KissMeData/333050/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	204200	52635096	1378	1378	1378	1378	2064
3	20240405	204100	52635096	1378	1378	1378	1378	0
4	20240405	204000	52635096	1378	1378	1378	1378	0
5	20240405	203900	52635096	1378	1378	1378	1378	0
6	20240405	203800	52635096	1378	1378	1378	1378	0
7	20240405	203700	52635096	1378	1378	1378	1378	0
8	20240405	203600	52635096	1378	1378	1378	1378	0
9	20240405	203500	52635096	1378	1378	1378	1378	0
10	20240405	203400	52635096	1378	1378	1378	1378	0
11	20240405	203300	52635096	1378	1378	1378	1378	0
12	20240405	203200	52635096	1378	1378	1378	1378	0
13	20240405	203100	52635096	1378	1378	1378	1378	0
14	20240405	203000	52635096	1378	1378	1378	1378	0
15	20240405	202900	52635096	1378	1378	1378	1378	0
16	20240405	202800	52635096	1378	1378	1378	1378	0
17	20240405	202700	52635096	1378	1378	1378	1378	0
18	20240405	202600	52635096	1378	1378	1378	1378	0
19	20240405	202500	52635096	1378	1378	1378	1378	0
20	20240405	202400	52635096	1378	1378	1378	1378	0
21	20240405	202300	52635096	1378	1378	1378	1378	0
22	20240405	202200	52635096	1378	1378	1378	1378	0
23	20240405	202100	52635096	1378	1378	1378	1378	0
24	20240405	202000	52635096	1378	1378	1378	1378	0
25	20240405	201900	52635096	1378	1378	1378	1378	0
26	20240405	201800	52635096	1378	1378	1378	1378	0
27	20240405	201700	52635096	1378	1378	1378	1378	0
28	20240405	201600	52635096	1378	1378	1378	1378	0
29	20240405	201500	52635096	1378	1378	1378	1378	0
30	20240405	201400	52635096	1378	1378	1378	1378	0
31	20240405	201300	52635096	1378	1378	1378	1378	0
32	20240405	201200	52635096	1378	1378	1378	1378	2064
33	20240405	201100	52635096	1378	1378	1378	1378	0
34	20240405	201000	52635096	1378	1378	1378	1378	0
35	20240405	200900	52635096	1378	1378	1378	1378	0
36	20240405	200800	52635096	1378	1378	1378	1378	0
37	20240405	200700	52635096	1378	1378	1378	1378	0
38	20240405	200600	52635096	1378	1378	1378	1378	0
39	20240405	200500	52635096	1378	1378	1378	1378	0
40	20240405	200400	52635096	1378	1378	1378	1378	0
41	20240405	200300	52635096	1378	1378	1378	1378	0
42	20240405	200200	52635096	1378	1378	1378	1378	0
43	20240405	200100	52635096	1378	1378	1378	1378	0
44	20240405	200000	52635096	1378	1378	1378	1378	0
45	20240405	195900	52635096	1378	1378	1378	1378	0
46	20240405	195800	52635096	1378	1378	1378	1378	0
47	20240405	195700	52635096	1378	1378	1378	1378	0
48	20240405	195600	52635096	1378	1378	1378	1378	0
49	20240405	195500	52635096	1378	1378	1378	1378	0
50	20240405	195400	52635096	1378	1378	1378	1378	0
51	20240405	195300	52635096	1378	1378	1378	1378	0
52	20240405	195200	52635096	1378	1378	1378	1378	0
53	20240405	195100	52635096	1378	1378	1378	1378	0
54	20240405	195000	52635096	1378	1378	1378	1378	0
55	20240405	194900	52635096	1378	1378	1378	1378	0
56	20240405	194800	52635096	1378	1378	1378	1378	0
57	20240405	194700	52635096	1378	1378	1378	1378	0
58	20240405	194600	52635096	1378	1378	1378	1378	0
59	20240405	194500	52635096	1378	1378	1378	1378	0
60	20240405	194400	52635096	1378	1378	1378	1378	0
61	20240405	194300	52635096	1378	1378	1378	1378	0
62	20240405	194200	52635096	1378	1378	1378	1378	2064
63	20240405	194100	52635096	1378	1378	1378	1378	0
64	20240405	194000	52635096	1378	1378	1378	1378	0
65	20240405	193900	52635096	1378	1378	1378	1378	0
66	20240405	193800	52635096	1378	1378	1378	1378	0
67	20240405	193700	52635096	1378	1378	1378	1378	0
68	20240405	193600	52635096	1378	1378	1378	1378	0
69	20240405	193500	52635096	1378	1378	1378	1378	0
70	20240405	193400	52635096	1378	1378	1378	1378	0
71	20240405	193300	52635096	1378	1378	1378	1378	0
72	20240405	193200	52635096	1378	1378	1378	1378	0
73	20240405	193100	52635096	1378	1378	1378	1378	0
74	20240405	193000	52635096	1378	1378	1378	1378	0
75	20240405	192900	52635096	1378	1378	1378	1378	0
76	20240405	192800	52635096	1378	1378	1378	1378	0
77	20240405	192700	52635096	1378	1378	1378	1378	0
78	20240405	192600	52635096	1378	1378	1378	1378	0
79	20240405	192500	52635096	1378	1378	1378	1378	0
80	20240405	192400	52635096	1378	1378	1378	1378	0
81	20240405	192300	52635096	1378	1378	1378	1378	0
82	20240405	192200	52635096	1378	1378	1378	1378	0
83	20240405	192100	52635096	1378	1378	1378	1378	0
84	20240405	192000	52635096	1378	1378	1378	1378	0
85	20240405	191900	52635096	1378	1378	1378	1378	0
86	20240405	191800	52635096	1378	1378	1378	1378	0
87	20240405	191700	52635096	1378	1378	1378	1378	0
88	20240405	191600	52635096	1378	1378	1378	1378	0
89	20240405	191500	52635096	1378	1378	1378	1378	0
