100	17902309	1773	1773	1773	1773	0
436	20240412	130000	17902309	1773	1773	1773	1773	87
437	20240412	125900	17748058	1773	1773	1773	1773	0
438	20240412	125800	17748058	1773	1773	1773	1773	0
439	20240412	125700	17748058	1773	1773	1773	1773	0
440	20240412	125600	17748058	1773	1773	1773	1773	0
441	20240412	125500	17748058	1773	1773	1773	1773	0
442	20240412	125400	17748058	1773	1773	1773	1773	0
443	20240412	125300	17748058	1773	1773	1773	1773	0
444	20240412	125200	17748058	1773	1773	1773	1773	0
445	20240412	125100	17748058	1773	1773	1773	1773	42
446	20240412	125000	17673592	1773	1773	1773	1773	339
447	20240412	124900	17072545	1773	1773	1773	1773	0
448	20240412	124800	17072545	1773	1773	1773	1773	0
449	20240412	124700	17072545	1773	1773	1773	1773	0
450	20240412	124600	17072545	1773	1773	1773	1773	0
451	20240412	124500	17072545	1773	1773	1773	1773	0
452	20240412	124400	17072545	1773	1773	1773	1773	0
453	20240412	124300	17072545	1773	1773	1773	1773	0
454	20240412	124200	17072545	1773	1773	1773	1773	0
455	20240412	124100	17072545	1773	1773	1773	1773	0
456	20240412	124000	17072545	1773	1773	1773	1773	87
457	20240412	123900	16918294	1773	1773	1773	1773	0
458	20240412	123800	16918294	1773	1773	1773	1773	0
459	20240412	123700	16918294	1773	1773	1773	1773	0
460	20240412	123600	16918294	1773	1773	1773	1773	0
461	20240412	123500	16918294	1773	1773	1773	1773	0
462	20240412	123400	16918294	1773	1773	1773	1773	42
463	20240412	123300	16843828	1773	1773	1773	1773	0
464	20240412	123200	16843828	1773	1773	1773	1773	55
465	20240412	123100	16746313	1773	1773	1773	1773	0
466	20240412	123000	16746313	1773	1773	1773	1773	0
467	20240412	122900	16746313	1773	1773	1773	1773	0
468	20240412	122800	16746313	1773	1773	1773	1773	0
469	20240412	122700	16746313	1773	1773	1773	1773	0
470	20240412	122600	16746313	1773	1773	1773	1773	0
471	20240412	122500	16746313	1773	1773	1773	1773	0
472	20240412	122400	16746313	1773	1773	1773	1773	0
473	20240412	122300	16746313	1773	1773	1773	1773	0
474	20240412	122200	16746313	1773	1773	1773	1773	0
475	20240412	122100	16746313	1773	1773	1773	1773	0
476	20240412	122000	16746313	1773	1773	1773	1773	87
477	20240412	121900	16592062	1773	1773	1773	1773	0
478	20240412	121800	16592062	1773	1773	1773	1773	0
479	20240412	121700	16592062	1773	1773	1773	1773	42
480	20240412	121600	16517596	1773	1773	1773	1773	0
481	20240412	121500	16517596	1773	1773	1773	1773	0
482	20240412	121400	16517596	1773	1773	1773	1773	0
483	20240412	121300	16517596	1773	1773	1773	1773	0
484	20240412	121200	16517596	1773	1773	1773	1773	0
485	20240412	121100	16517596	1773	1773	1773	1773	0
486	20240412	121000	16517596	1773	1773	1773	1773	0
487	20240412	120900	16517596	1773	1773	1773	1773	0
488	20240412	120800	16517596	1773	1773	1773	1773	0
489	20240412	120700	16517596	1773	1773	1773	1773	0
490	20240412	120600	16517596	1773	1773	1773	1773	0
491	20240412	120500	16517596	1773	1773	1773	1773	0
492	20240412	120400	16517596	1773	1773	1773	1773	3
493	20240412	120300	16512277	1773	1773	1773	1773	22
494	20240412	120200	16473271	1773	1773	1773	1773	13
495	20240412	120100	16450222	1773	1773	1773	1773	0
