KissMeData/297570/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	203700	72415481	1344	1344	1344	1344	1011
3	20240403	203600	72415481	1344	1344	1344	1344	0
4	20240403	203500	72415481	1344	1344	1344	1344	0
5	20240403	203400	72415481	1344	1344	1344	1344	0
6	20240403	203300	72415481	1344	1344	1344	1344	0
7	20240403	203200	72415481	1344	1344	1344	1344	0
8	20240403	203100	72415481	1344	1344	1344	1344	0
9	20240403	203000	72415481	1344	1344	1344	1344	0
10	20240403	202900	72415481	1344	1344	1344	1344	0
11	20240403	202800	72415481	1344	1344	1344	1344	0
12	20240403	202700	72415481	1344	1344	1344	1344	0
13	20240403	202600	72415481	1344	1344	1344	1344	0
14	20240403	202500	72415481	1344	1344	1344	1344	0
15	20240403	202400	72415481	1344	1344	1344	1344	0
16	20240403	202300	72415481	1344	1344	1344	1344	0
17	20240403	202200	72415481	1344	1344	1344	1344	0
18	20240403	202100	72415481	1344	1344	1344	1344	0
19	20240403	202000	72415481	1344	1344	1344	1344	0
20	20240403	201900	72415481	1344	1344	1344	1344	0
21	20240403	201800	72415481	1344	1344	1344	1344	0
22	20240403	201700	72415481	1344	1344	1344	1344	0
23	20240403	201600	72415481	1344	1344	1344	1344	0
24	20240403	201500	72415481	1344	1344	1344	1344	0
25	20240403	201400	72415481	1344	1344	1344	1344	0
26	20240403	201300	72415481	1344	1344	1344	1344	0
27	20240403	201200	72415481	1344	1344	1344	1344	0
28	20240403	201100	72415481	1344	1344	1344	1344	0
29	20240403	201000	72415481	1344	1344	1344	1344	0
30	20240403	200900	72415481	1344	1344	1344	1344	0
31	20240403	200800	72415481	1344	1344	1344	1344	0
32	20240403	200700	72415481	1344	1344	1344	1344	1011
33	20240403	200600	72415481	1344	1344	1344	1344	0
34	20240403	200500	72415481	1344	1344	1344	1344	0
35	20240403	200400	72415481	1344	1344	1344	1344	0
36	20240403	200300	72415481	1344	1344	1344	1344	0
37	20240403	200200	72415481	1344	1344	1344	1344	0
38	20240403	200100	72415481	1344	1344	1344	1344	0
39	20240403	200000	72415481	1344	1344	1344	1344	0
40	20240403	195900	72415481	1344	1344	1344	1344	0
41	20240403	195800	72415481	1344	1344	1344	1344	0
42	20240403	195700	72415481	1344	1344	1344	1344	0
43	20240403	195600	72415481	1344	1344	1344	1344	0
44	20240403	195500	72415481	1344	1344	1344	1344	0
45	20240403	195400	72415481	1344	1344	1344	1344	0
46	20240403	195300	72415481	1344	1344	1344	1344	0
47	20240403	195200	72415481	1344	1344	1344	1344	0
48	20240403	195100	72415481	1344	1344	1344	1344	0
49	20240403	195000	72415481	1344	1344	1344	1344	0
50	20240403	194900	72415481	1344	1344	1344	1344	0
51	20240403	194800	72415481	1344	1344	1344	1344	0
52	20240403	194700	72415481	1344	1344	1344	1344	0
53	20240403	194600	72415481	1344	1344	1344	1344	0
54	20240403	194500	72415481	1344	1344	1344	1344	0
55	20240403	194400	72415481	1344	1344	1344	1344	0
56	20240403	194300	72415481	1344	1344	1344	1344	0
57	20240403	194200	72415481	1344	1344	1344	1344	0
58	20240403	194100	72415481	1344	1344	1344	1344	0
59	20240403	194000	72415481	1344	1344	1344	1344	0
60	20240403	193900	72415481	1344	1344	1344	1344	0
61	20240403	193800	72415481	1344	1344	1344	1344	0
62	20240403	193700	72415481	1344	1344	1344	1344	1011
63	20240403	193600	72415481	1344	1344	1344	1344	0
64	20240403	193500	72415481	1344	1344	1344	1344	0
65	20240403	193400	72415481	1344	1344	1344	1344	0
66	20240403	193300	72415481	1344	1344	1344	1344	0
67	20240403	193200	72415481	1344	1344	1344	1344	0
68	20240403	193100	72415481	1344	1344	1344	1344	0
69	20240403	193000	72415481	1344	1344	1344	1344	0
70	20240403	192900	72415481	1344	1344	1344	1344	0
71	20240403	192800	72415481	1344	1344	1344	1344	0
72	20240403	192700	72415481	1344	1344	1344	1344	0
73	20240403	192600	72415481	1344	1344	1344	1344	0
74	20240403	192500	72415481	1344	1344	1344	1344	0
75	20240403	192400	72415481	1344	1344	1344	1344	0
76	20240403	192300	72415481	1344	1344	1344	1344	0
77	20240403	192200	72415481	1344	1344	1344	1344	0
78	20240403	192100	72415481	1344	1344	1344	1344	0
79	20240403	192000	72415481	1344	1344	1344	1344	0
80	20240403	191900	72415481	1344	1344	1344	1344	0
81	20240403	191800	72415481	1344	1344	1344	1344	0
82	20240403	191700	72415481	1344	1344	1344	1344	0
83	20240403	191600	72415481	1344	1344	1344	1344	0
84	20240403	191500	72415481	1344	1344	1344	1344	0
85	20240403	191400	72415481	1344	1344	1344	1344	0
86	20240403	191300	72415481	1344	1344	1344	1344	0
87	20240403	191200	72415481	1344	1344	1344	1344	0
88	20240403	191100	72415481	1344	1344	1344	1344	0
89	20240403	191000	72415481	1344	1344	1344	1344	0