90	20240405	191400	52635096	1378	1378	1378	1378	0
91	20240405	191300	52635096	1378	1378	1378	1378	0
92	20240405	191200	52635096	1378	1378	1378	1378	2064
93	20240405	191100	52635096	1378	1378	1378	1378	0
94	20240405	191000	52635096	1378	1378	1378	1378	0
95	20240405	190900	52635096	1378	1378	1378	1378	0
96	20240405	190800	52635096	1378	1378	1378	1378	0
97	20240405	190700	52635096	1378	1378	1378	1378	0
98	20240405	190600	52635096	1378	1378	1378	1378	0
99	20240405	190500	52635096	1378	1378	1378	1378	0
100	20240405	190400	52635096	1378	1378	1378	1378	0
101	20240405	190300	52635096	1378	1378	1378	1378	0
102	20240405	190200	52635096	1378	1378	1378	1378	0
103	20240405	190100	52635096	1378	1378	1378	1378	0
104	20240405	190000	52635096	1378	1378	1378	1378	0
105	20240405	185900	52635096	1378	1378	1378	1378	0
106	20240405	185800	52635096	1378	1378	1378	1378	0
107	20240405	185700	52635096	1378	1378	1378	1378	0
108	20240405	185600	52635096	1378	1378	1378	1378	0
109	20240405	185500	52635096	1378	1378	1378	1378	0
110	20240405	185400	52635096	1378	1378	1378	1378	0
111	20240405	185300	52635096	1378	1378	1378	1378	0
112	20240405	185200	52635096	1378	1378	1378	1378	0
113	20240405	185100	52635096	1378	1378	1378	1378	0
114	20240405	185000	52635096	1378	1378	1378	1378	0
115	20240405	184900	52635096	1378	1378	1378	1378	0
116	20240405	184800	52635096	1378	1378	1378	1378	0
117	20240405	184700	52635096	1378	1378	1378	1378	0
118	20240405	184600	52635096	1378	1378	1378	1378	0
119	20240405	184500	52635096	1378	1378	1378	1378	0
120	20240405	184400	52635096	1378	1378	1378	1378	0
121	20240405	184300	52635096	1378	1378	1378	1378	0
122	20240405	184200	52635096	1378	1378	1378	1378	2064
123	20240405	184100	52635096	1378	1378	1378	1378	0
124	20240405	184000	52635096	1378	1378	1378	1378	0
125	20240405	183900	52635096	1378	1378	1378	1378	0
126	20240405	183800	52635096	1378	1378	1378	1378	0
127	20240405	183700	52635096	1378	1378	1378	1378	0
128	20240405	183600	52635096	1378	1378	1378	1378	0
129	20240405	183500	52635096	1378	1378	1378	1378	0
130	20240405	183400	52635096	1378	1378	1378	1378	0
131	20240405	183300	52635096	1378	1378	1378	1378	0
132	20240405	183200	52635096	1378	1378	1378	1378	0
133	20240405	183100	52635096	1378	1378	1378	1378	0
134	20240405	183000	52635096	1378	1378	1378	1378	0
135	20240405	182900	52635096	1378	1378	1378	1378	0
136	20240405	182800	52635096	1378	1378	1378	1378	0
137	20240405	182700	52635096	1378	1378	1378	1378	0
138	20240405	182600	52635096	1378	1378	1378	1378	0
139	20240405	182500	52635096	1378	1378	1378	1378	0
140	20240405	182400	52635096	1378	1378	1378	1378	0
141	20240405	182300	52635096	1378	1378	1378	1378	0
142	20240405	182200	52635096	1378	1378	1378	1378	0
143	20240405	182100	52635096	1378	1378	1378	1378	0
144	20240405	182000	52635096	1378	1378	1378	1378	0
145	20240405	181900	52635096	1378	1378	1378	1378	0
146	20240405	181800	52635096	1378	1378	1378	1378	0
147	20240405	181700	52635096	1378	1378	1378	1378	0
148	20240405	181600	52635096	1378	1378	1378	1378	0
149	20240405	181500	52635096	1378	1378	1378	1378	0
150	20240405	181400	52635096	1378	1378	1378	1378	0
151	20240405	181300	52635096	1378	1378	1378	1378	0
152	20240405	181200	52635096	1378	1378	1378	1378	2064
153	20240405	181100	52635096	1378	1378	1378	1378	0
154	20240405	181000	52635096	1378	1378	1378	1378	0
155	20240405	180900	52635096	1378	1378	1378	1378	0
156	20240405	180800	52635096	1378	1378	1378	1378	0
157	20240405	180700	52635096	1378	1378	1378	1378	0
158	20240405	180600	52635096	1378	1378	1378	1378	0
159	20240405	180500	52635096	1378	1378	1378	1378	0
160	20240405	180400	52635096	1378	1378	1378	1378	0
161	20240405	180300	52635096	1378	1378	1378	1378	0
162	20240405	180200	52635096	1378	1378	1378	1378	0
163	20240405	180100	52635096	1378	1378	1378	1378	0
164	20240405	180000	52635096	1378	1378	1378	1378	0
165	20240405	175900	52635096	1378	1378	1378	1378	0
166	20240405	175800	52635096	1378	1378	1378	1378	0
167	20240405	175700	52635096	1378	1378	1378	1378	0
168	20240405	175600	52635096	1378	1378	1378	1378	0
169	20240405	175500	52635096	1378	1378	1378	1378	0
170	20240405	175400	52635096	1378	1378	1378	1378	0
171	20240405	175300	52635096	1378	1378	1378	1378	0
172	20240405	175200	52635096	1378	1378	1378	1378	0
173	20240405	175100	52635096	1378	1378	1378	1378	0
174	20240405	175000	52635096	1378	1378	1378	1378	0
175	20240405	174900	52635096	1378	1378	1378	1378	0
176	20240405	174800	52635096	1378	1378	1378	1378	0
177	20240405	174700	52635096	1378	1378	1378	1378	0
