KissMeData/227610/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	202000	53077168	1754	1754	1754	1754	788
3	20240405	201900	53077168	1754	1754	1754	1754	0
4	20240405	201800	53077168	1754	1754	1754	1754	0
5	20240405	201700	53077168	1754	1754	1754	1754	0
6	20240405	201600	53077168	1754	1754	1754	1754	0
7	20240405	201500	53077168	1754	1754	1754	1754	0
8	20240405	201400	53077168	1754	1754	1754	1754	0
9	20240405	201300	53077168	1754	1754	1754	1754	0
10	20240405	201200	53077168	1754	1754	1754	1754	0
11	20240405	201100	53077168	1754	1754	1754	1754	0
12	20240405	201000	53077168	1754	1754	1754	1754	0
13	20240405	200900	53077168	1754	1754	1754	1754	0
14	20240405	200800	53077168	1754	1754	1754	1754	0
15	20240405	200700	53077168	1754	1754	1754	1754	0
16	20240405	200600	53077168	1754	1754	1754	1754	0
17	20240405	200500	53077168	1754	1754	1754	1754	0
18	20240405	200400	53077168	1754	1754	1754	1754	0
19	20240405	200300	53077168	1754	1754	1754	1754	0
20	20240405	200200	53077168	1754	1754	1754	1754	0
21	20240405	200100	53077168	1754	1754	1754	1754	0
22	20240405	200000	53077168	1754	1754	1754	1754	0
23	20240405	195900	53077168	1754	1754	1754	1754	0
24	20240405	195800	53077168	1754	1754	1754	1754	0
25	20240405	195700	53077168	1754	1754	1754	1754	0
26	20240405	195600	53077168	1754	1754	1754	1754	0
27	20240405	195500	53077168	1754	1754	1754	1754	0
28	20240405	195400	53077168	1754	1754	1754	1754	0
29	20240405	195300	53077168	1754	1754	1754	1754	0
30	20240405	195200	53077168	1754	1754	1754	1754	0
31	20240405	195100	53077168	1754	1754	1754	1754	0
32	20240405	195000	53077168	1754	1754	1754	1754	788
33	20240405	194900	53077168	1754	1754	1754	1754	0
34	20240405	194800	53077168	1754	1754	1754	1754	0
35	20240405	194700	53077168	1754	1754	1754	1754	0
36	20240405	194600	53077168	1754	1754	1754	1754	0
37	20240405	194500	53077168	1754	1754	1754	1754	0
38	20240405	194400	53077168	1754	1754	1754	1754	0
39	20240405	194300	53077168	1754	1754	1754	1754	0
40	20240405	194200	53077168	1754	1754	1754	1754	0
41	20240405	194100	53077168	1754	1754	1754	1754	0
42	20240405	194000	53077168	1754	1754	1754	1754	0
43	20240405	193900	53077168	1754	1754	1754	1754	0
44	20240405	193800	53077168	1754	1754	1754	1754	0
45	20240405	193700	53077168	1754	1754	1754	1754	0
46	20240405	193600	53077168	1754	1754	1754	1754	0
47	20240405	193500	53077168	1754	1754	1754	1754	0
48	20240405	193400	53077168	1754	1754	1754	1754	0
49	20240405	193300	53077168	1754	1754	1754	1754	0
50	20240405	193200	53077168	1754	1754	1754	1754	0
51	20240405	193100	53077168	1754	1754	1754	1754	0
52	20240405	193000	53077168	1754	1754	1754	1754	0
53	20240405	192900	53077168	1754	1754	1754	1754	0
54	20240405	192800	53077168	1754	1754	1754	1754	0
55	20240405	192700	53077168	1754	1754	1754	1754	0
56	20240405	192600	53077168	1754	1754	1754	1754	0
57	20240405	192500	53077168	1754	1754	1754	1754	0
58	20240405	192400	53077168	1754	1754	1754	1754	0
59	20240405	192300	53077168	1754	1754	1754	1754	0
60	20240405	192200	53077168	1754	1754	1754	1754	0
61	20240405	192100	53077168	1754	1754	1754	1754	0
62	20240405	192000	53077168	1754	1754	1754	1754	788
63	20240405	191900	53077168	1754	1754	1754	1754	0
64	20240405	191800	53077168	1754	1754	1754	1754	0
65	20240405	191700	53077168	1754	1754	1754	1754	0
66	20240405	191600	53077168	1754	1754	1754	1754	0
67	20240405	191500	53077168	1754	1754	1754	1754	0
68	20240405	191400	53077168	1754	1754	1754	1754	0
69	20240405	191300	53077168	1754	1754	1754	1754	0
70	20240405	191200	53077168	1754	1754	1754	1754	0
71	20240405	191100	53077168	1754	1754	1754	1754	0
72	20240405	191000	53077168	1754	1754	1754	1754	0
73	20240405	190900	53077168	1754	1754	1754	1754	0
74	20240405	190800	53077168	1754	1754	1754	1754	0
75	20240405	190700	53077168	1754	1754	1754	1754	0
76	20240405	190600	53077168	1754	1754	1754	1754	0
77	20240405	190500	53077168	1754	1754	1754	1754	0
78	20240405	190400	53077168	1754	1754	1754	1754	0
79	20240405	190300	53077168	1754	1754	1754	1754	0
80	20240405	190200	53077168	1754	1754	1754	1754	0
81	20240405	190100	53077168	1754	1754	1754	1754	0
82	20240405	190000	53077168	1754	1754	1754	1754	0
83	20240405	185900	53077168	1754	1754	1754	1754	0
84	20240405	185800	53077168	1754	1754	1754	1754	0
85	20240405	185700	53077168	1754	1754	1754	1754	0
86	20240405	185600	53077168	1754	1754	1754	1754	0
87	20240405	185500	53077168	1754	1754	1754	1754	0