90	20240403	190900	72415481	1344	1344	1344	1344	0
91	20240403	190800	72415481	1344	1344	1344	1344	0
92	20240403	190700	72415481	1344	1344	1344	1344	1011
93	20240403	190600	72415481	1344	1344	1344	1344	0
94	20240403	190500	72415481	1344	1344	1344	1344	0
95	20240403	190400	72415481	1344	1344	1344	1344	0
96	20240403	190300	72415481	1344	1344	1344	1344	0
97	20240403	190200	72415481	1344	1344	1344	1344	0
98	20240403	190100	72415481	1344	1344	1344	1344	0
99	20240403	190000	72415481	1344	1344	1344	1344	0
100	20240403	185900	72415481	1344	1344	1344	1344	0
101	20240403	185800	72415481	1344	1344	1344	1344	0
102	20240403	185700	72415481	1344	1344	1344	1344	0
103	20240403	185600	72415481	1344	1344	1344	1344	0
104	20240403	185500	72415481	1344	1344	1344	1344	0
105	20240403	185400	72415481	1344	1344	1344	1344	0
106	20240403	185300	72415481	1344	1344	1344	1344	0
107	20240403	185200	72415481	1344	1344	1344	1344	0
108	20240403	185100	72415481	1344	1344	1344	1344	0
109	20240403	185000	72415481	1344	1344	1344	1344	0
110	20240403	184900	72415481	1344	1344	1344	1344	0
111	20240403	184800	72415481	1344	1344	1344	1344	0
112	20240403	184700	72415481	1344	1344	1344	1344	0
113	20240403	184600	72415481	1344	1344	1344	1344	0
114	20240403	184500	72415481	1344	1344	1344	1344	0
115	20240403	184400	72415481	1344	1344	1344	1344	0
116	20240403	184300	72415481	1344	1344	1344	1344	0
117	20240403	184200	72415481	1344	1344	1344	1344	0
118	20240403	184100	72415481	1344	1344	1344	1344	0
119	20240403	184000	72415481	1344	1344	1344	1344	0
120	20240403	183900	72415481	1344	1344	1344	1344	0
121	20240403	183800	72415481	1344	1344	1344	1344	0
122	20240403	183700	72415481	1344	1344	1344	1344	1011
123	20240403	183600	72415481	1344	1344	1344	1344	0
124	20240403	183500	72415481	1344	1344	1344	1344	0
125	20240403	183400	72415481	1344	1344	1344	1344	0
126	20240403	183300	72415481	1344	1344	1344	1344	0
127	20240403	183200	72415481	1344	1344	1344	1344	0
128	20240403	183100	72415481	1344	1344	1344	1344	0
129	20240403	183000	72415481	1344	1344	1344	1344	0
130	20240403	182900	72415481	1344	1344	1344	1344	0
131	20240403	182800	72415481	1344	1344	1344	1344	0
132	20240403	182700	72415481	1344	1344	1344	1344	0
133	20240403	182600	72415481	1344	1344	1344	1344	0
134	20240403	182500	72415481	1344	1344	1344	1344	0
135	20240403	182400	72415481	1344	1344	1344	1344	0
136	20240403	182300	72415481	1344	1344	1344	1344	0
137	20240403	182200	72415481	1344	1344	1344	1344	0
138	20240403	182100	72415481	1344	1344	1344	1344	0
139	20240403	182000	72415481	1344	1344	1344	1344	0
140	20240403	181900	72415481	1344	1344	1344	1344	0
141	20240403	181800	72415481	1344	1344	1344	1344	0
142	20240403	181700	72415481	1344	1344	1344	1344	0
143	20240403	181600	72415481	1344	1344	1344	1344	0
144	20240403	181500	72415481	1344	1344	1344	1344	0
145	20240403	181400	72415481	1344	1344	1344	1344	0
146	20240403	181300	72415481	1344	1344	1344	1344	0
147	20240403	181200	72415481	1344	1344	1344	1344	0
148	20240403	181100	72415481	1344	1344	1344	1344	0
149	20240403	181000	72415481	1344	1344	1344	1344	0
150	20240403	180900	72415481	1344	1344	1344	1344	0
151	20240403	180800	72415481	1344	1344	1344	1344	0
152	20240403	180700	72415481	1344	1344	1344	1344	1011
153	20240403	180600	72415481	1344	1344	1344	1344	0
154	20240403	180500	72415481	1344	1344	1344	1344	0
155	20240403	180400	72415481	1344	1344	1344	1344	0
156	20240403	180300	72415481	1344	1344	1344	1344	0
157	20240403	180200	72415481	1344	1344	1344	1344	0
158	20240403	180100	72415481	1344	1344	1344	1344	0
159	20240403	180000	72415481	1344	1344	1344	1344	0
160	20240403	175900	72415481	1344	1344	1344	1344	0
161	20240403	175800	72415481	1344	1344	1344	1344	0
162	20240403	175700	72415481	1344	1344	1344	1344	0
163	20240403	175600	72415481	1344	1344	1344	1344	0
164	20240403	175500	72415481	1344	1344	1344	1344	0
165	20240403	175400	72415481	1344	1344	1344	1344	0
166	20240403	175300	72415481	1344	1344	1344	1344	0
167	20240403	175200	72415481	1344	1344	1344	1344	0
168	20240403	175100	72415481	1344	1344	1344	1344	0
169	20240403	175000	72415481	1344	1344	1344	1344	0
170	20240403	174900	72415481	1344	1344	1344	1344	0
171	20240403	174800	72415481	1344	1344	1344	1344	0
172	20240403	174700	72415481	1344	1344	1344	1344	0
173	20240403	174600	72415481	1344	1344	1344	1344	0
174	20240403	174500	72415481	1344	1344	1344	1344	0
175	20240403	174400	72415481	1344	1344	1344	1344	0
176	20240403	174300	72415481	1344	1344	1344	1344	0
177	20240403	174200	72415481	1344	1344	1344	1344	0