178	20240405	174600	52635096	1378	1378	1378	1378	0
179	20240405	174500	52635096	1378	1378	1378	1378	0
180	20240405	174400	52635096	1378	1378	1378	1378	0
181	20240405	174300	52635096	1378	1378	1378	1378	0
182	20240405	174200	52635096	1378	1378	1378	1378	2064
183	20240405	174100	52635096	1378	1378	1378	1378	0
184	20240405	174000	52635096	1378	1378	1378	1378	0
185	20240405	173900	52635096	1378	1378	1378	1378	0
186	20240405	173800	52635096	1378	1378	1378	1378	0
187	20240405	173700	52635096	1378	1378	1378	1378	0
188	20240405	173600	52635096	1378	1378	1378	1378	0
189	20240405	173500	52635096	1378	1378	1378	1378	0
190	20240405	173400	52635096	1378	1378	1378	1378	0
191	20240405	173300	52635096	1378	1378	1378	1378	0
192	20240405	173200	52635096	1378	1378	1378	1378	0
193	20240405	173100	52635096	1378	1378	1378	1378	0
194	20240405	173000	52635096	1378	1378	1378	1378	0
195	20240405	172900	52635096	1378	1378	1378	1378	0
196	20240405	172800	52635096	1378	1378	1378	1378	0
197	20240405	172700	52635096	1378	1378	1378	1378	0
198	20240405	172600	52635096	1378	1378	1378	1378	0
199	20240405	172500	52635096	1378	1378	1378	1378	0
200	20240405	172400	52635096	1378	1378	1378	1378	0
201	20240405	172300	52635096	1378	1378	1378	1378	0
202	20240405	172200	52635096	1378	1378	1378	1378	0
203	20240405	172100	52635096	1378	1378	1378	1378	0
204	20240405	172000	52635096	1378	1378	1378	1378	0
205	20240405	171900	52635096	1378	1378	1378	1378	0
206	20240405	171800	52635096	1378	1378	1378	1378	0
207	20240405	171700	52635096	1378	1378	1378	1378	0
208	20240405	171600	52635096	1378	1378	1378	1378	0
209	20240405	171500	52635096	1378	1378	1378	1378	0
210	20240405	171400	52635096	1378	1378	1378	1378	0
211	20240405	171300	52635096	1378	1378	1378	1378	0
212	20240405	171200	52635096	1378	1378	1378	1378	2064
213	20240405	171100	52635096	1378	1378	1378	1378	0
214	20240405	171000	52635096	1378	1378	1378	1378	0
215	20240405	170900	52635096	1378	1378	1378	1378	0
216	20240405	170800	52635096	1378	1378	1378	1378	0
217	20240405	170700	52635096	1378	1378	1378	1378	0
218	20240405	170600	52635096	1378	1378	1378	1378	0
219	20240405	170500	52635096	1378	1378	1378	1378	0
220	20240405	170400	52635096	1378	1378	1378	1378	0
221	20240405	170300	52635096	1378	1378	1378	1378	0
222	20240405	170200	52635096	1378	1378	1378	1378	0
223	20240405	170100	52635096	1378	1378	1378	1378	0
224	20240405	170000	52635096	1378	1378	1378	1378	0
225	20240405	165900	52635096	1378	1378	1378	1378	0
226	20240405	165800	52635096	1378	1378	1378	1378	0
227	20240405	165700	52635096	1378	1378	1378	1378	0
228	20240405	165600	52635096	1378	1378	1378	1378	0
229	20240405	165500	52635096	1378	1378	1378	1378	0
230	20240405	165400	52635096	1378	1378	1378	1378	0
231	20240405	165300	52635096	1378	1378	1378	1378	0
232	20240405	165200	52635096	1378	1378	1378	1378	0
233	20240405	165100	52635096	1378	1378	1378	1378	0
234	20240405	165000	52635096	1378	1378	1378	1378	0
235	20240405	164900	52635096	1378	1378	1378	1378	0
236	20240405	164800	52635096	1378	1378	1378	1378	0
237	20240405	164700	52635096	1378	1378	1378	1378	0
238	20240405	164600	52635096	1378	1378	1378	1378	0
239	20240405	164500	52635096	1378	1378	1378	1378	0
240	20240405	164400	52635096	1378	1378	1378	1378	0
241	20240405	164300	52635096	1378	1378	1378	1378	0
242	20240405	164200	52635096	1378	1378	1378	1378	2064
243	20240405	164100	52635096	1378	1378	1378	1378	0
244	20240405	164000	52635096	1378	1378	1378	1378	0
245	20240405	163900	52635096	1378	1378	1378	1378	0
246	20240405	163800	52635096	1378	1378	1378	1378	0
247	20240405	163700	52635096	1378	1378	1378	1378	0
248	20240405	163600	52635096	1378	1378	1378	1378	0
249	20240405	163500	52635096	1378	1378	1378	1378	0
250	20240405	163400	52635096	1378	1378	1378	1378	0
251	20240405	163300	52635096	1378	1378	1378	1378	0
252	20240405	163200	52635096	1378	1378	1378	1378	0
253	20240405	163100	52635096	1378	1378	1378	1378	0
254	20240405	163000	52635096	1378	1378	1378	1378	0
255	20240405	162900	52635096	1378	1378	1378	1378	0
256	20240405	162800	52635096	1378	1378	1378	1378	0
257	20240405	162700	52635096	1378	1378	1378	1378	0
258	20240405	162600	52635096	1378	1378	1378	1378	0
259	20240405	162500	52635096	1378	1378	1378	1378	0
260	20240405	162400	52635096	1378	1378	1378	1378	0
261	20240405	162300	52635096	1378	1378	1378	1378	0
262	20240405	162200	52635096	1378	1378	1378	1378	0
263	20240405	162100	52635096	1378	1378	1378	1378	0
264	20240405	162000	52635096	1378	1378	1378	1378	0
265	20240405	161900	52635096	1378	1378	1378	1378	0
