KissMeData/047770/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	191900	69664371	1750	1750	1750	1750	859
3	20240402	191800	69664371	1750	1750	1750	1750	0
4	20240402	191700	69664371	1750	1750	1750	1750	0
5	20240402	191600	69664371	1750	1750	1750	1750	0
6	20240402	191500	69664371	1750	1750	1750	1750	0
7	20240402	191400	69664371	1750	1750	1750	1750	0
8	20240402	191300	69664371	1750	1750	1750	1750	0
9	20240402	191200	69664371	1750	1750	1750	1750	0
10	20240402	191100	69664371	1750	1750	1750	1750	0
11	20240402	191000	69664371	1750	1750	1750	1750	0
12	20240402	190900	69664371	1750	1750	1750	1750	0
13	20240402	190800	69664371	1750	1750	1750	1750	0
14	20240402	190700	69664371	1750	1750	1750	1750	0
15	20240402	190600	69664371	1750	1750	1750	1750	0
16	20240402	190500	69664371	1750	1750	1750	1750	0
17	20240402	190400	69664371	1750	1750	1750	1750	0
18	20240402	190300	69664371	1750	1750	1750	1750	0
19	20240402	190200	69664371	1750	1750	1750	1750	0
20	20240402	190100	69664371	1750	1750	1750	1750	0
21	20240402	190000	69664371	1750	1750	1750	1750	0
22	20240402	185900	69664371	1750	1750	1750	1750	0
23	20240402	185800	69664371	1750	1750	1750	1750	0
24	20240402	185700	69664371	1750	1750	1750	1750	0
25	20240402	185600	69664371	1750	1750	1750	1750	0
26	20240402	185500	69664371	1750	1750	1750	1750	0
27	20240402	185400	69664371	1750	1750	1750	1750	0
28	20240402	185300	69664371	1750	1750	1750	1750	0
29	20240402	185200	69664371	1750	1750	1750	1750	0
30	20240402	185100	69664371	1750	1750	1750	1750	0
31	20240402	185000	69664371	1750	1750	1750	1750	0
32	20240402	184900	69664371	1750	1750	1750	1750	859
33	20240402	184800	69664371	1750	1750	1750	1750	0
34	20240402	184700	69664371	1750	1750	1750	1750	0
35	20240402	184600	69664371	1750	1750	1750	1750	0
36	20240402	184500	69664371	1750	1750	1750	1750	0
37	20240402	184400	69664371	1750	1750	1750	1750	0
38	20240402	184300	69664371	1750	1750	1750	1750	0
39	20240402	184200	69664371	1750	1750	1750	1750	0
40	20240402	184100	69664371	1750	1750	1750	1750	0
41	20240402	184000	69664371	1750	1750	1750	1750	0
42	20240402	183900	69664371	1750	1750	1750	1750	0
43	20240402	183800	69664371	1750	1750	1750	1750	0
44	20240402	183700	69664371	1750	1750	1750	1750	0
45	20240402	183600	69664371	1750	1750	1750	1750	0
46	20240402	183500	69664371	1750	1750	1750	1750	0
47	20240402	183400	69664371	1750	1750	1750	1750	0
48	20240402	183300	69664371	1750	1750	1750	1750	0
49	20240402	183200	69664371	1750	1750	1750	1750	0
50	20240402	183100	69664371	1750	1750	1750	1750	0
51	20240402	183000	69664371	1750	1750	1750	1750	0
52	20240402	182900	69664371	1750	1750	1750	1750	0
53	20240402	182800	69664371	1750	1750	1750	1750	0
54	20240402	182700	69664371	1750	1750	1750	1750	0
55	20240402	182600	69664371	1750	1750	1750	1750	0
56	20240402	182500	69664371	1750	1750	1750	1750	0
57	20240402	182400	69664371	1750	1750	1750	1750	0
58	20240402	182300	69664371	1750	1750	1750	1750	0
59	20240402	182200	69664371	1750	1750	1750	1750	0
60	20240402	182100	69664371	1750	1750	1750	1750	0
61	20240402	182000	69664371	1750	1750	1750	1750	0
62	20240402	181900	69664371	1750	1750	1750	1750	859
63	20240402	181800	69664371	1750	1750	1750	1750	0
64	20240402	181700	69664371	1750	1750	1750	1750	0
65	20240402	181600	69664371	1750	1750	1750	1750	0
66	20240402	181500	69664371	1750	1750	1750	1750	0
67	20240402	181400	69664371	1750	1750	1750	1750	0
68	20240402	181300	69664371	1750	1750	1750	1750	0
69	20240402	181200	69664371	1750	1750	1750	1750	0
70	20240402	181100	69664371	1750	1750	1750	1750	0
71	20240402	181000	69664371	1750	1750	1750	1750	0
72	20240402	180900	69664371	1750	1750	1750	1750	0
73	20240402	180800	69664371	1750	1750	1750	1750	0
74	20240402	180700	69664371	1750	1750	1750	1750	0
75	20240402	180600	69664371	1750	1750	1750	1750	0
76	20240402	180500	69664371	1750	1750	1750	1750	0
77	20240402	180400	69664371	1750	1750	1750	1750	0
78	20240402	180300	69664371	1750	1750	1750	1750	0
79	20240402	180200	69664371	1750	1750	1750	1750	0