178	20240403	174100	72415481	1344	1344	1344	1344	0
179	20240403	174000	72415481	1344	1344	1344	1344	0
180	20240403	173900	72415481	1344	1344	1344	1344	0
181	20240403	173800	72415481	1344	1344	1344	1344	0
182	20240403	173700	72415481	1344	1344	1344	1344	1011
183	20240403	173600	72415481	1344	1344	1344	1344	0
184	20240403	173500	72415481	1344	1344	1344	1344	0
185	20240403	173400	72415481	1344	1344	1344	1344	0
186	20240403	173300	72415481	1344	1344	1344	1344	0
187	20240403	173200	72415481	1344	1344	1344	1344	0
188	20240403	173100	72415481	1344	1344	1344	1344	0
189	20240403	173000	72415481	1344	1344	1344	1344	0
190	20240403	172900	72415481	1344	1344	1344	1344	0
191	20240403	172800	72415481	1344	1344	1344	1344	0
192	20240403	172700	72415481	1344	1344	1344	1344	0
193	20240403	172600	72415481	1344	1344	1344	1344	0
194	20240403	172500	72415481	1344	1344	1344	1344	0
195	20240403	172400	72415481	1344	1344	1344	1344	0
196	20240403	172300	72415481	1344	1344	1344	1344	0
197	20240403	172200	72415481	1344	1344	1344	1344	0
198	20240403	172100	72415481	1344	1344	1344	1344	0
199	20240403	172000	72415481	1344	1344	1344	1344	0
200	20240403	171900	72415481	1344	1344	1344	1344	0
201	20240403	171800	72415481	1344	1344	1344	1344	0
202	20240403	171700	72415481	1344	1344	1344	1344	0
203	20240403	171600	72415481	1344	1344	1344	1344	0
204	20240403	171500	72415481	1344	1344	1344	1344	0
205	20240403	171400	72415481	1344	1344	1344	1344	0
206	20240403	171300	72415481	1344	1344	1344	1344	0
207	20240403	171200	72415481	1344	1344	1344	1344	0
208	20240403	171100	72415481	1344	1344	1344	1344	0
209	20240403	171000	72415481	1344	1344	1344	1344	0
210	20240403	170900	72415481	1344	1344	1344	1344	0
211	20240403	170800	72415481	1344	1344	1344	1344	0
212	20240403	170700	72415481	1344	1344	1344	1344	1011
213	20240403	170600	72415481	1344	1344	1344	1344	0
214	20240403	170500	72415481	1344	1344	1344	1344	0
215	20240403	170400	72415481	1344	1344	1344	1344	0
216	20240403	170300	72415481	1344	1344	1344	1344	0
217	20240403	170200	72415481	1344	1344	1344	1344	0
218	20240403	170100	72415481	1344	1344	1344	1344	0
219	20240403	170000	72415481	1344	1344	1344	1344	0
220	20240403	165900	72415481	1344	1344	1344	1344	0
221	20240403	165800	72415481	1344	1344	1344	1344	0
222	20240403	165700	72415481	1344	1344	1344	1344	0
223	20240403	165600	72415481	1344	1344	1344	1344	0
224	20240403	165500	72415481	1344	1344	1344	1344	0
225	20240403	165400	72415481	1344	1344	1344	1344	0
226	20240403	165300	72415481	1344	1344	1344	1344	0
227	20240403	165200	72415481	1344	1344	1344	1344	0
228	20240403	165100	72415481	1344	1344	1344	1344	0
229	20240403	165000	72415481	1344	1344	1344	1344	0
230	20240403	164900	72415481	1344	1344	1344	1344	0
231	20240403	164800	72415481	1344	1344	1344	1344	0
232	20240403	164700	72415481	1344	1344	1344	1344	0
233	20240403	164600	72415481	1344	1344	1344	1344	0
234	20240403	164500	72415481	1344	1344	1344	1344	0
235	20240403	164400	72415481	1344	1344	1344	1344	0
236	20240403	164300	72415481	1344	1344	1344	1344	0
237	20240403	164200	72415481	1344	1344	1344	1344	0
238	20240403	164100	72415481	1344	1344	1344	1344	0
239	20240403	164000	72415481	1344	1344	1344	1344	0
240	20240403	163900	72415481	1344	1344	1344	1344	0
241	20240403	163800	72415481	1344	1344	1344	1344	0
242	20240403	163700	72415481	1344	1344	1344	1344	1011
243	20240403	163600	72415481	1344	1344	1344	1344	0
244	20240403	163500	72415481	1344	1344	1344	1344	0
245	20240403	163400	72415481	1344	1344	1344	1344	0
246	20240403	163300	72415481	1344	1344	1344	1344	0
247	20240403	163200	72415481	1344	1344	1344	1344	0
248	20240403	163100	72415481	1344	1344	1344	1344	0
249	20240403	163000	72415481	1344	1344	1344	1344	0
250	20240403	162900	72415481	1344	1344	1344	1344	0
251	20240403	162800	72415481	1344	1344	1344	1344	0
252	20240403	162700	72415481	1344	1344	1344	1344	0
253	20240403	162600	72415481	1344	1344	1344	1344	0
254	20240403	162500	72415481	1344	1344	1344	1344	0
255	20240403	162400	72415481	1344	1344	1344	1344	0
256	20240403	162300	72415481	1344	1344	1344	1344	0
257	20240403	162200	72415481	1344	1344	1344	1344	0
258	20240403	162100	72415481	1344	1344	1344	1344	0
259	20240403	162000	72415481	1344	1344	1344	1344	0
260	20240403	161900	72415481	1344	1344	1344	1344	0
261	20240403	161800	72415481	1344	1344	1344	1344	0
262	20240403	161700	72415481	1344	1344	1344	1344	0
263	20240403	161600	72415481	1344	1344	1344	1344	0
264	20240403	161500	72415481	1344	1344	1344	1344	0