496	20240412	120000	16450222	1773	1773	1773	1773	130
497	20240412	115900	16219732	1773	1773	1773	1773	0
498	20240412	115800	16219732	1773	1773	1773	1773	0
499	20240412	115700	16219732	1773	1773	1773	1773	55
500	20240412	115600	16122217	1772	1772	1772	1772	0
501	20240412	115500	16122217	1772	1772	1772	1772	0
502	20240412	115400	16122217	1772	1772	1772	1772	0
503	20240412	115300	16122217	1772	1772	1772	1772	0
504	20240412	115200	16122217	1772	1772	1772	1772	0
505	20240412	115100	16122217	1772	1772	1772	1772	436
506	20240412	115000	15349625	1772	1772	1772	1772	0
507	20240412	114900	15349625	1772	1772	1772	1772	0
508	20240412	114800	15349625	1772	1772	1772	1772	0
509	20240412	114700	15349625	1772	1772	1772	1772	0
510	20240412	114600	15349625	1772	1772	1772	1772	0
511	20240412	114500	15349625	1772	1772	1772	1772	0
512	20240412	114400	15349625	1772	1772	1772	1772	0
513	20240412	114300	15349625	1772	1772	1772	1772	43
514	20240412	114200	15273429	1772	1772	1772	1772	80
515	20240412	114100	15131669	1772	1772	1772	1772	1
516	20240412	114000	15129897	1772	1772	1772	1772	87
517	20240412	113900	14975733	1772	1772	1772	1772	0
518	20240412	113800	14975733	1772	1772	1772	1772	1
519	20240412	113700	14973961	1772	1772	1772	1772	0
520	20240412	113600	14973961	1772	1772	1772	1772	0
521	20240412	113500	14973961	1772	1772	1772	1772	0
522	20240412	113400	14973961	1772	1772	1772	1772	0
523	20240412	113300	14973961	1772	1772	1772	1772	0
524	20240412	113200	14973961	1772	1772	1772	1772	80
525	20240412	113100	14832201	1772	1772	1772	1772	1
526	20240412	113000	14830429	1772	1772	1772	1772	0
527	20240412	112900	14830429	1772	1772	1772	1772	0
528	20240412	112800	14830429	1772	1772	1772	1772	0
529	20240412	112700	14830429	1772	1772	1772	1772	0
530	20240412	112600	14830429	1772	1772	1772	1772	43
531	20240412	112500	14754233	1771	1771	1771	1771	0
532	20240412	112400	14754233	1771	1771	1771	1771	0
533	20240412	112300	14754233	1771	1771	1771	1771	759
534	20240412	112200	13410044	1771	1771	1771	1771	80
535	20240412	112100	13268364	1771	1771	1771	1771	1
536	20240412	112000	13266593	1771	1771	1771	1771	87
537	20240412	111900	13112516	1769	1769	1769	1769	0
538	20240412	111800	13112516	1769	1769	1769	1769	0
539	20240412	111700	13112516	1769	1769	1769	1769	0
540	20240412	111600	13112516	1769	1769	1769	1769	0
541	20240412	111500	13112516	1769	1769	1769	1769	0
542	20240412	111400	13112516	1769	1769	1769	1769	0
543	20240412	111300	13112516	1769	1769	1769	1769	0
544	20240412	111200	13112516	1769	1770	1771	1769	98
545	20240412	111100	12939012	1770	1770	1770	1770	1
546	20240412	111000	12937242	1770	1770	1770	1770	0
547	20240412	110900	12937242	1770	1770	1770	1770	43
548	20240412	110800	12861132	1770	1770	1770	1770	0
549	20240412	110700	12861132	1770	1770	1770	1770	5
550	20240412	110600	12852282	1771	1771	1771	1771	1
551	20240412	110500	12850511	1771	1771	1771	1771	0
552	20240412	110400	12850511	1771	1771	1771	1771	6
553	20240412	110300	12839885	1771	1771	1771	1771	0
554	20240412	110200	12839885	1771	1771	1771	1771	80
555	20240412	110100	12698205	1771	1771	1771	1771	0