266	20240405	161800	52635096	1378	1378	1378	1378	0
267	20240405	161700	52635096	1378	1378	1378	1378	0
268	20240405	161600	52635096	1378	1378	1378	1378	0
269	20240405	161500	52635096	1378	1378	1378	1378	0
270	20240405	161400	52635096	1378	1378	1378	1378	0
271	20240405	161300	52635096	1378	1378	1378	1378	0
272	20240405	161200	52635096	1378	1378	1378	1378	2064
273	20240405	161100	52635096	1378	1378	1378	1378	0
274	20240405	161000	52635096	1378	1378	1378	1378	0
275	20240405	160900	52635096	1378	1378	1378	1378	0
276	20240405	160800	52635096	1378	1378	1378	1378	0
277	20240405	160700	52635096	1378	1378	1378	1378	0
278	20240405	160600	52635096	1378	1378	1378	1378	0
279	20240405	160500	52635096	1378	1378	1378	1378	0
280	20240405	160400	52635096	1378	1378	1378	1378	0
281	20240405	160300	52635096	1378	1378	1378	1378	0
282	20240405	160200	52635096	1378	1378	1378	1378	0
283	20240405	160100	52635096	1378	1378	1378	1378	0
284	20240405	160000	52635096	1378	1378	1378	1378	0
285	20240405	155900	52635096	1378	1378	1378	1378	0
286	20240405	155800	52635096	1378	1378	1378	1378	0
287	20240405	155700	52635096	1378	1378	1378	1378	0
288	20240405	155600	52635096	1378	1378	1378	1378	0
289	20240405	155500	52635096	1378	1378	1378	1378	0
290	20240405	155400	52635096	1378	1378	1378	1378	0
291	20240405	155300	52635096	1378	1378	1378	1378	0
292	20240405	155200	52635096	1378	1378	1378	1378	0
293	20240405	155100	52635096	1378	1378	1378	1378	0
294	20240405	155000	52635096	1378	1378	1378	1378	0
295	20240405	154900	52635096	1378	1378	1378	1378	0
296	20240405	154800	52635096	1378	1378	1378	1378	0
297	20240405	154700	52635096	1378	1378	1378	1378	0
298	20240405	154600	52635096	1378	1378	1378	1378	0
299	20240405	154500	52635096	1378	1378	1378	1378	0
300	20240405	154400	52635096	1378	1378	1378	1378	0
301	20240405	154300	52635096	1378	1378	1378	1378	0
302	20240405	154200	52635096	1378	1378	1378	1378	2064
303	20240405	154100	52635096	1378	1378	1378	1378	0
304	20240405	154000	52635096	1378	1378	1378	1378	0
305	20240405	153900	52635096	1378	1378	1378	1378	0
306	20240405	153800	52635096	1378	1378	1378	1378	0
307	20240405	153700	52635096	1378	1378	1378	1378	0
308	20240405	153600	52635096	1378	1378	1378	1378	0
309	20240405	153500	52635096	1378	1378	1378	1378	0
310	20240405	153400	52635096	1378	1378	1378	1378	0
311	20240405	153300	52635096	1378	1378	1378	1378	0
312	20240405	153200	52635096	1378	1378	1378	1378	0
313	20240405	153100	52635096	1378	1378	1378	1378	0
314	20240405	153000	52635096	1378	1378	1378	1378	2064
315	20240405	152900	49790904	1367	1367	1367	1367	0
316	20240405	152800	49790904	1367	1367	1367	1367	0
317	20240405	152700	49790904	1367	1367	1367	1367	0
318	20240405	152600	49790904	1367	1367	1367	1367	0
319	20240405	152500	49790904	1367	1367	1367	1367	0
320	20240405	152400	49790904	1367	1367	1367	1367	0
321	20240405	152300	49790904	1367	1367	1367	1367	0
322	20240405	152200	49790904	1367	1367	1367	1367	0
323	20240405	152100	49790904	1367	1367	1367	1367	0
324	20240405	152000	49790904	1367	1367	1367	1367	0
325	20240405	151900	49790904	1367	1367	1367	1367	1
326	20240405	151800	49789537	1365	1365	1365	1365	0
327	20240405	151700	49789537	1365	1365	1365	1365	34
328	20240405	151600	49743127	1366	1366	1366	1366	0
329	20240405	151500	49743127	1366	1366	1366	1366	0
330	20240405	151400	49743127	1366	1366	1366	1366	0
331	20240405	151300	49743127	1366	1366	1366	1366	0
332	20240405	151200	49743127	1366	1366	1366	1366	0
333	20240405	151100	49743127	1366	1366	1366	1366	0
334	20240405	151000	49743127	1366	1366	1366	1366	0
335	20240405	150900	49743127	1366	1366	1366	1366	0
336	20240405	150800	49743127	1366	1366	1366	1366	0
337	20240405	150700	49743127	1366	1366	1366	1366	0
338	20240405	150600	49743127	1366	1366	1366	1366	1
339	20240405	150500	49741761	1357	1358	1358	1357	448
340	20240405	150400	49133772	1366	1366	1366	1366	0
341	20240405	150300	49133772	1366	1366	1366	1366	0
342	20240405	150200	49133772	1366	1366	1366	1366	0
343	20240405	150100	49133772	1366	1366	1366	1366	0
344	20240405	150000	49133772	1366	1366	1366	1366	1
345	20240405	145900	49132406	1369	1363	1369	1363	571
346	20240405	145800	48352154	1363	1363	1363	1363	0
347	20240405	145700	48352154	1363	1363	1363	1363	0
348	20240405	145600	48352154	1363	1363	1363	1363	0
349	20240405	145500	48352154	1363	1363	1363	1363	0
350	20240405	145400	48352154	1363	1363	1363	1363	0
351	20240405	145300	48352154	1363	1363	1363	1363	0
352	20240405	145200	48352154	1363	1363	1363	1363	0
353	20240405	145100	48352154	1363	1363	1363	1363	1