88	20240405	185400	53077168	1754	1754	1754	1754	0
89	20240405	185300	53077168	1754	1754	1754	1754	0
90	20240405	185200	53077168	1754	1754	1754	1754	0
91	20240405	185100	53077168	1754	1754	1754	1754	0
92	20240405	185000	53077168	1754	1754	1754	1754	788
93	20240405	184900	53077168	1754	1754	1754	1754	0
94	20240405	184800	53077168	1754	1754	1754	1754	0
95	20240405	184700	53077168	1754	1754	1754	1754	0
96	20240405	184600	53077168	1754	1754	1754	1754	0
97	20240405	184500	53077168	1754	1754	1754	1754	0
98	20240405	184400	53077168	1754	1754	1754	1754	0
99	20240405	184300	53077168	1754	1754	1754	1754	0
100	20240405	184200	53077168	1754	1754	1754	1754	0
101	20240405	184100	53077168	1754	1754	1754	1754	0
102	20240405	184000	53077168	1754	1754	1754	1754	0
103	20240405	183900	53077168	1754	1754	1754	1754	0
104	20240405	183800	53077168	1754	1754	1754	1754	0
105	20240405	183700	53077168	1754	1754	1754	1754	0
106	20240405	183600	53077168	1754	1754	1754	1754	0
107	20240405	183500	53077168	1754	1754	1754	1754	0
108	20240405	183400	53077168	1754	1754	1754	1754	0
109	20240405	183300	53077168	1754	1754	1754	1754	0
110	20240405	183200	53077168	1754	1754	1754	1754	0
111	20240405	183100	53077168	1754	1754	1754	1754	0
112	20240405	183000	53077168	1754	1754	1754	1754	0
113	20240405	182900	53077168	1754	1754	1754	1754	0
114	20240405	182800	53077168	1754	1754	1754	1754	0
115	20240405	182700	53077168	1754	1754	1754	1754	0
116	20240405	182600	53077168	1754	1754	1754	1754	0
117	20240405	182500	53077168	1754	1754	1754	1754	0
118	20240405	182400	53077168	1754	1754	1754	1754	0
119	20240405	182300	53077168	1754	1754	1754	1754	0
120	20240405	182200	53077168	1754	1754	1754	1754	0
121	20240405	182100	53077168	1754	1754	1754	1754	0
122	20240405	182000	53077168	1754	1754	1754	1754	788
123	20240405	181900	53077168	1754	1754	1754	1754	0
124	20240405	181800	53077168	1754	1754	1754	1754	0
125	20240405	181700	53077168	1754	1754	1754	1754	0
126	20240405	181600	53077168	1754	1754	1754	1754	0
127	20240405	181500	53077168	1754	1754	1754	1754	0
128	20240405	181400	53077168	1754	1754	1754	1754	0
129	20240405	181300	53077168	1754	1754	1754	1754	0
130	20240405	181200	53077168	1754	1754	1754	1754	0
131	20240405	181100	53077168	1754	1754	1754	1754	0
132	20240405	181000	53077168	1754	1754	1754	1754	0
133	20240405	180900	53077168	1754	1754	1754	1754	0
134	20240405	180800	53077168	1754	1754	1754	1754	0
135	20240405	180700	53077168	1754	1754	1754	1754	0
136	20240405	180600	53077168	1754	1754	1754	1754	0
137	20240405	180500	53077168	1754	1754	1754	1754	0
138	20240405	180400	53077168	1754	1754	1754	1754	0
139	20240405	180300	53077168	1754	1754	1754	1754	0
140	20240405	180200	53077168	1754	1754	1754	1754	0
141	20240405	180100	53077168	1754	1754	1754	1754	0
142	20240405	180000	53077168	1754	1754	1754	1754	0
143	20240405	175900	53077168	1754	1754	1754	1754	0
144	20240405	175800	53077168	1754	1754	1754	1754	0
145	20240405	175700	53077168	1754	1754	1754	1754	0
146	20240405	175600	53077168	1754	1754	1754	1754	0
147	20240405	175500	53077168	1754	1754	1754	1754	0
148	20240405	175400	53077168	1754	1754	1754	1754	0
149	20240405	175300	53077168	1754	1754	1754	1754	0
150	20240405	175200	53077168	1754	1754	1754	1754	0
151	20240405	175100	53077168	1754	1754	1754	1754	0
152	20240405	175000	53077168	1754	1754	1754	1754	788
153	20240405	174900	53077168	1754	1754	1754	1754	0
154	20240405	174800	53077168	1754	1754	1754	1754	0
155	20240405	174700	53077168	1754	1754	1754	1754	0
156	20240405	174600	53077168	1754	1754	1754	1754	0
157	20240405	174500	53077168	1754	1754	1754	1754	0
158	20240405	174400	53077168	1754	1754	1754	1754	0
159	20240405	174300	53077168	1754	1754	1754	1754	0
160	20240405	174200	53077168	1754	1754	1754	1754	0
161	20240405	174100	53077168	1754	1754	1754	1754	0
162	20240405	174000	53077168	1754	1754	1754	1754	0
163	20240405	173900	53077168	1754	1754	1754	1754	0
164	20240405	173800	53077168	1754	1754	1754	1754	0
165	20240405	173700	53077168	1754	1754	1754	1754	0
166	20240405	173600	53077168	1754	1754	1754	1754	0
167	20240405	173500	53077168	1754	1754	1754	1754	0
168	20240405	173400	53077168	1754	1754	1754	1754	0
169	20240405	173300	53077168	1754	1754	1754	1754	0
170	20240405	173200	53077168	1754	1754	1754	1754	0
171	20240405	173100	53077168	1754	1754	1754	1754	0
172	20240405	173000	53077168	1754	1754	1754	1754	0