80	20240402	180100	69664371	1750	1750	1750	1750	0
81	20240402	180000	69664371	1750	1750	1750	1750	0
82	20240402	175900	69664371	1750	1750	1750	1750	0
83	20240402	175800	69664371	1750	1750	1750	1750	0
84	20240402	175700	69664371	1750	1750	1750	1750	0
85	20240402	175600	69664371	1750	1750	1750	1750	0
86	20240402	175500	69664371	1750	1750	1750	1750	0
87	20240402	175400	69664371	1750	1750	1750	1750	0
88	20240402	175300	69664371	1750	1750	1750	1750	0
89	20240402	175200	69664371	1750	1750	1750	1750	0
90	20240402	175100	69664371	1750	1750	1750	1750	0
91	20240402	175000	69664371	1750	1750	1750	1750	0
92	20240402	174900	69664371	1750	1750	1750	1750	859
93	20240402	174800	69664371	1750	1750	1750	1750	0
94	20240402	174700	69664371	1750	1750	1750	1750	0
95	20240402	174600	69664371	1750	1750	1750	1750	0
96	20240402	174500	69664371	1750	1750	1750	1750	0
97	20240402	174400	69664371	1750	1750	1750	1750	0
98	20240402	174300	69664371	1750	1750	1750	1750	0
99	20240402	174200	69664371	1750	1750	1750	1750	0
100	20240402	174100	69664371	1750	1750	1750	1750	0
101	20240402	174000	69664371	1750	1750	1750	1750	0
102	20240402	173900	69664371	1750	1750	1750	1750	0
103	20240402	173800	69664371	1750	1750	1750	1750	0
104	20240402	173700	69664371	1750	1750	1750	1750	0
105	20240402	173600	69664371	1750	1750	1750	1750	0
106	20240402	173500	69664371	1750	1750	1750	1750	0
107	20240402	173400	69664371	1750	1750	1750	1750	0
108	20240402	173300	69664371	1750	1750	1750	1750	0
109	20240402	173200	69664371	1750	1750	1750	1750	0
110	20240402	173100	69664371	1750	1750	1750	1750	0
111	20240402	173000	69664371	1750	1750	1750	1750	0
112	20240402	172900	69664371	1750	1750	1750	1750	0
113	20240402	172800	69664371	1750	1750	1750	1750	0
114	20240402	172700	69664371	1750	1750	1750	1750	0
115	20240402	172600	69664371	1750	1750	1750	1750	0
116	20240402	172500	69664371	1750	1750	1750	1750	0
117	20240402	172400	69664371	1750	1750	1750	1750	0
118	20240402	172300	69664371	1750	1750	1750	1750	0
119	20240402	172200	69664371	1750	1750	1750	1750	0
120	20240402	172100	69664371	1750	1750	1750	1750	0
121	20240402	172000	69664371	1750	1750	1750	1750	0
122	20240402	171900	69664371	1750	1750	1750	1750	859
123	20240402	171800	69664371	1750	1750	1750	1750	0
124	20240402	171700	69664371	1750	1750	1750	1750	0
125	20240402	171600	69664371	1750	1750	1750	1750	0
126	20240402	171500	69664371	1750	1750	1750	1750	0
127	20240402	171400	69664371	1750	1750	1750	1750	0
128	20240402	171300	69664371	1750	1750	1750	1750	0
129	20240402	171200	69664371	1750	1750	1750	1750	0
130	20240402	171100	69664371	1750	1750	1750	1750	0
131	20240402	171000	69664371	1750	1750	1750	1750	0
132	20240402	170900	69664371	1750	1750	1750	1750	0
133	20240402	170800	69664371	1750	1750	1750	1750	0
134	20240402	170700	69664371	1750	1750	1750	1750	0
135	20240402	170600	69664371	1750	1750	1750	1750	0
136	20240402	170500	69664371	1750	1750	1750	1750	0
137	20240402	170400	69664371	1750	1750	1750	1750	0
138	20240402	170300	69664371	1750	1750	1750	1750	0
139	20240402	170200	69664371	1750	1750	1750	1750	0
140	20240402	170100	69664371	1750	1750	1750	1750	0
141	20240402	170000	69664371	1750	1750	1750	1750	0
142	20240402	165900	69664371	1750	1750	1750	1750	0
143	20240402	165800	69664371	1750	1750	1750	1750	0
144	20240402	165700	69664371	1750	1750	1750	1750	0
145	20240402	165600	69664371	1750	1750	1750	1750	0
146	20240402	165500	69664371	1750	1750	1750	1750	0
147	20240402	165400	69664371	1750	1750	1750	1750	0
148	20240402	165300	69664371	1750	1750	1750	1750	0
149	20240402	165200	69664371	1750	1750	1750	1750	0
150	20240402	165100	69664371	1750	1750	1750	1750	0
151	20240402	165000	69664371	1750	1750	1750	1750	0
152	20240402	164900	69664371	1750	1750	1750	1750	859
153	20240402	164800	69664371	1750	1750	1750	1750	0
154	20240402	164700	69664371	1750	1750	1750	1750	0
155	20240402	164600	69664371	1750	1750	1750	1750	0
156	20240402	164500	69664371	1750	1750	1750	1750	0