354	20240405	145000	48350791	1352	1359	1359	1352	4000
355	20240405	144900	42925563	1366	1366	1366	1366	9
356	20240405	144800	42913269	1366	1366	1366	1366	50
357	20240405	144700	42844969	1368	1368	1368	1368	0
358	20240405	144600	42844969	1368	1368	1368	1368	0
359	20240405	144500	42844969	1368	1368	1368	1368	0
360	20240405	144400	42844969	1368	1368	1368	1368	0
361	20240405	144300	42844969	1368	1368	1368	1368	0
362	20240405	144200	42844969	1368	1368	1368	1368	0
363	20240405	144100	42844969	1368	1368	1368	1368	8
364	20240405	144000	42834025	1359	1363	1363	1359	458
365	20240405	143900	42211425	1369	1369	1369	1369	0
366	20240405	143800	42211425	1369	1369	1369	1369	0
367	20240405	143700	42211425	1369	1369	1369	1369	0
368	20240405	143600	42211425	1369	1369	1369	1369	0
369	20240405	143500	42211425	1369	1369	1369	1369	5
370	20240405	143400	42204580	1370	1370	1370	1370	0
371	20240405	143300	42204580	1370	1370	1370	1370	0
372	20240405	143200	42204580	1370	1370	1370	1370	0
373	20240405	143100	42204580	1370	1370	1370	1370	0
374	20240405	143000	42204580	1370	1370	1370	1370	0
375	20240405	142900	42204580	1370	1370	1370	1370	0
376	20240405	142800	42204580	1370	1370	1370	1370	0
377	20240405	142700	42204580	1370	1370	1370	1370	1991
378	20240405	142600	39476910	1373	1373	1373	1373	0
379	20240405	142500	39476910	1373	1373	1373	1373	0
380	20240405	142400	39476910	1373	1373	1373	1373	0
381	20240405	142300	39476910	1373	1373	1373	1373	0
382	20240405	142200	39476910	1373	1373	1373	1373	0
383	20240405	142100	39476910	1373	1373	1373	1373	0
384	20240405	142000	39476910	1373	1373	1373	1373	0
385	20240405	141900	39476910	1373	1373	1373	1373	0
386	20240405	141800	39476910	1373	1373	1373	1373	0
387	20240405	141700	39476910	1373	1373	1373	1373	1
388	20240405	141600	39475537	1369	1370	1370	1369	2000
389	20240405	141500	36737293	1374	1374	1374	1374	0
390	20240405	141400	36737293	1374	1374	1374	1374	0
391	20240405	141300	36737293	1374	1374	1374	1374	0
392	20240405	141200	36737293	1374	1374	1374	1374	0
393	20240405	141100	36737293	1374	1374	1374	1374	0
394	20240405	141000	36737293	1374	1374	1374	1374	0
395	20240405	140900	36737293	1374	1374	1374	1374	0
396	20240405	140800	36737293	1374	1374	1374	1374	0
397	20240405	140700	36737293	1374	1374	1374	1374	0
398	20240405	140600	36737293	1374	1373	1374	1373	33
399	20240405	140500	36691983	1371	1371	1371	1371	3
400	20240405	140400	36687870	1371	1371	1371	1371	100
401	20240405	140300	36550770	1371	1371	1371	1371	0
402	20240405	140200	36550770	1371	1371	1371	1371	100
403	20240405	140100	36413670	1370	1370	1370	1370	0
404	20240405	140000	36413670	1370	1371	1371	1370	10
405	20240405	135900	36399969	1369	1369	1369	1369	0
406	20240405	135800	36399969	1369	1369	1369	1369	0
407	20240405	135700	36399969	1369	1369	1369	1369	1000
408	20240405	135600	35030969	1373	1373	1373	1373	0
409	20240405	135500	35030969	1373	1373	1373	1373	0
410	20240405	135400	35030969	1373	1373	1373	1373	0
411	20240405	135300	35030969	1373	1373	1373	1373	0
412	20240405	135200	35030969	1373	1373	1373	1373	0
413	20240405	135100	35030969	1373	1373	1373	1373	0
414	20240405	135000	35030969	1373	1373	1373	1373	0
415	20240405	134900	35030969	1373	1373	1373	1373	0
416	20240405	134800	35030969	1373	1368	1373	1368	111
417	20240405	134700	34879116	1368	1368	1368	1368	0
418	20240405	134600	34879116	1368	1368	1368	1368	0
419	20240405	134500	34879116	1368	1368	1368	1368	0
420	20240405	134400	34879116	1368	1368	1368	1368	0
421	20240405	134300	34879116	1368	1368	1368	1368	0
422	20240405	134200	34879116	1368	1368	1368	1368	0
423	20240405	134100	34879116	1368	1366	1368	1366	51
424	20240405	134000	34809378	1365	1365	1365	1365	40
425	20240405	133900	34754778	1365	1365	1365	1365	0
426	20240405	133800	34754778	1365	1365	1365	1365	0
427	20240405	133700	34754778	1365	1365	1365	1365	0
428	20240405	133600	34754778	1365	1363	1365	1363	1000
429	20240405	133500	33389804	1364	1364	1364	1364	1
430	20240405	133400	33388440	1365	1365	1365	1365	0
431	20240405	133300	33388440	1365	1365	1365	1365	0
432	20240405	133200	33388440	1365	1365	1365	1365	0
433	20240405	133100	33388440	1365	1365	1365	1365	0
434	20240405	133000	33388440	1365	1365	1365	1365	0
435	20240405	132900	33388440	1365	1365	1365	1365	1
436	20240405	132800	33387075	1369	1369	1369	1369	0
437	20240405	132700	33387075	1369	1369	1369	1369	0
438	20240405	132600	33387075	1369	1369	1369	1369	0
439	20240405	132500	33387075	1369	1369	1369	1369	0
440	20240405	132400	33387075	1369	1369	1369	1369	0