556	20240412	110000	12698205	1771	1771	1771	1771	87
557	20240412	105900	12544128	1771	1771	1771	1771	0
558	20240412	105800	12544128	1771	1771	1771	1771	283
559	20240412	105700	12042935	1771	1771	1771	1771	0
560	20240412	105600	12042935	1771	1771	1771	1771	0
561	20240412	105500	12042935	1771	1771	1771	1771	0
562	20240412	105400	12042935	1771	1771	1771	1771	0
563	20240412	105300	12042935	1771	1771	1771	1771	0
564	20240412	105200	12042935	1771	1771	1771	1771	123
565	20240412	105100	11825102	1771	1771	1771	1771	0
566	20240412	105000	11825102	1771	1771	1771	1771	0
567	20240412	104900	11825102	1771	1771	1771	1771	58
568	20240412	104800	11722384	1771	1771	1771	1771	0
569	20240412	104700	11722384	1771	1771	1771	1771	0
570	20240412	104600	11722384	1771	1771	1771	1771	0
571	20240412	104500	11722384	1771	1771	1771	1771	0
572	20240412	104400	11722384	1771	1771	1771	1771	0
573	20240412	104300	11722384	1771	1771	1771	1771	0
574	20240412	104200	11722384	1771	1771	1771	1771	80
575	20240412	104100	11580704	1771	1771	1771	1771	0
576	20240412	104000	11580704	1771	1771	1771	1771	87
577	20240412	103900	11426627	1771	1771	1771	1771	0
578	20240412	103800	11426627	1771	1771	1771	1771	0
579	20240412	103700	11426627	1771	1771	1771	1771	0
580	20240412	103600	11426627	1771	1771	1771	1771	0
581	20240412	103500	11426627	1771	1770	1771	1770	43
582	20240412	103400	11350484	1771	1771	1771	1771	0
583	20240412	103300	11350484	1771	1771	1771	1771	0
584	20240412	103200	11350484	1771	1771	1771	1771	80
585	20240412	103100	11208804	1771	1771	1771	1771	0
586	20240412	103000	11208804	1771	1771	1771	1771	0
587	20240412	102900	11208804	1771	1771	1771	1771	0
588	20240412	102800	11208804	1771	1771	1771	1771	0
589	20240412	102700	11208804	1771	1771	1771	1771	0
590	20240412	102600	11208804	1771	1771	1771	1771	0
591	20240412	102500	11208804	1771	1771	1771	1771	0
592	20240412	102400	11208804	1771	1771	1771	1771	0
593	20240412	102300	11208804	1771	1771	1771	1771	0
594	20240412	102200	11208804	1771	1771	1771	1771	81
595	20240412	102100	11065353	1765	1765	1765	1765	0
596	20240412	102000	11065353	1765	1765	1765	1765	73
597	20240412	101900	10936508	1763	1763	1763	1763	159
598	20240412	101800	10656191	1763	1763	1763	1763	43
599	20240412	101700	10580382	1763	1763	1763	1763	0
600	20240412	101600	10580382	1763	1763	1763	1763	1
601	20240412	101500	10578619	1763	1763	1763	1763	55
602	20240412	101400	10481654	1763	1763	1763	1763	9
603	20240412	101300	10465787	1763	1763	1763	1763	0
604	20240412	101200	10465787	1763	1763	1763	1763	81
605	20240412	101100	10322984	1762	1762	1762	1762	0
606	20240412	101000	10322984	1762	1762	1762	1762	0
607	20240412	100900	10322984	1762	1762	1762	1762	0
608	20240412	100800	10322984	1762	1762	1762	1762	0
609	20240412	100700	10322984	1762	1762	1762	1762	0
610	20240412	100600	10322984	1762	1762	1762	1762	0
611	20240412	100500	10322984	1762	1762	1762	1762	0
612	20240412	100400	10322984	1762	1762	1762	1762	0
613	20240412	100300	10322984	1762	1762	1762	1762	0
614	20240412	100200	10322984	1762	1762	1762	1762	76
615	20240412	100100	10189072	1762	1762	1762	1762	43