157	20240402	164400	69664371	1750	1750	1750	1750	0
158	20240402	164300	69664371	1750	1750	1750	1750	0
159	20240402	164200	69664371	1750	1750	1750	1750	0
160	20240402	164100	69664371	1750	1750	1750	1750	0
161	20240402	164000	69664371	1750	1750	1750	1750	0
162	20240402	163900	69664371	1750	1750	1750	1750	0
163	20240402	163800	69664371	1750	1750	1750	1750	0
164	20240402	163700	69664371	1750	1750	1750	1750	0
165	20240402	163600	69664371	1750	1750	1750	1750	0
166	20240402	163500	69664371	1750	1750	1750	1750	0
167	20240402	163400	69664371	1750	1750	1750	1750	0
168	20240402	163300	69664371	1750	1750	1750	1750	0
169	20240402	163200	69664371	1750	1750	1750	1750	0
170	20240402	163100	69664371	1750	1750	1750	1750	0
171	20240402	163000	69664371	1750	1750	1750	1750	0
172	20240402	162900	69664371	1750	1750	1750	1750	0
173	20240402	162800	69664371	1750	1750	1750	1750	0
174	20240402	162700	69664371	1750	1750	1750	1750	0
175	20240402	162600	69664371	1750	1750	1750	1750	0
176	20240402	162500	69664371	1750	1750	1750	1750	0
177	20240402	162400	69664371	1750	1750	1750	1750	0
178	20240402	162300	69664371	1750	1750	1750	1750	0
179	20240402	162200	69664371	1750	1750	1750	1750	0
180	20240402	162100	69664371	1750	1750	1750	1750	0
181	20240402	162000	69664371	1750	1750	1750	1750	0
182	20240402	161900	69664371	1750	1750	1750	1750	859
183	20240402	161800	69664371	1750	1750	1750	1750	0
184	20240402	161700	69664371	1750	1750	1750	1750	0
185	20240402	161600	69664371	1750	1750	1750	1750	0
186	20240402	161500	69664371	1750	1750	1750	1750	0
187	20240402	161400	69664371	1750	1750	1750	1750	0
188	20240402	161300	69664371	1750	1750	1750	1750	0
189	20240402	161200	69664371	1750	1750	1750	1750	0
190	20240402	161100	69664371	1750	1750	1750	1750	0
191	20240402	161000	69664371	1750	1750	1750	1750	0
192	20240402	160900	69664371	1750	1750	1750	1750	0
193	20240402	160800	69664371	1750	1750	1750	1750	0
194	20240402	160700	69664371	1750	1750	1750	1750	0
195	20240402	160600	69664371	1750	1750	1750	1750	0
196	20240402	160500	69664371	1750	1750	1750	1750	0
197	20240402	160400	69664371	1750	1750	1750	1750	0
198	20240402	160300	69664371	1750	1750	1750	1750	0
199	20240402	160200	69664371	1750	1750	1750	1750	0
200	20240402	160100	69664371	1750	1750	1750	1750	0
201	20240402	160000	69664371	1750	1750	1750	1750	0
202	20240402	155900	69664371	1750	1750	1750	1750	0
203	20240402	155800	69664371	1750	1750	1750	1750	0
204	20240402	155700	69664371	1750	1750	1750	1750	0
205	20240402	155600	69664371	1750	1750	1750	1750	0
206	20240402	155500	69664371	1750	1750	1750	1750	0
207	20240402	155400	69664371	1750	1750	1750	1750	0
208	20240402	155300	69664371	1750	1750	1750	1750	0
209	20240402	155200	69664371	1750	1750	1750	1750	0
210	20240402	155100	69664371	1750	1750	1750	1750	0
211	20240402	155000	69664371	1750	1750	1750	1750	0
212	20240402	154900	69664371	1750	1750	1750	1750	859
213	20240402	154800	69664371	1750	1750	1750	1750	0
214	20240402	154700	69664371	1750	1750	1750	1750	0
215	20240402	154600	69664371	1750	1750	1750	1750	0
216	20240402	154500	69664371	1750	1750	1750	1750	0
217	20240402	154400	69664371	1750	1750	1750	1750	0
218	20240402	154300	69664371	1750	1750	1750	1750	0
219	20240402	154200	69664371	1750	1750	1750	1750	0
220	20240402	154100	69664371	1750	1750	1750	1750	0
221	20240402	154000	69664371	1750	1750	1750	1750	0
222	20240402	153900	69664371	1750	1750	1750	1750	0
223	20240402	153800	69664371	1750	1750	1750	1750	0
224	20240402	153700	69664371	1750	1750	1750	1750	0
225	20240402	153600	69664371	1750	1750	1750	1750	0
226	20240402	153500	69664371	1750	1750	1750	1750	0
227	20240402	153400	69664371	1750	1750	1750	1750	0
228	20240402	153300	69664371	1750	1750	1750	1750	0
229	20240402	153200	69664371	1750	1750	1750	1750	0
230	20240402	153100	69664371	1750	1750	1750	1750	0
231	20240402	153000	69664371	1750	1750	1750	1750	859
232	20240402	152900	68161121	1755	1755	1755	1755	0
233	20240402	152800	68161121	1755	1755	1755	1755	0
234	20240402	152700	68161121	1755	1755	1755	1755	0