265	20240403	161400	72415481	1344	1344	1344	1344	0
266	20240403	161300	72415481	1344	1344	1344	1344	0
267	20240403	161200	72415481	1344	1344	1344	1344	0
268	20240403	161100	72415481	1344	1344	1344	1344	0
269	20240403	161000	72415481	1344	1344	1344	1344	0
270	20240403	160900	72415481	1344	1344	1344	1344	0
271	20240403	160800	72415481	1344	1344	1344	1344	0
272	20240403	160700	72415481	1344	1344	1344	1344	1011
273	20240403	160600	72415481	1344	1344	1344	1344	0
274	20240403	160500	72415481	1344	1344	1344	1344	0
275	20240403	160400	72415481	1344	1344	1344	1344	0
276	20240403	160300	72415481	1344	1344	1344	1344	0
277	20240403	160200	72415481	1344	1344	1344	1344	0
278	20240403	160100	72415481	1344	1344	1344	1344	0
279	20240403	160000	72415481	1344	1344	1344	1344	0
280	20240403	155900	72415481	1344	1344	1344	1344	0
281	20240403	155800	72415481	1344	1344	1344	1344	0
282	20240403	155700	72415481	1344	1344	1344	1344	0
283	20240403	155600	72415481	1344	1344	1344	1344	0
284	20240403	155500	72415481	1344	1344	1344	1344	0
285	20240403	155400	72415481	1344	1344	1344	1344	0
286	20240403	155300	72415481	1344	1344	1344	1344	0
287	20240403	155200	72415481	1344	1344	1344	1344	0
288	20240403	155100	72415481	1344	1344	1344	1344	0
289	20240403	155000	72415481	1344	1344	1344	1344	0
290	20240403	154900	72415481	1344	1344	1344	1344	0
291	20240403	154800	72415481	1344	1344	1344	1344	0
292	20240403	154700	72415481	1344	1344	1344	1344	0
293	20240403	154600	72415481	1344	1344	1344	1344	0
294	20240403	154500	72415481	1344	1344	1344	1344	0
295	20240403	154400	72415481	1344	1344	1344	1344	0
296	20240403	154300	72415481	1344	1344	1344	1344	0
297	20240403	154200	72415481	1344	1344	1344	1344	0
298	20240403	154100	72415481	1344	1344	1344	1344	0
299	20240403	154000	72415481	1344	1344	1344	1344	0
300	20240403	153900	72415481	1344	1344	1344	1344	0
301	20240403	153800	72415481	1344	1344	1344	1344	0
302	20240403	153700	72415481	1344	1344	1344	1344	1011
303	20240403	153600	72415481	1344	1344	1344	1344	0
304	20240403	153500	72415481	1344	1344	1344	1344	0
305	20240403	153400	72415481	1344	1344	1344	1344	0
306	20240403	153300	72415481	1344	1344	1344	1344	0
307	20240403	153200	72415481	1344	1344	1344	1344	0
308	20240403	153100	72415481	1344	1344	1344	1344	0
309	20240403	153000	72415481	1344	1344	1344	1344	1011
310	20240403	152900	71056697	1351	1351	1351	1351	0
311	20240403	152800	71056697	1351	1351	1351	1351	0
312	20240403	152700	71056697	1351	1351	1351	1351	0
313	20240403	152600	71056697	1351	1351	1351	1351	0
314	20240403	152500	71056697	1351	1351	1351	1351	0
315	20240403	152400	71056697	1351	1351	1351	1351	0
316	20240403	152300	71056697	1351	1351	1351	1351	0
317	20240403	152200	71056697	1351	1351	1351	1351	0
318	20240403	152100	71056697	1351	1351	1351	1351	0
319	20240403	152000	71056697	1351	1351	1351	1351	0
320	20240403	151900	71056697	1351	1351	1351	1351	0
321	20240403	151800	71056697	1351	1351	1351	1351	0
322	20240403	151700	71056697	1351	1351	1351	1351	0
323	20240403	151600	71056697	1351	1345	1351	1345	403
324	20240403	151500	70514596	1345	1345	1345	1345	1003
325	20240403	151400	69165561	1345	1345	1345	1344	1472
326	20240403	151300	67187075	1344	1344	1344	1344	0
327	20240403	151200	67187075	1344	1346	1346	1344	1498
328	20240403	151100	65171523	1351	1351	1351	1351	0
329	20240403	151000	65171523	1351	1351	1351	1351	1
330	20240403	150900	65170172	1348	1348	1348	1348	1
331	20240403	150800	65168824	1346	1346	1346	1346	11
332	20240403	150700	65154018	1348	1348	1348	1347	1397
333	20240403	150600	63272149	1348	1348	1348	1348	842
334	20240403	150500	62137133	1348	1348	1348	1348	0
335	20240403	150400	62137133	1348	1348	1348	1348	0
336	20240403	150300	62137133	1348	1348	1348	1348	1
337	20240403	150200	62135785	1351	1351	1351	1351	214
338	20240403	150100	61846671	1351	1347	1351	1347	10
339	20240403	150000	61833196	1347	1347	1347	1347	105
340	20240403	145900	61691761	1351	1351	1351	1351	1
341	20240403	145800	61690410	1347	1347	1347	1347	1978
342	20240403	145700	59026044	1354	1354	1354	1354	11
343	20240403	145600	59011150	1347	1352	1353	1347	3512
344	20240403	145500	54265785	1352	1352	1352	1352	11
345	20240403	145400	54250913	1347	1347	1347	1347	0
346	20240403	145300	54250913	1347	1347	1347	1347	1100
347	20240403	145200	52769213	1352	1352	1352	1352	0
348	20240403	145100	52769213	1352	1352	1352	1352	0
349	20240403	145000	52769213	1352	1352	1352	1352	11
350	20240403	144900	52754341	1346	1346	1346	1346	1
351	20240403	144800	52752995	1352	1346	1352	1346	2