441	20240405	132300	33387075	1369	1369	1369	1369	0
442	20240405	132200	33387075	1369	1369	1369	1369	0
443	20240405	132100	33387075	1369	1369	1369	1369	0
444	20240405	132000	33387075	1369	1369	1369	1369	0
445	20240405	131900	33387075	1369	1369	1369	1369	0
446	20240405	131800	33387075	1369	1369	1369	1369	0
447	20240405	131700	33387075	1369	1369	1369	1369	0
448	20240405	131600	33387075	1369	1369	1369	1369	0
449	20240405	131500	33387075	1369	1369	1369	1369	0
450	20240405	131400	33387075	1369	1369	1369	1369	0
451	20240405	131300	33387075	1369	1369	1369	1369	0
452	20240405	131200	33387075	1369	1369	1369	1369	0
453	20240405	131100	33387075	1369	1369	1369	1369	0
454	20240405	131000	33387075	1369	1369	1369	1369	0
455	20240405	130900	33387075	1369	1369	1369	1369	0
456	20240405	130800	33387075	1369	1369	1369	1369	0
457	20240405	130700	33387075	1369	1369	1369	1369	2000
458	20240405	130600	30649075	1370	1370	1370	1370	1
459	20240405	130500	30647705	1368	1358	1368	1358	93
460	20240405	130400	30520545	1358	1358	1358	1358	9
461	20240405	130300	30508323	1371	1371	1371	1371	0
462	20240405	130200	30508323	1371	1371	1371	1371	0
463	20240405	130100	30508323	1371	1371	1371	1371	0
464	20240405	130000	30508323	1371	1371	1371	1371	0
465	20240405	125900	30508323	1371	1371	1371	1371	1
466	20240405	125800	30506952	1369	1368	1369	1368	306
467	20240405	125700	30088309	1367	1360	1367	1360	500
468	20240405	125600	29405266	1365	1365	1365	1365	0
469	20240405	125500	29405266	1365	1365	1365	1365	0
470	20240405	125400	29405266	1365	1365	1365	1365	0
471	20240405	125300	29405266	1365	1365	1365	1365	0
472	20240405	125200	29405266	1365	1365	1365	1365	0
473	20240405	125100	29405266	1365	1365	1365	1365	0
474	20240405	125000	29405266	1365	1365	1365	1365	0
475	20240405	124900	29405266	1365	1365	1365	1365	0
476	20240405	124800	29405266	1365	1365	1365	1365	0
477	20240405	124700	29405266	1365	1365	1365	1365	0
478	20240405	124600	29405266	1365	1365	1365	1365	0
479	20240405	124500	29405266	1365	1365	1365	1365	0
480	20240405	124400	29405266	1365	1365	1365	1365	0
481	20240405	124300	29405266	1365	1365	1365	1365	0
482	20240405	124200	29405266	1365	1365	1365	1365	0
483	20240405	124100	29405266	1365	1365	1365	1365	0
484	20240405	124000	29405266	1365	1365	1365	1365	0
485	20240405	123900	29405266	1365	1365	1365	1365	0
486	20240405	123800	29405266	1365	1364	1365	1364	245
487	20240405	123700	29071083	1366	1366	1366	1366	0
488	20240405	123600	29071083	1366	1366	1366	1366	0
489	20240405	123500	29071083	1366	1366	1366	1366	0
490	20240405	123400	29071083	1366	1366	1366	1366	0
491	20240405	123300	29071083	1366	1366	1366	1366	0
492	20240405	123200	29071083	1366	1366	1366	1366	0
493	20240405	123100	29071083	1366	1366	1366	1366	0
494	20240405	123000	29071083	1366	1366	1366	1366	0
495	20240405	122900	29071083	1366	1366	1366	1366	0
496	20240405	122800	29071083	1366	1366	1366	1366	0
497	20240405	122700	29071083	1366	1366	1366	1366	0
498	20240405	122600	29071083	1366	1366	1366	1366	0
499	20240405	122500	29071083	1366	1366	1366	1366	0
500	20240405	122400	29071083	1366	1366	1366	1366	0
501	20240405	122300	29071083	1366	1366	1366	1366	0
502	20240405	122200	29071083	1366	1366	1366	1366	0
503	20240405	122100	29071083	1366	1366	1366	1366	0
504	20240405	122000	29071083	1366	1366	1366	1366	1
505	20240405	121900	29069717	1358	1358	1358	1358	0
506	20240405	121800	29069717	1358	1358	1358	1358	1
507	20240405	121700	29068359	1368	1357	1368	1357	261
508	20240405	121600	28713686	1368	1368	1368	1368	0
509	20240405	121500	28713686	1368	1368	1368	1368	0
510	20240405	121400	28713686	1368	1368	1368	1368	0
511	20240405	121300	28713686	1368	1368	1368	1368	0
512	20240405	121200	28713686	1368	1368	1368	1368	0
513	20240405	121100	28713686	1368	1368	1368	1368	0
514	20240405	121000	28713686	1368	1368	1368	1368	0
515	20240405	120900	28713686	1368	1368	1368	1368	0
516	20240405	120800	28713686	1368	1368	1368	1368	0
517	20240405	120700	28713686	1368	1368	1368	1368	0
518	20240405	120600	28713686	1368	1368	1368	1368	0
519	20240405	120500	28713686	1368	1368	1368	1368	0
520	20240405	120400	28713686	1368	1368	1368	1368	0
521	20240405	120300	28713686	1368	1368	1368	1368	0
522	20240405	120200	28713686	1368	1368	1368	1368	0
523	20240405	120100	28713686	1368	1368	1368	1368	0
524	20240405	120000	28713686	1368	1368	1368	1368	0
525	20240405	115900	28713686	1368	1368	1368	1368	0
526	20240405	115800	28713686	1368	1368	1368	1368	0
527	20240405	115700	28713686	1368	1368	1368	1368	0
528	20240405	115600	28713686	1368	1368	1368	1368	0