235	20240402	152600	68161121	1755	1755	1755	1755	0
236	20240402	152500	68161121	1755	1755	1755	1755	0
237	20240402	152400	68161121	1755	1755	1755	1755	0
238	20240402	152300	68161121	1755	1755	1755	1755	0
239	20240402	152200	68161121	1755	1755	1755	1755	0
240	20240402	152100	68161121	1755	1755	1755	1755	0
241	20240402	152000	68161121	1755	1755	1755	1755	0
242	20240402	151900	68161121	1755	1754	1755	1754	1012
243	20240402	151800	66385073	1756	1756	1756	1756	0
244	20240402	151700	66385073	1756	1756	1756	1756	0
245	20240402	151600	66385073	1756	1756	1756	1756	0
246	20240402	151500	66385073	1756	1756	1756	1756	0
247	20240402	151400	66385073	1756	1756	1756	1756	0
248	20240402	151300	66385073	1756	1756	1756	1756	1
249	20240402	151200	66383317	1749	1749	1749	1749	128
250	20240402	151100	66159445	1756	1756	1756	1756	0
251	20240402	151000	66159445	1756	1756	1756	1756	1
252	20240402	150900	66157689	1749	1749	1749	1749	450
253	20240402	150800	65370639	1755	1755	1755	1755	0
254	20240402	150700	65370639	1755	1755	1755	1755	0
255	20240402	150600	65370639	1755	1755	1755	1755	0
256	20240402	150500	65370639	1755	1755	1755	1755	0
257	20240402	150400	65370639	1755	1755	1755	1755	0
258	20240402	150300	65370639	1755	1755	1755	1755	1
259	20240402	150200	65368884	1756	1748	1756	1748	698
260	20240402	150100	64148772	1748	1748	1748	1748	0
261	20240402	150000	64148772	1748	1748	1748	1748	0
262	20240402	145900	64148772	1748	1748	1748	1748	3
263	20240402	145800	64143528	1747	1753	1753	1747	161
264	20240402	145700	63861736	1754	1754	1754	1754	456
265	20240402	145600	63061912	1754	1754	1754	1754	0
266	20240402	145500	63061912	1754	1754	1754	1754	0
267	20240402	145400	63061912	1754	1754	1754	1754	0
268	20240402	145300	63061912	1754	1754	1754	1754	0
269	20240402	145200	63061912	1754	1754	1754	1754	0
270	20240402	145100	63061912	1754	1754	1754	1754	0
271	20240402	145000	63061912	1754	1754	1754	1754	0
272	20240402	144900	63061912	1754	1754	1754	1754	0
273	20240402	144800	63061912	1754	1754	1754	1754	0
274	20240402	144700	63061912	1754	1754	1754	1754	0
275	20240402	144600	63061912	1754	1754	1754	1754	0
276	20240402	144500	63061912	1754	1754	1754	1754	0
277	20240402	144400	63061912	1754	1754	1754	1754	0
278	20240402	144300	63061912	1754	1754	1754	1754	0
279	20240402	144200	63061912	1754	1754	1754	1754	0
280	20240402	144100	63061912	1754	1754	1754	1754	0
281	20240402	144000	63061912	1754	1754	1754	1754	0
282	20240402	143900	63061912	1754	1754	1754	1754	0
283	20240402	143800	63061912	1754	1754	1754	1754	0
284	20240402	143700	63061912	1754	1754	1754	1754	0
285	20240402	143600	63061912	1754	1754	1754	1754	0
286	20240402	143500	63061912	1754	1754	1754	1754	279
287	20240402	143400	62572546	1754	1754	1754	1754	0
288	20240402	143300	62572546	1754	1754	1754	1754	1
289	20240402	143200	62570792	1759	1759	1759	1759	0
290	20240402	143100	62570792	1759	1759	1759	1759	0
291	20240402	143000	62570792	1759	1759	1759	1759	0
292	20240402	142900	62570792	1759	1759	1759	1759	0
293	20240402	142800	62570792	1759	1759	1759	1759	100
294	20240402	142700	62394892	1759	1759	1759	1759	0
295	20240402	142600	62394892	1759	1759	1759	1759	0
296	20240402	142500	62394892	1759	1760	1760	1759	309
297	20240402	142400	61851353	1760	1760	1760	1760	1000
298	20240402	142300	60091353	1760	1760	1760	1760	570
299	20240402	142200	59088153	1761	1761	1761	1761	0
300	20240402	142100	59088153	1761	1761	1761	1761	0
301	20240402	142000	59088153	1761	1761	1761	1761	0
302	20240402	141900	59088153	1761	1761	1761	1761	0
303	20240402	141800	59088153	1761	1761	1761	1761	1
304	20240402	141700	59086392	1761	1761	1761	1761	0
305	20240402	141600	59086392	1761	1761	1761	1761	0
306	20240402	141500	59086392	1761	1761	1761	1761	0
307	20240402	141400	59086392	1761	1761	1761	1761	0
308	20240402	141300	59086392	1761	1761	1761	1761	0
309	20240402	141200	59086392	1761	1761	1761	1761	0
310	20240402	141100	59086392	1761	1761	1761	1761	0
311	20240402	141000	59086392	1761	1761	1761	1761	0