173	20240405	172900	53077168	1754	1754	1754	1754	0
174	20240405	172800	53077168	1754	1754	1754	1754	0
175	20240405	172700	53077168	1754	1754	1754	1754	0
176	20240405	172600	53077168	1754	1754	1754	1754	0
177	20240405	172500	53077168	1754	1754	1754	1754	0
178	20240405	172400	53077168	1754	1754	1754	1754	0
179	20240405	172300	53077168	1754	1754	1754	1754	0
180	20240405	172200	53077168	1754	1754	1754	1754	0
181	20240405	172100	53077168	1754	1754	1754	1754	0
182	20240405	172000	53077168	1754	1754	1754	1754	788
183	20240405	171900	53077168	1754	1754	1754	1754	0
184	20240405	171800	53077168	1754	1754	1754	1754	0
185	20240405	171700	53077168	1754	1754	1754	1754	0
186	20240405	171600	53077168	1754	1754	1754	1754	0
187	20240405	171500	53077168	1754	1754	1754	1754	0
188	20240405	171400	53077168	1754	1754	1754	1754	0
189	20240405	171300	53077168	1754	1754	1754	1754	0
190	20240405	171200	53077168	1754	1754	1754	1754	0
191	20240405	171100	53077168	1754	1754	1754	1754	0
192	20240405	171000	53077168	1754	1754	1754	1754	0
193	20240405	170900	53077168	1754	1754	1754	1754	0
194	20240405	170800	53077168	1754	1754	1754	1754	0
195	20240405	170700	53077168	1754	1754	1754	1754	0
196	20240405	170600	53077168	1754	1754	1754	1754	0
197	20240405	170500	53077168	1754	1754	1754	1754	0
198	20240405	170400	53077168	1754	1754	1754	1754	0
199	20240405	170300	53077168	1754	1754	1754	1754	0
200	20240405	170200	53077168	1754	1754	1754	1754	0
201	20240405	170100	53077168	1754	1754	1754	1754	0
202	20240405	170000	53077168	1754	1754	1754	1754	0
203	20240405	165900	53077168	1754	1754	1754	1754	0
204	20240405	165800	53077168	1754	1754	1754	1754	0
205	20240405	165700	53077168	1754	1754	1754	1754	0
206	20240405	165600	53077168	1754	1754	1754	1754	0
207	20240405	165500	53077168	1754	1754	1754	1754	0
208	20240405	165400	53077168	1754	1754	1754	1754	0
209	20240405	165300	53077168	1754	1754	1754	1754	0
210	20240405	165200	53077168	1754	1754	1754	1754	0
211	20240405	165100	53077168	1754	1754	1754	1754	0
212	20240405	165000	53077168	1754	1754	1754	1754	788
213	20240405	164900	53077168	1754	1754	1754	1754	0
214	20240405	164800	53077168	1754	1754	1754	1754	0
215	20240405	164700	53077168	1754	1754	1754	1754	0
216	20240405	164600	53077168	1754	1754	1754	1754	0
217	20240405	164500	53077168	1754	1754	1754	1754	0
218	20240405	164400	53077168	1754	1754	1754	1754	0
219	20240405	164300	53077168	1754	1754	1754	1754	0
220	20240405	164200	53077168	1754	1754	1754	1754	0
221	20240405	164100	53077168	1754	1754	1754	1754	0
222	20240405	164000	53077168	1754	1754	1754	1754	0
223	20240405	163900	53077168	1754	1754	1754	1754	0
224	20240405	163800	53077168	1754	1754	1754	1754	0
225	20240405	163700	53077168	1754	1754	1754	1754	0
226	20240405	163600	53077168	1754	1754	1754	1754	0
227	20240405	163500	53077168	1754	1754	1754	1754	0
228	20240405	163400	53077168	1754	1754	1754	1754	0
229	20240405	163300	53077168	1754	1754	1754	1754	0
230	20240405	163200	53077168	1754	1754	1754	1754	0
231	20240405	163100	53077168	1754	1754	1754	1754	0
232	20240405	163000	53077168	1754	1754	1754	1754	0
233	20240405	162900	53077168	1754	1754	1754	1754	0
234	20240405	162800	53077168	1754	1754	1754	1754	0
235	20240405	162700	53077168	1754	1754	1754	1754	0
236	20240405	162600	53077168	1754	1754	1754	1754	0
237	20240405	162500	53077168	1754	1754	1754	1754	0
238	20240405	162400	53077168	1754	1754	1754	1754	0
239	20240405	162300	53077168	1754	1754	1754	1754	0
240	20240405	162200	53077168	1754	1754	1754	1754	0
241	20240405	162100	53077168	1754	1754	1754	1754	0
242	20240405	162000	53077168	1754	1754	1754	1754	788
243	20240405	161900	53077168	1754	1754	1754	1754	0
244	20240405	161800	53077168	1754	1754	1754	1754	0
245	20240405	161700	53077168	1754	1754	1754	1754	0
246	20240405	161600	53077168	1754	1754	1754	1754	0
247	20240405	161500	53077168	1754	1754	1754	1754	0
248	20240405	161400	53077168	1754	1754	1754	1754	0
249	20240405	161300	53077168	1754	1754	1754	1754	0
250	20240405	161200	53077168	1754	1754	1754	1754	0
251	20240405	161100	53077168	1754	1754	1754	1754	0
252	20240405	161000	53077168	1754	1754	1754	1754	0
253	20240405	160900	53077168	1754	1754	1754	1754	0
254	20240405	160800	53077168	1754	1754	1754	1754	0
255	20240405	160700	53077168	1754	1754	1754	1754	0
256	20240405	160600	53077168	1754	1754	1754	1754	0
257	20240405	160500	53077168	1754	1754	1754	1754	0