529	20240405	115500	28713686	1368	1368	1368	1368	0
530	20240405	115400	28713686	1368	1368	1368	1368	0
531	20240405	115300	28713686	1368	1368	1368	1368	0
532	20240405	115200	28713686	1368	1368	1368	1368	0
533	20240405	115100	28713686	1368	1368	1368	1368	0
534	20240405	115000	28713686	1368	1368	1368	1368	0
535	20240405	114900	28713686	1368	1365	1368	1365	77
536	20240405	114800	28608545	1365	1365	1365	1365	0
537	20240405	114700	28608545	1365	1365	1365	1365	0
538	20240405	114600	28608545	1365	1365	1365	1365	0
539	20240405	114500	28608545	1365	1365	1365	1365	2
540	20240405	114400	28605815	1368	1368	1368	1368	0
541	20240405	114300	28605815	1368	1368	1368	1368	0
542	20240405	114200	28605815	1368	1368	1368	1368	0
543	20240405	114100	28605815	1368	1368	1368	1368	0
544	20240405	114000	28605815	1368	1368	1368	1368	0
545	20240405	113900	28605815	1368	1368	1368	1368	0
546	20240405	113800	28605815	1368	1368	1368	1368	0
547	20240405	113700	28605815	1368	1368	1368	1368	0
548	20240405	113600	28605815	1368	1368	1368	1368	1
549	20240405	113500	28604447	1373	1373	1373	1373	0
550	20240405	113400	28604447	1373	1373	1373	1373	0
551	20240405	113300	28604447	1373	1367	1373	1367	26
552	20240405	113200	28568871	1367	1367	1367	1367	0
553	20240405	113100	28568871	1367	1367	1367	1367	0
554	20240405	113000	28568871	1367	1367	1367	1367	0
555	20240405	112900	28568871	1367	1367	1367	1367	1
556	20240405	112800	28567504	1355	1365	1365	1355	1000
557	20240405	112700	27208599	1370	1370	1370	1370	0
558	20240405	112600	27208599	1370	1370	1370	1370	0
559	20240405	112500	27208599	1370	1370	1370	1370	0
560	20240405	112400	27208599	1370	1370	1370	1370	10
561	20240405	112300	27194899	1372	1372	1372	1372	0
562	20240405	112200	27194899	1372	1372	1372	1372	0
563	20240405	112100	27194899	1372	1372	1372	1372	0
564	20240405	112000	27194899	1372	1372	1372	1372	0
565	20240405	111900	27194899	1372	1372	1372	1372	0
566	20240405	111800	27194899	1372	1364	1372	1364	20
567	20240405	111700	27167548	1365	1365	1365	1365	0
568	20240405	111600	27167548	1365	1365	1365	1365	0
569	20240405	111500	27167548	1365	1367	1371	1365	2539
570	20240405	111400	23700502	1367	1367	1367	1367	1
571	20240405	111300	23699135	1372	1372	1372	1372	50
572	20240405	111200	23630535	1373	1373	1373	1373	1
573	20240405	111100	23629162	1367	1367	1367	1367	0
574	20240405	111000	23629162	1367	1367	1367	1367	1000
575	20240405	110900	22262162	1374	1368	1374	1368	992
576	20240405	110800	20903917	1367	1367	1367	1367	680
577	20240405	110700	19974357	1370	1373	1373	1370	4355
578	20240405	110600	14006318	1374	1374	1374	1374	0
579	20240405	110500	14006318	1374	1374	1374	1374	223
580	20240405	110400	13699916	1380	1380	1380	1380	0
581	20240405	110300	13699916	1380	1380	1380	1380	0
582	20240405	110200	13699916	1380	1380	1380	1380	0
583	20240405	110100	13699916	1380	1380	1380	1380	0
584	20240405	110000	13699916	1380	1380	1380	1380	1
585	20240405	105900	13698536	1374	1375	1375	1374	320
586	20240405	105800	13258831	1375	1375	1375	1375	60
587	20240405	105700	13176331	1381	1381	1381	1381	0
588	20240405	105600	13176331	1381	1381	1381	1381	0
589	20240405	105500	13176331	1381	1381	1381	1381	0
590	20240405	105400	13176331	1381	1381	1381	1381	0
591	20240405	105300	13176331	1381	1381	1381	1381	0
592	20240405	105200	13176331	1381	1375	1381	1375	293
593	20240405	105100	12773450	1382	1382	1382	1382	11
594	20240405	105000	12758248	1375	1375	1375	1375	8
595	20240405	104900	12747248	1383	1383	1383	1383	0
596	20240405	104800	12747248	1383	1383	1383	1383	0
597	20240405	104700	12747248	1383	1383	1383	1383	0
598	20240405	104600	12747248	1383	1383	1383	1383	0
599	20240405	104500	12747248	1383	1383	1383	1383	0
600	20240405	104400	12747248	1383	1376	1383	1376	427
601	20240405	104300	12159672	1376	1376	1376	1376	90
602	20240405	104200	12035832	1376	1376	1376	1376	199
603	20240405	104100	11762008	1376	1376	1376	1376	0
604	20240405	104000	11762008	1376	1376	1376	1376	0
605	20240405	103900	11762008	1376	1376	1376	1376	0
606	20240405	103800	11762008	1376	1376	1376	1376	0
607	20240405	103700	11762008	1376	1376	1376	1376	0
608	20240405	103600	11762008	1376	1376	1376	1376	40
609	20240405	103500	11706968	1377	1377	1377	1377	352
610	20240405	103400	11222264	1378	1378	1378	1378	0
611	20240405	103300	11222264	1378	1378	1378	1378	0
612	20240405	103200	11222264	1378	1378	1378	1378	0
613	20240405	103100	11222264	1378	1378	1378	1378	225
614	20240405	103000	10912214	1379	1379	1379	1379	0
615	20240405	102900	10912214	1379	1379	1379	1379	2