312	20240402	140900	59086392	1761	1761	1761	1761	0
313	20240402	140800	59086392	1761	1761	1761	1761	0
314	20240402	140700	59086392	1761	1761	1761	1761	0
315	20240402	140600	59086392	1761	1761	1761	1761	0
316	20240402	140500	59086392	1761	1761	1761	1761	0
317	20240402	140400	59086392	1761	1761	1761	1761	0
318	20240402	140300	59086392	1761	1761	1761	1761	0
319	20240402	140200	59086392	1761	1761	1761	1761	0
320	20240402	140100	59086392	1761	1761	1761	1761	0
321	20240402	140000	59086392	1761	1761	1761	1761	0
322	20240402	135900	59086392	1761	1761	1761	1761	0
323	20240402	135800	59086392	1761	1761	1761	1761	0
324	20240402	135700	59086392	1761	1761	1761	1761	0
325	20240402	135600	59086392	1761	1761	1761	1761	0
326	20240402	135500	59086392	1761	1761	1761	1761	0
327	20240402	135400	59086392	1761	1761	1761	1761	0
328	20240402	135300	59086392	1761	1761	1761	1761	0
329	20240402	135200	59086392	1761	1759	1761	1759	2
330	20240402	135100	59082872	1756	1756	1756	1756	0
331	20240402	135000	59082872	1756	1756	1756	1756	0
332	20240402	134900	59082872	1756	1756	1756	1756	0
333	20240402	134800	59082872	1756	1756	1756	1756	0
334	20240402	134700	59082872	1756	1756	1756	1756	0
335	20240402	134600	59082872	1756	1756	1756	1756	0
336	20240402	134500	59082872	1756	1756	1756	1756	0
337	20240402	134400	59082872	1756	1756	1756	1756	0
338	20240402	134300	59082872	1756	1756	1756	1756	0
339	20240402	134200	59082872	1756	1756	1756	1756	0
340	20240402	134100	59082872	1756	1756	1756	1756	0
341	20240402	134000	59082872	1756	1756	1756	1756	0
342	20240402	133900	59082872	1756	1756	1756	1756	0
343	20240402	133800	59082872	1756	1756	1756	1756	0
344	20240402	133700	59082872	1756	1756	1756	1756	0
345	20240402	133600	59082872	1756	1756	1756	1756	0
346	20240402	133500	59082872	1756	1756	1756	1756	100
347	20240402	133400	58907272	1756	1756	1756	1756	0
348	20240402	133300	58907272	1756	1756	1756	1756	0
349	20240402	133200	58907272	1756	1756	1756	1756	0
350	20240402	133100	58907272	1756	1756	1756	1756	0
351	20240402	133000	58907272	1756	1756	1756	1756	0
352	20240402	132900	58907272	1756	1756	1756	1756	0
353	20240402	132800	58907272	1756	1756	1756	1756	0
354	20240402	132700	58907272	1756	1756	1756	1756	1
355	20240402	132600	58905516	1746	1743	1746	1743	3013
356	20240402	132500	53644959	1745	1745	1745	1745	0
357	20240402	132400	53644959	1745	1753	1753	1745	7892
358	20240402	132300	39857822	1756	1756	1756	1756	0
359	20240402	132200	39857822	1756	1756	1756	1756	0
360	20240402	132100	39857822	1756	1756	1756	1756	0
361	20240402	132000	39857822	1756	1756	1756	1756	0
362	20240402	131900	39857822	1756	1756	1756	1756	0
363	20240402	131800	39857822	1756	1756	1756	1756	250
364	20240402	131700	39418822	1764	1764	1764	1764	0
365	20240402	131600	39418822	1764	1764	1764	1764	0
366	20240402	131500	39418822	1764	1764	1764	1764	0
367	20240402	131400	39418822	1764	1764	1764	1764	0
368	20240402	131300	39418822	1764	1764	1764	1764	0
369	20240402	131200	39418822	1764	1764	1764	1764	0
370	20240402	131100	39418822	1764	1764	1764	1764	0
371	20240402	131000	39418822	1764	1764	1764	1764	0
372	20240402	130900	39418822	1764	1764	1764	1764	0
373	20240402	130800	39418822	1764	1764	1764	1764	0
374	20240402	130700	39418822	1764	1764	1764	1764	0
375	20240402	130600	39418822	1764	1764	1764	1764	0
376	20240402	130500	39418822	1764	1764	1764	1764	0
377	20240402	130400	39418822	1764	1764	1764	1764	0
378	20240402	130300	39418822	1764	1764	1764	1764	0
379	20240402	130200	39418822	1764	1764	1764	1764	0
380	20240402	130100	39418822	1764	1764	1764	1764	0
381	20240402	130000	39418822	1764	1764	1764	1764	0
382	20240402	125900	39418822	1764	1764	1764	1764	0
383	20240402	125800	39418822	1764	1764	1764	1764	0
384	20240402	125700	39418822	1764	1756	1764	1756	4
385	20240402	125600	39411790	1764	1764	1764	1764	0
386	20240402	125500	39411790	1764	1764	1764	1764	0
387	20240402	125400	39411790	1764	1764	1764	1764	0
388	20240402	125300	39411790	1764	1764	1764	1764	19