258	20240405	160400	53077168	1754	1754	1754	1754	0
259	20240405	160300	53077168	1754	1754	1754	1754	0
260	20240405	160200	53077168	1754	1754	1754	1754	0
261	20240405	160100	53077168	1754	1754	1754	1754	0
262	20240405	160000	53077168	1754	1754	1754	1754	0
263	20240405	155900	53077168	1754	1754	1754	1754	0
264	20240405	155800	53077168	1754	1754	1754	1754	0
265	20240405	155700	53077168	1754	1754	1754	1754	0
266	20240405	155600	53077168	1754	1754	1754	1754	0
267	20240405	155500	53077168	1754	1754	1754	1754	0
268	20240405	155400	53077168	1754	1754	1754	1754	0
269	20240405	155300	53077168	1754	1754	1754	1754	0
270	20240405	155200	53077168	1754	1754	1754	1754	0
271	20240405	155100	53077168	1754	1754	1754	1754	0
272	20240405	155000	53077168	1754	1754	1754	1754	788
273	20240405	154900	53077168	1754	1754	1754	1754	0
274	20240405	154800	53077168	1754	1754	1754	1754	0
275	20240405	154700	53077168	1754	1754	1754	1754	0
276	20240405	154600	53077168	1754	1754	1754	1754	0
277	20240405	154500	53077168	1754	1754	1754	1754	0
278	20240405	154400	53077168	1754	1754	1754	1754	0
279	20240405	154300	53077168	1754	1754	1754	1754	0
280	20240405	154200	53077168	1754	1754	1754	1754	0
281	20240405	154100	53077168	1754	1754	1754	1754	0
282	20240405	154000	53077168	1754	1754	1754	1754	0
283	20240405	153900	53077168	1754	1754	1754	1754	0
284	20240405	153800	53077168	1754	1754	1754	1754	0
285	20240405	153700	53077168	1754	1754	1754	1754	0
286	20240405	153600	53077168	1754	1754	1754	1754	0
287	20240405	153500	53077168	1754	1754	1754	1754	0
288	20240405	153400	53077168	1754	1754	1754	1754	0
289	20240405	153300	53077168	1754	1754	1754	1754	0
290	20240405	153200	53077168	1754	1754	1754	1754	0
291	20240405	153100	53077168	1754	1754	1754	1754	0
292	20240405	153000	53077168	1754	1754	1754	1754	788
293	20240405	152900	51695016	1754	1754	1754	1754	0
294	20240405	152800	51695016	1754	1754	1754	1754	0
295	20240405	152700	51695016	1754	1754	1754	1754	0
296	20240405	152600	51695016	1754	1754	1754	1754	0
297	20240405	152500	51695016	1754	1754	1754	1754	0
298	20240405	152400	51695016	1754	1754	1754	1754	0
299	20240405	152300	51695016	1754	1754	1754	1754	0
300	20240405	152200	51695016	1754	1754	1754	1754	0
301	20240405	152100	51695016	1754	1754	1754	1754	0
302	20240405	152000	51695016	1754	1754	1754	1754	0
303	20240405	151900	51695016	1754	1754	1754	1754	0
304	20240405	151800	51695016	1754	1754	1754	1754	0
305	20240405	151700	51695016	1754	1754	1754	1754	0
306	20240405	151600	51695016	1754	1754	1754	1754	0
307	20240405	151500	51695016	1754	1754	1754	1754	10
308	20240405	151400	51677476	1754	1754	1754	1754	0
309	20240405	151300	51677476	1754	1754	1754	1754	0
310	20240405	151200	51677476	1754	1754	1754	1754	0
311	20240405	151100	51677476	1754	1754	1754	1754	0
312	20240405	151000	51677476	1754	1754	1754	1754	0
313	20240405	150900	51677476	1754	1754	1754	1754	0
314	20240405	150800	51677476	1754	1754	1754	1754	0
315	20240405	150700	51677476	1754	1754	1754	1754	15
316	20240405	150600	51651166	1754	1754	1754	1754	0
317	20240405	150500	51651166	1754	1754	1754	1754	200
318	20240405	150400	51300366	1754	1754	1754	1754	0
319	20240405	150300	51300366	1754	1754	1754	1754	0
320	20240405	150200	51300366	1754	1754	1754	1754	0
321	20240405	150100	51300366	1754	1754	1754	1754	0
322	20240405	150000	51300366	1754	1754	1754	1754	0
323	20240405	145900	51300366	1754	1754	1754	1754	0
324	20240405	145800	51300366	1754	1754	1754	1754	0
325	20240405	145700	51300366	1754	1754	1754	1754	0
326	20240405	145600	51300366	1754	1754	1754	1754	0
327	20240405	145500	51300366	1754	1754	1754	1754	0
328	20240405	145400	51300366	1754	1754	1754	1754	0
329	20240405	145300	51300366	1754	1754	1754	1754	0
330	20240405	145200	51300366	1754	1754	1754	1754	0
331	20240405	145100	51300366	1754	1754	1754	1754	0
332	20240405	145000	51300366	1754	1754	1754	1754	0
333	20240405	144900	51300366	1754	1754	1754	1754	4
334	20240405	144800	51293350	1754	1754	1754	1754	0
335	20240405	144700	51293350	1754	1754	1754	1754	0
336	20240405	144600	51293350	1754	1754	1754	1754	0
337	20240405	144500	51293350	1754	1754	1754	1754	0
338	20240405	144400	51293350	1754	1754	1754	1754	0
339	20240405	144300	51293350	1754	1743	1754	1743	5
340	20240405	144200	51284624	1755	1755	1755	1755	0
341	20240405	144100	51284624	1755	1755	1755	1755	0
342	20240405	144000	51284624	1755	1755	1755	1755	0