352	20240403	144700	52750297	1348	1348	1348	1348	1231
353	20240403	144600	51090909	1352	1352	1352	1352	0
354	20240403	144500	51090909	1352	1349	1352	1348	854
355	20240403	144400	49938861	1352	1352	1352	1352	0
356	20240403	144300	49938861	1352	1352	1352	1352	0
357	20240403	144200	49938861	1352	1352	1352	1352	0
358	20240403	144100	49938861	1352	1352	1352	1352	0
359	20240403	144000	49938861	1352	1352	1352	1352	0
360	20240403	143900	49938861	1352	1351	1352	1351	2
361	20240403	143800	49936158	1352	1352	1352	1352	0
362	20240403	143700	49936158	1352	1352	1352	1352	0
363	20240403	143600	49936158	1352	1352	1352	1352	0
364	20240403	143500	49936158	1352	1352	1352	1352	0
365	20240403	143400	49936158	1352	1352	1352	1352	0
366	20240403	143300	49936158	1352	1352	1352	1352	0
367	20240403	143200	49936158	1352	1352	1352	1352	1
368	20240403	143100	49934806	1353	1353	1353	1353	0
369	20240403	143000	49934806	1353	1353	1353	1353	0
370	20240403	142900	49934806	1353	1353	1353	1353	0
371	20240403	142800	49934806	1353	1353	1353	1353	1
372	20240403	142700	49933453	1348	1348	1348	1348	10
373	20240403	142600	49919973	1353	1349	1353	1348	717
374	20240403	142500	48953446	1353	1353	1353	1353	0
375	20240403	142400	48953446	1353	1353	1353	1353	1
376	20240403	142300	48952093	1348	1348	1348	1348	2
377	20240403	142200	48949397	1353	1353	1353	1353	0
378	20240403	142100	48949397	1353	1353	1353	1353	10
379	20240403	142000	48935867	1353	1348	1353	1348	10
380	20240403	141900	48922382	1348	1348	1348	1348	1
381	20240403	141800	48921034	1353	1353	1353	1353	0
382	20240403	141700	48921034	1353	1353	1353	1353	0
383	20240403	141600	48921034	1353	1353	1353	1353	0
384	20240403	141500	48921034	1353	1350	1353	1350	268
385	20240403	141400	48559231	1353	1350	1353	1350	194
386	20240403	141300	48297328	1350	1350	1350	1350	10
387	20240403	141200	48283828	1350	1350	1350	1350	1
388	20240403	141100	48282478	1348	1348	1348	1348	102
389	20240403	141000	48144982	1348	1348	1348	1348	0
390	20240403	140900	48144982	1348	1348	1348	1348	4
391	20240403	140800	48139590	1348	1348	1348	1348	0
392	20240403	140700	48139590	1348	1348	1348	1348	0
393	20240403	140600	48139590	1348	1348	1348	1348	0
394	20240403	140500	48139590	1348	1348	1348	1348	0
395	20240403	140400	48139590	1348	1348	1348	1348	1
396	20240403	140300	48138242	1345	1345	1345	1345	0
397	20240403	140200	48138242	1345	1345	1345	1345	0
398	20240403	140100	48138242	1345	1345	1345	1345	0
399	20240403	140000	48138242	1345	1345	1345	1345	0
400	20240403	135900	48138242	1345	1345	1345	1345	0
401	20240403	135800	48138242	1345	1345	1345	1345	1
402	20240403	135700	48136897	1345	1345	1345	1345	10
403	20240403	135600	48123447	1348	1348	1348	1348	0
404	20240403	135500	48123447	1348	1348	1348	1348	0
405	20240403	135400	48123447	1348	1348	1348	1348	0
406	20240403	135300	48123447	1348	1348	1348	1348	0
407	20240403	135200	48123447	1348	1348	1348	1348	0
408	20240403	135100	48123447	1348	1348	1348	1348	0
409	20240403	135000	48123447	1348	1348	1348	1348	0
410	20240403	134900	48123447	1348	1348	1348	1348	1
411	20240403	134800	48122099	1344	1344	1344	1344	10
412	20240403	134700	48108659	1344	1344	1344	1344	100
413	20240403	134600	47974259	1344	1344	1344	1344	0
414	20240403	134500	47974259	1344	1344	1344	1344	0
415	20240403	134400	47974259	1344	1344	1344	1344	0
416	20240403	134300	47974259	1344	1344	1344	1344	150
417	20240403	134200	47772659	1344	1344	1344	1344	0
418	20240403	134100	47772659	1344	1344	1344	1344	0
419	20240403	134000	47772659	1344	1344	1344	1344	0
420	20240403	133900	47772659	1344	1344	1344	1344	0
421	20240403	133800	47772659	1344	1344	1344	1344	6
422	20240403	133700	47764595	1344	1344	1344	1344	4
423	20240403	133600	47759219	1344	1344	1344	1344	0
424	20240403	133500	47759219	1344	1344	1344	1344	0
425	20240403	133400	47759219	1344	1344	1344	1344	0
426	20240403	133300	47759219	1344	1344	1344	1344	0
427	20240403	133200	47759219	1344	1344	1344	1344	1
428	20240403	133100	47757875	1348	1348	1348	1348	1
429	20240403	133000	47756527	1344	1347	1348	1344	401
430	20240403	132900	47216253	1347	1347	1347	1347	0
431	20240403	132800	47216253	1347	1347	1347	1347	0
432	20240403	132700	47216253	1347	1347	1347	1347	0
433	20240403	132600	47216253	1347	1344	1347	1344	2
434	20240403	132500	47213562	1345	1345	1345	1345	200
435	20240403	132400	46944562	1345	1345	1345	1345	0
436	20240403	132300	46944562	1345	1345	1345	1345	0
437	20240403	132200	46944562	1345	1345	1345	1345	0
438	20240403	132100	46944562	1345	1345	1345	1345	0