389	20240402	125200	39378274	1764	1764	1764	1764	1
390	20240402	125100	39376510	1764	1764	1764	1764	0
391	20240402	125000	39376510	1764	1756	1764	1756	1466
392	20240402	124900	36796350	1752	1752	1752	1752	0
393	20240402	124800	36796350	1752	1752	1752	1752	0
394	20240402	124700	36796350	1752	1752	1752	1752	0
395	20240402	124600	36796350	1752	1752	1752	1752	0
396	20240402	124500	36796350	1752	1752	1752	1752	0
397	20240402	124400	36796350	1752	1752	1752	1752	0
398	20240402	124300	36796350	1752	1752	1752	1752	0
399	20240402	124200	36796350	1752	1754	1754	1752	600
400	20240402	124100	35745100	1756	1756	1756	1756	0
401	20240402	124000	35745100	1756	1756	1756	1756	0
402	20240402	123900	35745100	1756	1756	1756	1756	0
403	20240402	123800	35745100	1756	1756	1756	1756	0
404	20240402	123700	35745100	1756	1756	1756	1756	0
405	20240402	123600	35745100	1756	1756	1756	1756	0
406	20240402	123500	35745100	1756	1756	1756	1756	0
407	20240402	123400	35745100	1756	1756	1756	1756	0
408	20240402	123300	35745100	1756	1756	1756	1756	0
409	20240402	123200	35745100	1756	1756	1756	1756	0
410	20240402	123100	35745100	1756	1756	1756	1756	0
411	20240402	123000	35745100	1756	1756	1756	1756	0
412	20240402	122900	35745100	1756	1756	1756	1756	0
413	20240402	122800	35745100	1756	1756	1756	1756	0
414	20240402	122700	35745100	1756	1756	1756	1756	0
415	20240402	122600	35745100	1756	1756	1756	1756	0
416	20240402	122500	35745100	1756	1756	1756	1756	0
417	20240402	122400	35745100	1756	1756	1756	1756	0
418	20240402	122300	35745100	1756	1756	1756	1756	0
419	20240402	122200	35745100	1756	1756	1756	1756	0
420	20240402	122100	35745100	1756	1756	1756	1756	0
421	20240402	122000	35745100	1756	1756	1756	1756	0
422	20240402	121900	35745100	1756	1756	1756	1756	0
423	20240402	121800	35745100	1756	1756	1756	1756	0
424	20240402	121700	35745100	1756	1757	1757	1756	2394
425	20240402	121600	31540247	1757	1756	1757	1756	30
426	20240402	121500	31487556	1756	1756	1756	1756	100
427	20240402	121400	31311956	1756	1756	1756	1756	0
428	20240402	121300	31311956	1756	1756	1756	1756	0
429	20240402	121200	31311956	1756	1754	1756	1754	27
430	20240402	121100	31264596	1754	1754	1754	1754	0
431	20240402	121000	31264596	1754	1754	1754	1754	0
432	20240402	120900	31264596	1754	1754	1754	1754	3
433	20240402	120800	31259334	1754	1754	1754	1754	0
434	20240402	120700	31259334	1754	1754	1754	1754	0
435	20240402	120600	31259334	1754	1754	1754	1754	0
436	20240402	120500	31259334	1754	1754	1754	1754	0
437	20240402	120400	31259334	1754	1754	1754	1754	0
438	20240402	120300	31259334	1754	1754	1754	1754	0
439	20240402	120200	31259334	1754	1754	1754	1754	0
440	20240402	120100	31259334	1754	1754	1754	1754	0
441	20240402	120000	31259334	1754	1754	1754	1754	0
442	20240402	115900	31259334	1754	1754	1754	1754	0
443	20240402	115800	31259334	1754	1754	1754	1754	0
444	20240402	115700	31259334	1754	1754	1754	1754	140
445	20240402	115600	31013774	1754	1754	1754	1754	0
446	20240402	115500	31013774	1754	1754	1754	1754	0
447	20240402	115400	31013774	1754	1755	1755	1754	5400
448	20240402	115300	21541844	1755	1755	1755	1755	0
449	20240402	115200	21541844	1755	1755	1755	1755	0
450	20240402	115100	21541844	1755	1754	1755	1754	834
451	20240402	115000	20078737	1755	1755	1755	1755	0
452	20240402	114900	20078737	1755	1754	1755	1754	56
453	20240402	114800	19980485	1754	1754	1754	1754	0
454	20240402	114700	19980485	1754	1754	1754	1754	0
455	20240402	114600	19980485	1754	1754	1754	1754	0
456	20240402	114500	19980485	1754	1754	1754	1754	0
457	20240402	114400	19980485	1754	1755	1755	1754	35
458	20240402	114300	19919094	1754	1754	1754	1754	66
459	20240402	114200	19803330	1754	1754	1754	1754	0
460	20240402	114100	19803330	1754	1754	1754	1754	0
461	20240402	114000	19803330	1754	1754	1754	1754	0
462	20240402	113900	19803330	1754	1754	1754	1754	0
463	20240402	113800	19803330	1754	1754	1754	1754	0
464	20240402	113700	19803330	1754	1754	1754	1754	0
465	20240402	113600	19803330	1754	1754	1754	1754	0