616	20240405	102800	10909456	1379	1379	1379	1379	0
617	20240405	102700	10909456	1379	1379	1379	1379	0
618	20240405	102600	10909456	1379	1384	1385	1379	190
619	20240405	102500	10647236	1384	1382	1384	1382	206
620	20240405	102400	10362296	1386	1386	1386	1386	0
621	20240405	102300	10362296	1386	1386	1386	1386	0
622	20240405	102200	10362296	1386	1386	1386	1386	0
623	20240405	102100	10362296	1386	1386	1386	1386	0
624	20240405	102000	10362296	1386	1386	1386	1386	0
625	20240405	101900	10362296	1386	1386	1386	1386	0
626	20240405	101800	10362296	1386	1386	1386	1386	1
627	20240405	101700	10360910	1386	1379	1386	1379	52
628	20240405	101600	10289195	1379	1379	1379	1379	38
629	20240405	101500	10236793	1379	1380	1380	1379	26
630	20240405	101400	10200914	1386	1380	1386	1380	27
631	20240405	101300	10163648	1380	1380	1380	1380	60
632	20240405	101200	10080848	1380	1387	1387	1380	75
633	20240405	101100	9977341	1379	1379	1379	1379	1
634	20240405	101000	9975962	1379	1379	1379	1379	0
635	20240405	100900	9975962	1379	1379	1379	1379	2
636	20240405	100800	9973204	1386	1379	1386	1379	13
637	20240405	100700	9955214	1386	1386	1386	1386	1
638	20240405	100600	9953828	1379	1379	1379	1379	8
639	20240405	100500	9942796	1387	1387	1387	1387	0
640	20240405	100400	9942796	1387	1380	1387	1379	7
641	20240405	100300	9933133	1380	1380	1380	1380	0
642	20240405	100200	9933133	1380	1380	1380	1380	1
643	20240405	100100	9931753	1388	1388	1388	1388	0
644	20240405	100000	9931753	1388	1380	1388	1380	3
645	20240405	095900	9927605	1388	1388	1388	1388	0
646	20240405	095800	9927605	1388	1388	1388	1388	1
647	20240405	095700	9926217	1388	1388	1388	1380	12
648	20240405	095600	9909593	1388	1388	1388	1388	1
649	20240405	095500	9908205	1380	1380	1380	1380	4
650	20240405	095400	9902685	1380	1388	1388	1380	112
651	20240405	095300	9747325	1388	1388	1388	1388	1
652	20240405	095200	9745937	1385	1385	1385	1385	0
653	20240405	095100	9745937	1385	1388	1388	1385	2001
654	20240405	095000	6974549	1380	1380	1380	1380	25
655	20240405	094900	6940049	1388	1388	1388	1388	0
656	20240405	094800	6940049	1388	1388	1388	1388	0
657	20240405	094700	6940049	1388	1388	1388	1388	0
658	20240405	094600	6940049	1388	1388	1388	1388	0
659	20240405	094500	6940049	1388	1388	1388	1388	0
660	20240405	094400	6940049	1388	1388	1388	1388	0
661	20240405	094300	6940049	1388	1388	1388	1388	0
662	20240405	094200	6940049	1388	1388	1388	1388	0
663	20240405	094100	6940049	1388	1388	1388	1388	0
664	20240405	094000	6940049	1388	1388	1388	1388	0
665	20240405	093900	6940049	1388	1388	1388	1388	0
666	20240405	093800	6940049	1388	1388	1388	1388	0
667	20240405	093700	6940049	1388	1383	1388	1383	287
668	20240405	093600	6543123	1383	1383	1383	1383	0
669	20240405	093500	6543123	1383	1383	1383	1383	1
670	20240405	093400	6541740	1388	1388	1388	1388	0
671	20240405	093300	6541740	1388	1388	1388	1388	0
672	20240405	093200	6541740	1388	1388	1388	1388	0
673	20240405	093100	6541740	1388	1388	1388	1388	0
674	20240405	093000	6541740	1388	1388	1388	1388	0
675	20240405	092900	6541740	1388	1388	1388	1388	0
676	20240405	092800	6541740	1388	1388	1388	1388	1
677	20240405	092700	6540352	1380	1380	1380	1380	2
678	20240405	092600	6537592	1390	1390	1390	1390	0
679	20240405	092500	6537592	1390	1390	1390	1390	0
680	20240405	092400	6537592	1390	1390	1390	1390	0
681	20240405	092300	6537592	1390	1390	1390	1390	0
682	20240405	092200	6537592	1390	1390	1390	1390	0
683	20240405	092100	6537592	1390	1390	1390	1390	0
684	20240405	092000	6537592	1390	1390	1390	1390	0
685	20240405	091900	6537592	1390	1390	1390	1390	0
686	20240405	091800	6537592	1390	1390	1390	1390	1
687	20240405	091700	6536202	1389	1389	1389	1389	2000
688	20240405	091600	3758202	1390	1390	1390	1390	0
689	20240405	091500	3758202	1390	1390	1390	1390	0
690	20240405	091400	3758202	1390	1390	1390	1390	13
691	20240405	091300	3740132	1390	1390	1390	1390	20
692	20240405	091200	3712332	1390	1389	1390	1389	10
693	20240405	091100	3698441	1387	1387	1387	1387	0
694	20240405	091000	3698441	1387	1387	1387	1387	1
695	20240405	090900	3697054	1391	1391	1391	1391	0
696	20240405	090800	3697054	1391	1389	1391	1389	100
697	20240405	090700	3558020	1390	1390	1390	1390	0
698	20240405	090600	3558020	1390	1390	1390	1390	0
699	20240405	090500	3558020	1390	1390	1390	1390	0
700	20240405	090400	3558020	1390	1390	1390	1390	0
701	20240405	090300	3558020	1390	1390	1390	1390	2
702	20240405	090200	3555240	1378	1378	1378	1378	0
703	20240405	090100	3555240	1378	1378	1378	1378	0
704	20240405	090000	3555240	1378	1378	1378	1378	2580