616	20240412	100000	10113306	1762	1762	1762	1762	87
617	20240412	095900	9960012	1765	1765	1765	1765	0
618	20240412	095800	9960012	1765	1765	1765	1765	0
619	20240412	095700	9960012	1765	1765	1765	1765	0
620	20240412	095600	9960012	1765	1765	1765	1765	0
621	20240412	095500	9960012	1765	1765	1765	1765	0
622	20240412	095400	9960012	1765	1765	1765	1765	0
623	20240412	095300	9960012	1765	1765	1765	1765	0
624	20240412	095200	9960012	1765	1765	1765	1765	0
625	20240412	095100	9960012	1765	1765	1765	1765	0
626	20240412	095000	9960012	1765	1765	1765	1765	0
627	20240412	094900	9960012	1765	1765	1765	1765	0
628	20240412	094800	9960012	1765	1765	1765	1765	0
629	20240412	094700	9960012	1765	1765	1765	1765	0
630	20240412	094600	9960012	1765	1765	1765	1765	0
631	20240412	094500	9960012	1765	1765	1765	1765	234
632	20240412	094400	9547002	1765	1765	1765	1765	43
633	20240412	094300	9471107	1765	1765	1765	1765	0
634	20240412	094200	9471107	1765	1765	1765	1765	0
635	20240412	094100	9471107	1765	1765	1765	1765	0
636	20240412	094000	9471107	1765	1765	1765	1765	88
637	20240412	093900	9315787	1765	1765	1765	1765	0
638	20240412	093800	9315787	1765	1765	1765	1765	0
639	20240412	093700	9315787	1765	1765	1765	1765	14
640	20240412	093600	9291077	1765	1765	1765	1765	0
641	20240412	093500	9291077	1765	1765	1765	1765	14
642	20240412	093400	9266367	1765	1765	1765	1765	0
643	20240412	093300	9266367	1765	1765	1765	1765	14
644	20240412	093200	9241657	1765	1765	1765	1765	42
645	20240412	093100	9167527	1765	1765	1765	1765	0
646	20240412	093000	9167527	1765	1765	1765	1765	14
647	20240412	092900	9142817	1755	1755	1755	1755	1003
648	20240412	092800	7382552	1765	1765	1765	1765	14
649	20240412	092700	7357842	1755	1765	1765	1755	1168
650	20240412	092600	5307432	1765	1765	1765	1765	0
651	20240412	092500	5307432	1765	1765	1765	1765	14
652	20240412	092400	5282722	1765	1765	1765	1765	0
653	20240412	092300	5282722	1765	1765	1765	1765	14
654	20240412	092200	5258012	1765	1755	1765	1755	187
655	20240412	092100	4929687	1767	1767	1767	1767	0
656	20240412	092000	4929687	1767	1768	1768	1767	102
657	20240412	091900	4749365	1770	1770	1770	1770	0
658	20240412	091800	4749365	1770	1770	1770	1770	14
659	20240412	091700	4724585	1771	1771	1771	1771	126
660	20240412	091600	4501439	1772	1772	1772	1772	0
661	20240412	091500	4501439	1772	1771	1772	1771	14
662	20240412	091400	4476637	1771	1771	1771	1771	14
663	20240412	091300	4451843	1772	1772	1772	1772	0
664	20240412	091200	4451843	1772	1771	1772	1771	14
665	20240412	091100	4427045	1772	1772	1772	1772	0
666	20240412	091000	4427045	1772	1755	1772	1755	35
667	20240412	090900	4365393	1763	1773	1773	1763	278
668	20240412	090800	3875139	1773	1773	1773	1773	0
669	20240412	090700	3875139	1773	1773	1773	1773	14
670	20240412	090600	3850317	1773	1773	1773	1773	0
671	20240412	090500	3850317	1773	1773	1773	1773	14
672	20240412	090400	3825495	1773	1773	1773	1773	14
673	20240412	090300	3800673	1773	1773	1773	1773	0
674	20240412	090200	3800673	1773	1773	1773	1773	14
675	20240412	090100	3775851	1773	1763	1773	1763	61
676	20240412	090000	3668078	1773	1772	1773	1772	2070