466	20240402	113500	19803330	1754	1754	1754	1754	4
467	20240402	113400	19796314	1752	1752	1752	1752	0
468	20240402	113300	19796314	1752	1752	1752	1752	0
469	20240402	113200	19796314	1752	1752	1752	1752	0
470	20240402	113100	19796314	1752	1752	1752	1752	0
471	20240402	113000	19796314	1752	1752	1752	1752	0
472	20240402	112900	19796314	1752	1752	1752	1752	0
473	20240402	112800	19796314	1752	1752	1752	1752	0
474	20240402	112700	19796314	1752	1752	1752	1752	0
475	20240402	112600	19796314	1752	1752	1752	1752	0
476	20240402	112500	19796314	1752	1752	1752	1752	2
477	20240402	112400	19792810	1752	1752	1752	1752	0
478	20240402	112300	19792810	1752	1752	1752	1752	0
479	20240402	112200	19792810	1752	1752	1752	1752	0
480	20240402	112100	19792810	1752	1752	1752	1752	173
481	20240402	112000	19489714	1753	1753	1753	1753	0
482	20240402	111900	19489714	1753	1753	1753	1753	0
483	20240402	111800	19489714	1753	1753	1753	1753	0
484	20240402	111700	19489714	1753	1753	1753	1753	0
485	20240402	111600	19489714	1753	1753	1753	1753	0
486	20240402	111500	19489714	1753	1753	1753	1753	0
487	20240402	111400	19489714	1753	1753	1753	1753	0
488	20240402	111300	19489714	1753	1753	1753	1753	0
489	20240402	111200	19489714	1753	1753	1753	1753	0
490	20240402	111100	19489714	1753	1753	1753	1753	0
491	20240402	111000	19489714	1753	1753	1753	1753	0
492	20240402	110900	19489714	1753	1753	1753	1753	0
493	20240402	110800	19489714	1753	1753	1753	1753	0
494	20240402	110700	19489714	1753	1753	1753	1753	0
495	20240402	110600	19489714	1753	1753	1753	1753	0
496	20240402	110500	19489714	1753	1753	1753	1753	0
497	20240402	110400	19489714	1753	1753	1753	1753	0
498	20240402	110300	19489714	1753	1753	1753	1753	500
499	20240402	110200	18613214	1753	1753	1753	1753	0
500	20240402	110100	18613214	1753	1753	1753	1753	0
501	20240402	110000	18613214	1753	1753	1753	1753	0
502	20240402	105900	18613214	1753	1753	1753	1753	0
503	20240402	105800	18613214	1753	1753	1753	1753	0
504	20240402	105700	18613214	1753	1753	1753	1753	0
505	20240402	105600	18613214	1753	1753	1753	1753	0
506	20240402	105500	18613214	1753	1753	1753	1753	3
507	20240402	105400	18607955	1745	1745	1745	1745	0
508	20240402	105300	18607955	1745	1745	1745	1745	0
509	20240402	105200	18607955	1745	1745	1745	1745	0
510	20240402	105100	18607955	1745	1745	1745	1745	63
511	20240402	105000	18498020	1745	1752	1752	1745	2500
512	20240402	104900	14127052	1762	1762	1762	1762	1
513	20240402	104800	14125290	1752	1752	1752	1752	0
514	20240402	104700	14125290	1752	1752	1752	1752	0
515	20240402	104600	14125290	1752	1752	1752	1752	0
516	20240402	104500	14125290	1752	1762	1762	1752	3000
517	20240402	104400	8859423	1762	1762	1762	1762	0
518	20240402	104300	8859423	1762	1762	1762	1762	15
519	20240402	104200	8832993	1765	1765	1765	1765	0
520	20240402	104100	8832993	1765	1765	1765	1765	0
521	20240402	104000	8832993	1765	1765	1765	1765	0
522	20240402	103900	8832993	1765	1765	1765	1765	0
523	20240402	103800	8832993	1765	1765	1765	1765	0
524	20240402	103700	8832993	1765	1765	1765	1765	0
525	20240402	103600	8832993	1765	1765	1765	1765	0
526	20240402	103500	8832993	1765	1765	1765	1765	0
527	20240402	103400	8832993	1765	1765	1765	1765	0
528	20240402	103300	8832993	1765	1765	1765	1765	0
529	20240402	103200	8832993	1765	1765	1765	1765	0
530	20240402	103100	8832993	1765	1765	1765	1765	0
531	20240402	103000	8832993	1765	1765	1765	1765	0
532	20240402	102900	8832993	1765	1765	1765	1765	0
533	20240402	102800	8832993	1765	1765	1765	1765	0
534	20240402	102700	8832993	1765	1765	1765	1765	0
535	20240402	102600	8832993	1765	1765	1765	1765	0
536	20240402	102500	8832993	1765	1765	1765	1765	1
537	20240402	102400	8831228	1757	1757	1757	1757	0
538	20240402	102300	8831228	1757	1757	1757	1757	0
539	20240402	102200	8831228	1757	1757	1757	1757	0
540	20240402	102100	8831228	1757	1757	1757	1757	0
541	20240402	102000	8831228	1757	1757	1757	1757	0
542	20240402	101900	8831228	1757	1757	1757	1757	0