439	20240403	132000	46944562	1345	1345	1345	1345	0
440	20240403	131900	46944562	1345	1347	1347	1345	2
441	20240403	131800	46941870	1345	1345	1345	1345	0
442	20240403	131700	46941870	1345	1345	1345	1345	0
443	20240403	131600	46941870	1345	1345	1345	1345	1
444	20240403	131500	46940525	1347	1347	1347	1347	0
445	20240403	131400	46940525	1347	1347	1347	1347	0
446	20240403	131300	46940525	1347	1347	1347	1347	0
447	20240403	131200	46940525	1347	1347	1347	1347	0
448	20240403	131100	46940525	1347	1347	1347	1347	10
449	20240403	131000	46927055	1347	1347	1347	1347	0
450	20240403	130900	46927055	1347	1347	1347	1347	0
451	20240403	130800	46927055	1347	1346	1347	1346	60
452	20240403	130700	46846294	1346	1346	1346	1346	1
453	20240403	130600	46844948	1343	1343	1343	1343	0
454	20240403	130500	46844948	1343	1343	1343	1343	0
455	20240403	130400	46844948	1343	1343	1343	1343	0
456	20240403	130300	46844948	1343	1343	1343	1343	0
457	20240403	130200	46844948	1343	1343	1343	1343	0
458	20240403	130100	46844948	1343	1343	1343	1343	0
459	20240403	130000	46844948	1343	1343	1343	1343	0
460	20240403	125900	46844948	1343	1343	1343	1343	0
461	20240403	125800	46844948	1343	1343	1343	1343	0
462	20240403	125700	46844948	1343	1343	1343	1343	0
463	20240403	125600	46844948	1343	1343	1343	1343	1
464	20240403	125500	46843605	1346	1346	1346	1346	0
465	20240403	125400	46843605	1346	1346	1346	1346	0
466	20240403	125300	46843605	1346	1346	1346	1346	0
467	20240403	125200	46843605	1346	1346	1346	1346	0
468	20240403	125100	46843605	1346	1346	1346	1346	0
469	20240403	125000	46843605	1346	1346	1346	1346	0
470	20240403	124900	46843605	1346	1346	1346	1346	0
471	20240403	124800	46843605	1346	1346	1346	1346	1
472	20240403	124700	46842259	1343	1343	1343	1343	0
473	20240403	124600	46842259	1343	1346	1346	1343	11
474	20240403	124500	46827456	1343	1343	1343	1343	1
475	20240403	124400	46826113	1346	1346	1346	1346	1
476	20240403	124300	46824767	1343	1343	1343	1343	0
477	20240403	124200	46824767	1343	1343	1343	1343	0
478	20240403	124100	46824767	1343	1343	1343	1343	0
479	20240403	124000	46824767	1343	1344	1344	1343	11
480	20240403	123900	46809984	1343	1343	1343	1343	0
481	20240403	123800	46809984	1343	1343	1343	1343	0
482	20240403	123700	46809984	1343	1343	1343	1343	0
483	20240403	123600	46809984	1343	1346	1346	1343	2
484	20240403	123500	46807295	1341	1341	1341	1341	0
485	20240403	123400	46807295	1341	1341	1341	1341	0
486	20240403	123300	46807295	1341	1341	1341	1341	0
487	20240403	123200	46807295	1341	1341	1341	1341	0
488	20240403	123100	46807295	1341	1341	1341	1341	0
489	20240403	123000	46807295	1341	1341	1341	1341	0
490	20240403	122900	46807295	1341	1341	1341	1341	0
491	20240403	122800	46807295	1341	1341	1341	1341	0
492	20240403	122700	46807295	1341	1341	1341	1341	0
493	20240403	122600	46807295	1341	1341	1341	1341	0
494	20240403	122500	46807295	1341	1341	1341	1341	1
495	20240403	122400	46805954	1346	1346	1346	1346	1
496	20240403	122300	46804608	1341	1341	1341	1341	1
497	20240403	122200	46803267	1346	1346	1346	1346	8
498	20240403	122100	46792499	1346	1342	1346	1342	546
499	20240403	122000	46059755	1341	1341	1341	1341	1
500	20240403	121900	46058414	1342	1342	1342	1342	0
501	20240403	121800	46058414	1342	1342	1342	1342	222
502	20240403	121700	45760490	1342	1342	1342	1342	0
503	20240403	121600	45760490	1342	1342	1342	1342	0
504	20240403	121500	45760490	1342	1342	1342	1342	0
505	20240403	121400	45760490	1342	1342	1342	1342	0
506	20240403	121300	45760490	1342	1342	1342	1342	0
507	20240403	121200	45760490	1342	1342	1342	1342	0
508	20240403	121100	45760490	1342	1342	1342	1342	0
509	20240403	121000	45760490	1342	1342	1342	1342	0
510	20240403	120900	45760490	1342	1342	1342	1342	0
511	20240403	120800	45760490	1342	1342	1342	1342	0
512	20240403	120700	45760490	1342	1342	1342	1342	0
513	20240403	120600	45760490	1342	1342	1342	1342	0
514	20240403	120500	45760490	1342	1342	1342	1342	5
515	20240403	120400	45753780	1342	1342	1342	1342	0
516	20240403	120300	45753780	1342	1342	1342	1342	0
517	20240403	120200	45753780	1342	1342	1342	1342	0
518	20240403	120100	45753780	1342	1342	1342	1342	0
519	20240403	120000	45753780	1342	1342	1342	1342	0
520	20240403	115900	45753780	1342	1342	1342	1342	0
521	20240403	115800	45753780	1342	1342	1342	1342	0
522	20240403	115700	45753780	1342	1342	1342	1342	0
523	20240403	115600	45753780	1342	1342	1342	1342	11
524	20240403	115500	45739018	1346	1346	1346	1346	0
525	20240403	115400	45739018	1346	1346	1346	1346	1
526	20240403	115300	45737672	1342	1342	1342	1342	0