343	20240405	143900	51284624	1755	1755	1755	1755	0
344	20240405	143800	51284624	1755	1755	1755	1755	0
345	20240405	143700	51284624	1755	1755	1755	1755	0
346	20240405	143600	51284624	1755	1755	1755	1755	0
347	20240405	143500	51284624	1755	1755	1755	1755	0
348	20240405	143400	51284624	1755	1755	1755	1755	0
349	20240405	143300	51284624	1755	1755	1755	1755	0
350	20240405	143200	51284624	1755	1754	1755	1754	57
351	20240405	143100	51184612	1755	1755	1755	1755	0
352	20240405	143000	51184612	1755	1755	1755	1755	101
353	20240405	142900	51007357	1743	1743	1743	1743	0
354	20240405	142800	51007357	1743	1743	1743	1743	0
355	20240405	142700	51007357	1743	1743	1743	1743	0
356	20240405	142600	51007357	1743	1743	1743	1743	0
357	20240405	142500	51007357	1743	1743	1743	1743	0
358	20240405	142400	51007357	1743	1743	1743	1743	23
359	20240405	142300	50967268	1763	1763	1763	1763	0
360	20240405	142200	50967268	1763	1763	1763	1763	0
361	20240405	142100	50967268	1763	1763	1763	1763	0
362	20240405	142000	50967268	1763	1763	1763	1763	0
363	20240405	141900	50967268	1763	1763	1763	1763	0
364	20240405	141800	50967268	1763	1763	1763	1763	0
365	20240405	141700	50967268	1763	1763	1763	1763	0
366	20240405	141600	50967268	1763	1763	1763	1763	0
367	20240405	141500	50967268	1763	1763	1763	1763	0
368	20240405	141400	50967268	1763	1763	1763	1763	0
369	20240405	141300	50967268	1763	1763	1763	1763	0
370	20240405	141200	50967268	1763	1763	1763	1763	0
371	20240405	141100	50967268	1763	1763	1763	1763	0
372	20240405	141000	50967268	1763	1763	1763	1763	0
373	20240405	140900	50967268	1763	1763	1763	1763	0
374	20240405	140800	50967268	1763	1763	1763	1763	0
375	20240405	140700	50967268	1763	1763	1763	1763	0
376	20240405	140600	50967268	1763	1763	1763	1763	0
377	20240405	140500	50967268	1763	1763	1763	1763	0
378	20240405	140400	50967268	1763	1763	1763	1763	0
379	20240405	140300	50967268	1763	1763	1763	1763	10
380	20240405	140200	50949638	1763	1763	1763	1763	6
381	20240405	140100	50939060	1764	1764	1764	1764	1
382	20240405	140000	50937296	1750	1750	1750	1750	0
383	20240405	135900	50937296	1750	1750	1750	1750	0
384	20240405	135800	50937296	1750	1750	1750	1750	0
385	20240405	135700	50937296	1750	1750	1750	1750	0
386	20240405	135600	50937296	1750	1750	1750	1750	0
387	20240405	135500	50937296	1750	1750	1750	1750	0
388	20240405	135400	50937296	1750	1750	1750	1750	1260
389	20240405	135300	48732296	1747	1747	1747	1747	0
390	20240405	135200	48732296	1747	1747	1747	1747	0
391	20240405	135100	48732296	1747	1747	1747	1747	0
392	20240405	135000	48732296	1747	1747	1747	1747	0
393	20240405	134900	48732296	1747	1747	1747	1747	0
394	20240405	134800	48732296	1747	1747	1747	1747	0
395	20240405	134700	48732296	1747	1747	1747	1747	0
396	20240405	134600	48732296	1747	1747	1747	1747	1203
397	20240405	134500	46630655	1747	1747	1747	1747	0
398	20240405	134400	46630655	1747	1747	1747	1747	0
399	20240405	134300	46630655	1747	1747	1747	1747	0
400	20240405	134200	46630655	1747	1747	1747	1747	0
401	20240405	134100	46630655	1747	1747	1747	1747	0
402	20240405	134000	46630655	1747	1747	1747	1747	0
403	20240405	133900	46630655	1747	1747	1747	1747	0
404	20240405	133800	46630655	1747	1747	1747	1747	0
405	20240405	133700	46630655	1747	1747	1747	1747	0
406	20240405	133600	46630655	1747	1747	1747	1747	2
407	20240405	133500	46627161	1747	1747	1747	1747	0
408	20240405	133400	46627161	1747	1747	1747	1747	0
409	20240405	133300	46627161	1747	1747	1747	1747	0
410	20240405	133200	46627161	1747	1747	1747	1747	0
411	20240405	133100	46627161	1747	1747	1747	1747	0
412	20240405	133000	46627161	1747	1747	1747	1747	0
413	20240405	132900	46627161	1747	1747	1747	1747	0
414	20240405	132800	46627161	1747	1747	1747	1747	0
415	20240405	132700	46627161	1747	1747	1747	1747	0
416	20240405	132600	46627161	1747	1747	1747	1747	0
417	20240405	132500	46627161	1747	1747	1747	1747	0
418	20240405	132400	46627161	1747	1747	1747	1747	0
419	20240405	132300	46627161	1747	1747	1747	1747	0
420	20240405	132200	46627161	1747	1747	1747	1747	5
421	20240405	132100	46618426	1747	1747	1747	1747	0
422	20240405	132000	46618426	1747	1747	1747	1747	0
423	20240405	131900	46618426	1747	1747	1747	1747	0
424	20240405	131800	46618426	1747	1747	1747	1747	12
425	20240405	131700	46597462	1747	1747	1747	1747	0
426	20240405	131600	46597462	1747	1747	1747	1747	0
427	20240405	131500	46597462	1747	1747	1747	1747	0