543	20240402	101800	8831228	1757	1757	1757	1757	0
544	20240402	101700	8831228	1757	1757	1757	1757	0
545	20240402	101600	8831228	1757	1757	1757	1757	0
546	20240402	101500	8831228	1757	1757	1757	1757	0
547	20240402	101400	8831228	1757	1757	1757	1757	0
548	20240402	101300	8831228	1757	1757	1757	1757	0
549	20240402	101200	8831228	1757	1757	1757	1757	0
550	20240402	101100	8831228	1757	1757	1757	1757	0
551	20240402	101000	8831228	1757	1757	1757	1757	700
552	20240402	100900	7601328	1766	1766	1766	1766	0
553	20240402	100800	7601328	1766	1766	1766	1766	0
554	20240402	100700	7601328	1766	1766	1766	1766	0
555	20240402	100600	7601328	1766	1766	1766	1766	0
556	20240402	100500	7601328	1766	1766	1766	1766	0
557	20240402	100400	7601328	1766	1766	1766	1766	1
558	20240402	100300	7599562	1766	1766	1766	1766	0
559	20240402	100200	7599562	1766	1766	1766	1766	0
560	20240402	100100	7599562	1766	1766	1766	1766	0
561	20240402	100000	7599562	1766	1766	1766	1766	0
562	20240402	095900	7599562	1766	1766	1766	1766	0
563	20240402	095800	7599562	1766	1766	1766	1766	0
564	20240402	095700	7599562	1766	1766	1766	1766	0
565	20240402	095600	7599562	1766	1766	1766	1766	0
566	20240402	095500	7599562	1766	1766	1766	1766	0
567	20240402	095400	7599562	1766	1766	1766	1766	5
568	20240402	095300	7590732	1766	1766	1766	1766	0
569	20240402	095200	7590732	1766	1766	1766	1766	0
570	20240402	095100	7590732	1766	1766	1766	1766	0
571	20240402	095000	7590732	1766	1766	1766	1766	0
572	20240402	094900	7590732	1766	1766	1766	1766	0
573	20240402	094800	7590732	1766	1766	1766	1766	0
574	20240402	094700	7590732	1766	1766	1766	1766	0
575	20240402	094600	7590732	1766	1766	1766	1766	1
576	20240402	094500	7588966	1757	1757	1757	1757	3
577	20240402	094400	7583695	1766	1766	1766	1766	0
578	20240402	094300	7583695	1766	1766	1766	1766	0
579	20240402	094200	7583695	1766	1766	1766	1766	0
580	20240402	094100	7583695	1766	1766	1766	1766	0
581	20240402	094000	7583695	1766	1766	1766	1766	0
582	20240402	093900	7583695	1766	1766	1766	1766	0
583	20240402	093800	7583695	1766	1766	1766	1766	0
584	20240402	093700	7583695	1766	1766	1766	1766	0
585	20240402	093600	7583695	1766	1766	1766	1766	0
586	20240402	093500	7583695	1766	1766	1766	1766	0
587	20240402	093400	7583695	1766	1766	1766	1766	0
588	20240402	093300	7583695	1766	1766	1766	1766	0
589	20240402	093200	7583695	1766	1766	1766	1766	207
590	20240402	093100	7218133	1766	1766	1766	1766	37
591	20240402	093000	7152791	1766	1766	1766	1766	0
592	20240402	092900	7152791	1766	1766	1766	1766	0
593	20240402	092800	7152791	1766	1766	1766	1766	26
594	20240402	092700	7106875	1766	1766	1766	1766	0
595	20240402	092600	7106875	1766	1766	1766	1766	0
596	20240402	092500	7106875	1766	1766	1766	1766	0
597	20240402	092400	7106875	1766	1766	1766	1766	0
598	20240402	092300	7106875	1766	1766	1766	1766	0
599	20240402	092200	7106875	1766	1766	1766	1766	254
600	20240402	092100	6658311	1772	1772	1772	1772	0
601	20240402	092000	6658311	1772	1772	1772	1772	0
602	20240402	091900	6658311	1772	1772	1772	1772	0
603	20240402	091800	6658311	1772	1772	1772	1772	0
604	20240402	091700	6658311	1772	1772	1772	1772	0
605	20240402	091600	6658311	1772	1761	1772	1761	30
606	20240402	091500	6605442	1752	1755	1755	1752	85
607	20240402	091400	6456519	1763	1763	1763	1763	0
608	20240402	091300	6456519	1763	1763	1763	1763	0
609	20240402	091200	6456519	1763	1763	1763	1763	0
610	20240402	091100	6456519	1763	1763	1763	1763	0
611	20240402	091000	6456519	1763	1763	1773	1763	166
612	20240402	090900	6163806	1763	1760	1763	1760	1051
613	20240402	090800	4311001	1760	1760	1760	1760	37
614	20240402	090700	4245881	1760	1758	1760	1758	753
615	20240402	090600	2921042	1763	1763	1763	1763	0
616	20240402	090500	2921042	1763	1763	1763	1763	0
617	20240402	090400	2921042	1763	1763	1763	1763	0
618	20240402	090300	2921042	1763	1763	1763	1763	0
619	20240402	090200	2921042	1763	1763	1763	1763	0
620	20240402	090100	2921042	1763	1762	1763	1762	200
621	20240402	090000	2568640	1745	1745	1745	1745	1472