527	20240403	115200	45737672	1342	1342	1342	1342	0
528	20240403	115100	45737672	1342	1342	1342	1342	1400
529	20240403	115000	43858872	1342	1342	1342	1342	1
530	20240403	114900	43857530	1346	1345	1346	1345	500
531	20240403	114800	43184650	1342	1342	1342	1342	0
532	20240403	114700	43184650	1342	1345	1345	1342	1001
533	20240403	114600	41838308	1345	1343	1345	1343	2
534	20240403	114500	41835620	1342	1342	1342	1342	0
535	20240403	114400	41835620	1342	1342	1342	1342	0
536	20240403	114300	41835620	1342	1342	1342	1342	0
537	20240403	114200	41835620	1342	1342	1342	1342	0
538	20240403	114100	41835620	1342	1342	1342	1342	0
539	20240403	114000	41835620	1342	1342	1342	1342	0
540	20240403	113900	41835620	1342	1342	1342	1342	2
541	20240403	113800	41832936	1342	1343	1343	1342	124
542	20240403	113700	41666407	1345	1345	1345	1345	0
543	20240403	113600	41666407	1345	1345	1345	1345	100
544	20240403	113500	41531907	1343	1343	1343	1343	0
545	20240403	113400	41531907	1343	1343	1343	1343	0
546	20240403	113300	41531907	1343	1343	1343	1343	0
547	20240403	113200	41531907	1343	1343	1343	1343	0
548	20240403	113100	41531907	1343	1343	1343	1343	20
549	20240403	113000	41505047	1343	1343	1343	1343	310
550	20240403	112900	41088717	1342	1342	1342	1342	0
551	20240403	112800	41088717	1342	1342	1342	1342	0
552	20240403	112700	41088717	1342	1342	1342	1342	0
553	20240403	112600	41088717	1342	1342	1342	1342	0
554	20240403	112500	41088717	1342	1342	1342	1342	0
555	20240403	112400	41088717	1342	1342	1342	1342	0
556	20240403	112300	41088717	1342	1342	1342	1342	0
557	20240403	112200	41088717	1342	1342	1342	1342	0
558	20240403	112100	41088717	1342	1342	1342	1342	0
559	20240403	112000	41088717	1342	1342	1342	1342	9
560	20240403	111900	41076639	1342	1343	1346	1342	248
561	20240403	111800	40743142	1346	1346	1346	1346	0
562	20240403	111700	40743142	1346	1346	1346	1346	0
563	20240403	111600	40743142	1346	1346	1346	1346	1
564	20240403	111500	40741796	1343	1343	1343	1343	0
565	20240403	111400	40741796	1343	1343	1343	1343	0
566	20240403	111300	40741796	1343	1344	1344	1343	705
567	20240403	111200	39794277	1344	1344	1344	1344	0
568	20240403	111100	39794277	1344	1344	1344	1344	0
569	20240403	111000	39794277	1344	1344	1344	1344	5
570	20240403	110900	39787557	1344	1344	1344	1344	0
571	20240403	110800	39787557	1344	1344	1344	1344	1
572	20240403	110700	39786213	1346	1346	1346	1346	0
573	20240403	110600	39786213	1346	1346	1346	1346	0
574	20240403	110500	39786213	1346	1346	1346	1346	0
575	20240403	110400	39786213	1346	1346	1346	1346	0
576	20240403	110300	39786213	1346	1346	1346	1346	0
577	20240403	110200	39786213	1346	1346	1346	1346	5
578	20240403	110100	39779483	1346	1346	1346	1346	0
579	20240403	110000	39779483	1346	1346	1346	1346	0
580	20240403	105900	39779483	1346	1346	1346	1346	0
581	20240403	105800	39779483	1346	1346	1346	1346	0
582	20240403	105700	39779483	1346	1346	1346	1346	0
583	20240403	105600	39779483	1346	1346	1346	1346	0
584	20240403	105500	39779483	1346	1346	1346	1346	0
585	20240403	105400	39779483	1346	1346	1346	1346	0
586	20240403	105300	39779483	1346	1346	1346	1346	0
587	20240403	105200	39779483	1346	1346	1346	1346	1
588	20240403	105100	39778137	1343	1343	1343	1343	0
589	20240403	105000	39778137	1343	1343	1343	1343	0
590	20240403	104900	39778137	1343	1343	1343	1343	0
591	20240403	104800	39778137	1343	1343	1343	1343	0
592	20240403	104700	39778137	1343	1343	1343	1343	1
593	20240403	104600	39776794	1344	1344	1344	1344	1
594	20240403	104500	39775450	1344	1347	1347	1344	246
595	20240403	104400	39444796	1347	1345	1347	1345	11
596	20240403	104300	39429999	1345	1345	1345	1345	10
597	20240403	104200	39416549	1347	1347	1347	1347	0
598	20240403	104100	39416549	1347	1347	1347	1347	0
599	20240403	104000	39416549	1347	1347	1347	1347	0
600	20240403	103900	39416549	1347	1347	1347	1347	5
601	20240403	103800	39409814	1347	1347	1347	1347	1
602	20240403	103700	39408467	1344	1344	1344	1344	7
603	20240403	103600	39399059	1344	1344	1344	1344	3
604	20240403	103500	39395027	1347	1347	1347	1347	0
605	20240403	103400	39395027	1347	1347	1347	1347	0
606	20240403	103300	39395027	1347	1344	1347	1344	574
607	20240403	103200	38623568	1344	1344	1344	1344	0
608	20240403	103100	38623568	1344	1344	1344	1344	0
609	20240403	103000	38623568	1344	1344	1344	1344	0
610	20240403	102900	38623568	1344	1340	1344	1340	7
611	20240403	102800	38614184	1344	1344	1344	1344	1
612	20240403	102700	38612840	1340	1340	1340	1340	0
613	20240403	102600	38612840	1340	1343	1343	1340	4