428	20240405	131400	46597462	1747	1747	1747	1747	0
429	20240405	131300	46597462	1747	1747	1747	1747	0
430	20240405	131200	46597462	1747	1747	1747	1747	0
431	20240405	131100	46597462	1747	1747	1747	1747	0
432	20240405	131000	46597462	1747	1747	1747	1747	0
433	20240405	130900	46597462	1747	1747	1747	1747	20
434	20240405	130800	46562522	1747	1747	1747	1747	0
435	20240405	130700	46562522	1747	1747	1747	1747	0
436	20240405	130600	46562522	1747	1747	1747	1747	0
437	20240405	130500	46562522	1747	1747	1747	1747	0
438	20240405	130400	46562522	1747	1747	1747	1747	0
439	20240405	130300	46562522	1747	1747	1747	1747	0
440	20240405	130200	46562522	1747	1747	1747	1747	0
441	20240405	130100	46562522	1747	1747	1747	1747	0
442	20240405	130000	46562522	1747	1747	1747	1747	3
443	20240405	125900	46557281	1747	1747	1747	1747	0
444	20240405	125800	46557281	1747	1747	1747	1747	0
445	20240405	125700	46557281	1747	1747	1747	1747	0
446	20240405	125600	46557281	1747	1747	1747	1747	0
447	20240405	125500	46557281	1747	1747	1747	1747	21
448	20240405	125400	46520594	1747	1747	1747	1747	0
449	20240405	125300	46520594	1747	1747	1747	1747	0
450	20240405	125200	46520594	1747	1747	1747	1747	0
451	20240405	125100	46520594	1747	1747	1747	1747	0
452	20240405	125000	46520594	1747	1747	1747	1747	0
453	20240405	124900	46520594	1747	1747	1747	1747	0
454	20240405	124800	46520594	1747	1747	1747	1747	75
455	20240405	124700	46389569	1747	1747	1747	1747	0
456	20240405	124600	46389569	1747	1747	1747	1747	0
457	20240405	124500	46389569	1747	1747	1747	1747	0
458	20240405	124400	46389569	1747	1747	1747	1747	3356
459	20240405	124300	40526637	1747	1747	1747	1747	0
460	20240405	124200	40526637	1747	1747	1747	1747	0
461	20240405	124100	40526637	1747	1747	1747	1747	0
462	20240405	124000	40526637	1747	1747	1747	1747	0
463	20240405	123900	40526637	1747	1747	1747	1747	0
464	20240405	123800	40526637	1747	1747	1747	1747	0
465	20240405	123700	40526637	1747	1747	1747	1747	0
466	20240405	123600	40526637	1747	1747	1747	1747	0
467	20240405	123500	40526637	1747	1747	1747	1747	0
468	20240405	123400	40526637	1747	1747	1747	1747	0
469	20240405	123300	40526637	1747	1747	1747	1747	0
470	20240405	123200	40526637	1747	1747	1747	1747	0
471	20240405	123100	40526637	1747	1747	1747	1747	0
472	20240405	123000	40526637	1747	1747	1747	1747	0
473	20240405	122900	40526637	1747	1747	1747	1747	0
474	20240405	122800	40526637	1747	1747	1747	1747	0
475	20240405	122700	40526637	1747	1747	1747	1747	1
476	20240405	122600	40524890	1747	1747	1747	1747	0
477	20240405	122500	40524890	1747	1747	1747	1747	0
478	20240405	122400	40524890	1747	1747	1747	1747	0
479	20240405	122300	40524890	1747	1747	1747	1747	0
480	20240405	122200	40524890	1747	1747	1747	1747	56
481	20240405	122100	40427058	1748	1748	1748	1748	0
482	20240405	122000	40427058	1748	1748	1748	1748	0
483	20240405	121900	40427058	1748	1748	1748	1748	0
484	20240405	121800	40427058	1748	1748	1748	1748	0
485	20240405	121700	40427058	1748	1748	1748	1748	0
486	20240405	121600	40427058	1748	1748	1748	1748	0
487	20240405	121500	40427058	1748	1748	1748	1748	0
488	20240405	121400	40427058	1748	1748	1748	1748	0
489	20240405	121300	40427058	1748	1748	1748	1748	0
490	20240405	121200	40427058	1748	1748	1748	1748	0
491	20240405	121100	40427058	1748	1748	1748	1748	0
492	20240405	121000	40427058	1748	1748	1748	1748	0
493	20240405	120900	40427058	1748	1748	1748	1748	0
494	20240405	120800	40427058	1748	1748	1748	1748	0
495	20240405	120700	40427058	1748	1748	1748	1748	0
496	20240405	120600	40427058	1748	1748	1748	1748	0
497	20240405	120500	40427058	1748	1748	1748	1748	378
498	20240405	120400	39766314	1748	1748	1748	1748	0
499	20240405	120300	39766314	1748	1748	1748	1748	0
500	20240405	120200	39766314	1748	1748	1748	1748	0
501	20240405	120100	39766314	1748	1748	1748	1748	0
502	20240405	120000	39766314	1748	1748	1748	1748	0
503	20240405	115900	39766314	1748	1746	1748	1746	812
504	20240405	115800	38347273	1748	1748	1748	1748	0
505	20240405	115700	38347273	1748	1748	1748	1748	0
506	20240405	115600	38347273	1748	1748	1748	1748	0
507	20240405	115500	38347273	1748	1748	1748	1748	0
508	20240405	115400	38347273	1748	1748	1748	1748	0
509	20240405	115300	38347273	1748	1748	1748	1748	0
510	20240405	115200	38347273	1748	1748	1748	1748	0
511	20240405	115100	38347273	1748	1748	1748	1748	0
512	20240405	115000	38347273	1748	1748	1748	1748	0