614	20240403	102500	38607474	1344	1344	1347	1344	4145
615	20240403	102400	33036591	1347	1347	1347	1347	0
616	20240403	102300	33036591	1347	1347	1347	1347	0
617	20240403	102200	33036591	1347	1347	1347	1347	2
618	20240403	102100	33033897	1347	1347	1347	1347	9
619	20240403	102000	33021774	1344	1344	1344	1344	480
620	20240403	101900	32376654	1344	1344	1344	1344	0
621	20240403	101800	32376654	1344	1344	1344	1344	0
622	20240403	101700	32376654	1344	1345	1345	1344	898
623	20240403	101600	31169639	1345	1345	1345	1345	0
624	20240403	101500	31169639	1345	1345	1345	1345	0
625	20240403	101400	31169639	1345	1345	1345	1345	0
626	20240403	101300	31169639	1345	1345	1345	1345	0
627	20240403	101200	31169639	1345	1344	1345	1344	597
628	20240403	101100	30367174	1344	1344	1344	1344	1800
629	20240403	101000	27947974	1344	1344	1344	1344	0
630	20240403	100900	27947974	1344	1344	1344	1344	451
631	20240403	100800	27341830	1344	1344	1344	1344	0
632	20240403	100700	27341830	1344	1344	1344	1344	0
633	20240403	100600	27341830	1344	1344	1344	1344	0
634	20240403	100500	27341830	1344	1344	1344	1344	0
635	20240403	100400	27341830	1344	1344	1344	1344	0
636	20240403	100300	27341830	1344	1340	1344	1340	137
637	20240403	100200	27158242	1340	1340	1340	1340	333
638	20240403	100100	26712022	1340	1334	1340	1333	1101
639	20240403	100000	25243782	1344	1334	1344	1333	346
640	20240403	095900	24782499	1333	1336	1336	1333	587
641	20240403	095800	23999335	1336	1336	1336	1336	2
642	20240403	095700	23996663	1336	1336	1336	1336	200
643	20240403	095600	23729463	1345	1345	1345	1345	1
644	20240403	095500	23728118	1345	1345	1345	1345	0
645	20240403	095400	23728118	1345	1345	1345	1345	0
646	20240403	095300	23728118	1345	1336	1345	1336	902
647	20240403	095200	22523028	1345	1345	1345	1345	1
648	20240403	095100	22521683	1337	1337	1337	1337	126
649	20240403	095000	22353221	1338	1338	1338	1338	816
650	20240403	094900	21261413	1346	1346	1346	1346	0
651	20240403	094800	21261413	1346	1346	1346	1346	1
652	20240403	094700	21260067	1340	1340	1340	1340	483
653	20240403	094600	20612847	1346	1346	1346	1346	0
654	20240403	094500	20612847	1346	1346	1346	1346	1
655	20240403	094400	20611501	1341	1341	1341	1341	229
656	20240403	094300	20304412	1348	1348	1348	1348	0
657	20240403	094200	20304412	1348	1348	1348	1348	0
658	20240403	094100	20304412	1348	1348	1348	1348	2
659	20240403	094000	20301716	1349	1349	1349	1349	0
660	20240403	093900	20301716	1349	1349	1349	1349	0
661	20240403	093800	20301716	1349	1349	1349	1349	0
662	20240403	093700	20301716	1349	1349	1349	1349	0
663	20240403	093600	20301716	1349	1349	1349	1349	0
664	20240403	093500	20301716	1349	1349	1349	1349	0
665	20240403	093400	20301716	1349	1341	1349	1341	101
666	20240403	093300	20166267	1349	1349	1349	1349	45
667	20240403	093200	20105562	1349	1349	1349	1349	0
668	20240403	093100	20105562	1349	1349	1349	1349	10
669	20240403	093000	20092072	1349	1343	1350	1343	1119
670	20240403	092900	18585483	1343	1343	1343	1343	1
671	20240403	092800	18584140	1343	1350	1350	1343	1106
672	20240403	092700	17098712	1350	1350	1350	1350	0
673	20240403	092600	17098712	1350	1350	1350	1350	0
674	20240403	092500	17098712	1350	1343	1350	1343	2
675	20240403	092400	17096019	1343	1343	1343	1343	30
676	20240403	092300	17055729	1350	1350	1350	1350	5
677	20240403	092200	17048979	1350	1344	1350	1344	117
678	20240403	092100	16891722	1344	1343	1344	1343	575
679	20240403	092000	16119496	1343	1338	1343	1338	202
680	20240403	091900	15849215	1338	1338	1338	1338	550
681	20240403	091800	15113315	1338	1338	1338	1338	149
682	20240403	091700	14913953	1343	1343	1343	1343	0
683	20240403	091600	14913953	1343	1343	1343	1343	0
684	20240403	091500	14913953	1343	1343	1343	1343	0
685	20240403	091400	14913953	1343	1336	1343	1336	31
686	20240403	091300	14872530	1336	1336	1336	1336	946
687	20240403	091200	13608674	1336	1336	1336	1336	0
688	20240403	091100	13608674	1336	1335	1336	1335	124
689	20240403	091000	13443133	1336	1336	1336	1334	2117
690	20240403	090900	10616723	1337	1337	1337	1337	132
691	20240403	090800	10440239	1338	1344	1344	1338	507
692	20240403	090700	9761026	1344	1344	1344	1341	14
693	20240403	090600	9742234	1344	1344	1344	1344	10
694	20240403	090500	9728794	1344	1344	1344	1344	1
695	20240403	090400	9727450	1338	1338	1338	1338	20
696	20240403	090300	9700690	1344	1344	1344	1344	0
697	20240403	090200	9700690	1344	1341	1344	1340	1711
698	20240403	090100	7406371	1344	1342	1344	1341	101
699	20240403	090000	7270902	1341	1341	1341	1341	5422