513	20240405	114900	38347273	1748	1748	1748	1748	0
514	20240405	114800	38347273	1748	1748	1748	1748	0
515	20240405	114700	38347273	1748	1748	1748	1748	0
516	20240405	114600	38347273	1748	1748	1748	1748	0
517	20240405	114500	38347273	1748	1748	1748	1748	0
518	20240405	114400	38347273	1748	1748	1748	1748	0
519	20240405	114300	38347273	1748	1748	1748	1748	0
520	20240405	114200	38347273	1748	1748	1748	1748	0
521	20240405	114100	38347273	1748	1748	1748	1748	0
522	20240405	114000	38347273	1748	1748	1748	1748	0
523	20240405	113900	38347273	1748	1748	1748	1748	0
524	20240405	113800	38347273	1748	1748	1748	1748	0
525	20240405	113700	38347273	1748	1748	1748	1748	0
526	20240405	113600	38347273	1748	1748	1748	1748	0
527	20240405	113500	38347273	1748	1748	1748	1748	0
528	20240405	113400	38347273	1748	1748	1748	1748	1
529	20240405	113300	38345525	1731	1731	1731	1731	0
530	20240405	113200	38345525	1731	1731	1731	1731	56
531	20240405	113100	38248589	1749	1742	1749	1742	1750
532	20240405	113000	35190207	1749	1749	1749	1749	0
533	20240405	112900	35190207	1749	1749	1749	1749	0
534	20240405	112800	35190207	1749	1749	1749	1749	0
535	20240405	112700	35190207	1749	1749	1749	1749	0
536	20240405	112600	35190207	1749	1749	1749	1749	0
537	20240405	112500	35190207	1749	1749	1749	1749	0
538	20240405	112400	35190207	1749	1749	1749	1749	0
539	20240405	112300	35190207	1749	1749	1749	1749	0
540	20240405	112200	35190207	1749	1749	1749	1749	1
541	20240405	112100	35188458	1727	1723	1727	1723	1320
542	20240405	112000	32909366	1723	1723	1723	1723	0
543	20240405	111900	32909366	1723	1721	1723	1721	216
544	20240405	111800	32537396	1721	1721	1721	1721	0
545	20240405	111700	32537396	1721	1721	1721	1721	0
546	20240405	111600	32537396	1721	1721	1721	1721	0
547	20240405	111500	32537396	1721	1721	1721	1721	0
548	20240405	111400	32537396	1721	1721	1721	1721	0
549	20240405	111300	32537396	1721	1721	1721	1721	0
550	20240405	111200	32537396	1721	1721	1721	1721	0
551	20240405	111100	32537396	1721	1721	1721	1721	0
552	20240405	111000	32537396	1721	1721	1721	1721	0
553	20240405	110900	32537396	1721	1721	1721	1721	10
554	20240405	110800	32520186	1721	1721	1721	1721	24
555	20240405	110700	32478882	1716	1716	1716	1716	0
556	20240405	110600	32478882	1716	1716	1716	1716	0
557	20240405	110500	32478882	1716	1716	1716	1716	0
558	20240405	110400	32478882	1716	1716	1716	1716	0
559	20240405	110300	32478882	1716	1716	1716	1716	0
560	20240405	110200	32478882	1716	1716	1716	1716	0
561	20240405	110100	32478882	1716	1716	1716	1716	100
562	20240405	110000	32307282	1722	1721	1722	1721	150
563	20240405	105900	32049119	1726	1726	1726	1726	0
564	20240405	105800	32049119	1726	1726	1726	1726	0
565	20240405	105700	32049119	1726	1726	1726	1726	0
566	20240405	105600	32049119	1726	1726	1726	1726	0
567	20240405	105500	32049119	1726	1726	1726	1726	0
568	20240405	105400	32049119	1726	1726	1726	1726	0
569	20240405	105300	32049119	1726	1726	1726	1726	3
570	20240405	105200	32043941	1726	1725	1727	1725	1276
571	20240405	105100	29840416	1726	1726	1726	1726	50
572	20240405	105000	29754116	1709	1709	1709	1709	8
573	20240405	104900	29740444	1708	1720	1720	1708	153
574	20240405	104800	29478673	1706	1706	1706	1706	0
575	20240405	104700	29478673	1706	1726	1727	1706	4053
576	20240405	104600	22532667	1727	1728	1728	1727	1311
577	20240405	104500	20268569	1727	1727	1727	1727	53
578	20240405	104400	20177038	1730	1730	1730	1730	0
579	20240405	104300	20177038	1730	1733	1733	1730	2692
580	20240405	104200	15515552	1735	1736	1736	1735	1052
581	20240405	104100	13689425	1745	1745	1745	1745	0
582	20240405	104000	13689425	1745	1745	1745	1745	0
583	20240405	103900	13689425	1745	1745	1745	1745	0
584	20240405	103800	13689425	1745	1745	1745	1745	0
585	20240405	103700	13689425	1745	1745	1745	1745	0
586	20240405	103600	13689425	1745	1745	1745	1745	0
587	20240405	103500	13689425	1745	1745	1745	1745	0
588	20240405	103400	13689425	1745	1745	1745	1745	0
589	20240405	103300	13689425	1745	1745	1745	1745	4
590	20240405	103200	13682445	1745	1745	1745	1745	0
591	20240405	103100	13682445	1745	1745	1745	1745	6
592	20240405	103000	13671975	1745	1745	1745	1745	0
593	20240405	102900	13671975	1745	1745	1745	1745	0
594	20240405	102800	13671975	1745	1745	1745	1745	50
595	20240405	102700	13584725	1745	1745	1745	1745	0
596	20240405	102600	13584725	1745	1745	1745	1745	0
597	20240405	102500	13584725	1745	1745	1745	1745	0
598	20240405	102400	13584725	1745	1745	1745	1745	0
599	20240405	102300	13584725	1745	1737	1745	1736	523
600	20240405	102200	12676307	1745	1745	1745	1745	0
601	20240405	102100	12676307	1745	1745	1745	1745	0
602	20240405	102000	12676307	1745	1745	1745	1745	0
603	20240405	101900	12676307	1745	1745	1745	1745	0
604	20240405	101800	12676307	1745	1745	1745	1745	0
605	20240405	101700	12676307	1745	1745	1745	1745	20
606	20240405	101600	12641407	1748	1748	1748	1748	187
607	20240405	101500	12314531	1748	1758	1758	1748	349
608	20240405	101400	11704449	1773	1773	1773	1773	0
609	20240405	101300	11704449	1773	1773	1773	1773	0
610	20240405	101200	11704449	1773	1773	1773	1773	0
611	20240405	101100	11704449	1773	1773	1773	1773	0
612	20240405	101000	11704449	1773	1773	1773	1773	0
613	20240405	100900	11704449	1773	1773	1773	1773	0
614	20240405	100800	11704449	1773	1755	1773	1755	205
615	20240405	100700	11344656	1755	1755	1755	1755	0
616	20240405	100600	11344656	1755	1755	1755	1755	5
617	20240405	100500	11335881	1755	1755	1755	1755	22
618	20240405	100400	11297271	1755	1755	1755	1755	0
619	20240405	100300	11297271	1755	1755	1755	1755	0
620	20240405	100200	11297271	1755	1755	1755	1755	0
621	20240405	100100	11297271	1755	1755	1755	1755	11
622	20240405	100000	11277966	1755	1755	1755	1755	0
623	20240405	095900	11277966	1755	1755	1755	1755	0
624	20240405	095800	11277966	1755	1755	1755	1755	2
625	20240405	095700	11274456	1755	1755	1755	1755	0
626	20240405	095600	11274456	1755	1755	1755	1755	10
627	20240405	095500	11256906	1755	1755	1755	1755	1
628	20240405	095400	11255151	1755	1755	1755	1755	0
629	20240405	095300	11255151	1755	1755	1755	1755	0
630	20240405	095200	11255151	1755	1755	1755	1755	0
631	20240405	095100	11255151	1755	1755	1755	1755	100
632	20240405	095000	11079651	1755	1755	1755	1755	0
633	20240405	094900	11079651	1755	1755	1755	1755	0
634	20240405	094800	11079651	1755	1755	1755	1755	0
635	20240405	094700	11079651	1755	1755	1755	1755	0
636	20240405	094600	11079651	1755	1755	1755	1755	0
637	20240405	094500	11079651	1755	1755	1755	1755	0
638	20240405	094400	11079651	1755	1755	1755	1755	0
639	20240405	094300	11079651	1755	1755	1755	1755	0
640	20240405	094200	11079651	1755	1755	1755	1755	0
641	20240405	094100	11079651	1755	1755	1755	1755	160
642	20240405	094000	10798851	1755	1755	1755	1755	1
643	20240405	093900	10797096	1755	1755	1755	1755	0
644	20240405	093800	10797096	1755	1755	1755	1755	20
645	20240405	093700	10761996	1778	1778	1778	1778	0
646	20240405	093600	10761996	1778	1778	1778	1749	10
647	20240405	093500	10744245	1747	1747	1747	1747	0
648	20240405	093400	10744245	1747	1747	1747	1747	0
649	20240405	093300	10744245	1747	1747	1747	1747	0
650	20240405	093200	10744245	1747	1747	1747	1747	0
651	20240405	093100	10744245	1747	1747	1747	1747	0
652	20240405	093000	10744245	1747	1747	1747	1747	0
653	20240405	092900	10744245	1747	1747	1747	1747	0
654	20240405	092800	10744245	1747	1746	1747	1746	605
655	20240405	092700	9687567	1746	1746	1746	1746	0
656	20240405	092600	9687567	1746	1746	1746	1746	1
657	20240405	092500	9685821	1746	1746	1746	1746	0
658	20240405	092400	9685821	1746	1746	1746	1746	1
659	20240405	092300	9684075	1735	1735	1735	1735	49
660	20240405	092200	9599060	1735	1735	1735	1735	0
661	20240405	092100	9599060	1735	1735	1735	1735	0
662	20240405	092000	9599060	1735	1735	1735	1735	1
663	20240405	091900	9597325	1733	1733	1733	1733	11
664	20240405	091800	9578262	1735	1735	1735	1735	650
665	20240405	091700	8450512	1746	1746	1746	1746	0
666	20240405	091600	8450512	1746	1746	1746	1746	0
667	20240405	091500	8450512	1746	1746	1746	1746	0
668	20240405	091400	8450512	1746	1746	1746	1746	21
669	20240405	091300	8413846	1735	1735	1735	1735	376
670	20240405	091200	7761486	1735	1736	1736	1735	100
671	20240405	091100	7587910	1736	1736	1736	1736	4
672	20240405	091000	7580966	1736	1736	1736	1736	0
673	20240405	090900	7580966	1736	1741	1741	1736	2996
674	20240405	090800	2369714	1746	1746	1746	1746	0
675	20240405	090700	2369714	1746	1746	1746	1746	4
676	20240405	090600	2362730	1740	1740	1740	1740	0
677	20240405	090500	2362730	1740	1740	1740	1740	0
678	20240405	090400	2362730	1740	1740	1740	1740	0
679	20240405	090300	2362730	1740	1740	1740	1740	880
680	20240405	090200	831530	1742	1742	1742	1742	0
681	20240405	090100	831530	1742	1742	1742	1742	0
682	20240405	090000	831530	1742	1747	1747	1742	476