KissMeData/090370/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	194400	25908380	1935	1935	1935	1935	509
3	20240408	194300	25908380	1935	1935	1935	1935	0
4	20240408	194200	25908380	1935	1935	1935	1935	0
5	20240408	194100	25908380	1935	1935	1935	1935	0
6	20240408	194000	25908380	1935	1935	1935	1935	0
7	20240408	193900	25908380	1935	1935	1935	1935	0
8	20240408	193800	25908380	1935	1935	1935	1935	0
9	20240408	193700	25908380	1935	1935	1935	1935	0
10	20240408	193600	25908380	1935	1935	1935	1935	0
11	20240408	193500	25908380	1935	1935	1935	1935	0
12	20240408	193400	25908380	1935	1935	1935	1935	0
13	20240408	193300	25908380	1935	1935	1935	1935	0
14	20240408	193200	25908380	1935	1935	1935	1935	0
15	20240408	193100	25908380	1935	1935	1935	1935	0
16	20240408	193000	25908380	1935	1935	1935	1935	0
17	20240408	192900	25908380	1935	1935	1935	1935	0
18	20240408	192800	25908380	1935	1935	1935	1935	0
19	20240408	192700	25908380	1935	1935	1935	1935	0
20	20240408	192600	25908380	1935	1935	1935	1935	0
21	20240408	192500	25908380	1935	1935	1935	1935	0
22	20240408	192400	25908380	1935	1935	1935	1935	0
23	20240408	192300	25908380	1935	1935	1935	1935	0
24	20240408	192200	25908380	1935	1935	1935	1935	0
25	20240408	192100	25908380	1935	1935	1935	1935	0
26	20240408	192000	25908380	1935	1935	1935	1935	0
27	20240408	191900	25908380	1935	1935	1935	1935	0
28	20240408	191800	25908380	1935	1935	1935	1935	0
29	20240408	191700	25908380	1935	1935	1935	1935	0
30	20240408	191600	25908380	1935	1935	1935	1935	0
31	20240408	191500	25908380	1935	1935	1935	1935	0
32	20240408	191400	25908380	1935	1935	1935	1935	509
33	20240408	191300	25908380	1935	1935	1935	1935	0
34	20240408	191200	25908380	1935	1935	1935	1935	0
35	20240408	191100	25908380	1935	1935	1935	1935	0
36	20240408	191000	25908380	1935	1935	1935	1935	0
37	20240408	190900	25908380	1935	1935	1935	1935	0
38	20240408	190800	25908380	1935	1935	1935	1935	0
39	20240408	190700	25908380	1935	1935	1935	1935	0
40	20240408	190600	25908380	1935	1935	1935	1935	0
41	20240408	190500	25908380	1935	1935	1935	1935	0
42	20240408	190400	25908380	1935	1935	1935	1935	0
43	20240408	190300	25908380	1935	1935	1935	1935	0
44	20240408	190200	25908380	1935	1935	1935	1935	0
45	20240408	190100	25908380	1935	1935	1935	1935	0
46	20240408	190000	25908380	1935	1935	1935	1935	0
47	20240408	185900	25908380	1935	1935	1935	1935	0
48	20240408	185800	25908380	1935	1935	1935	1935	0
49	20240408	185700	25908380	1935	1935	1935	1935	0
50	20240408	185600	25908380	1935	1935	1935	1935	0
51	20240408	185500	25908380	1935	1935	1935	1935	0
52	20240408	185400	25908380	1935	1935	1935	1935	0
53	20240408	185300	25908380	1935	1935	1935	1935	0
54	20240408	185200	25908380	1935	1935	1935	1935	0
55	20240408	185100	25908380	1935	1935	1935	1935	0
56	20240408	185000	25908380	1935	1935	1935	1935	0
57	20240408	184900	25908380	1935	1935	1935	1935	0
58	20240408	184800	25908380	1935	1935	1935	1935	0
59	20240408	184700	25908380	1935	1935	1935	1935	0
60	20240408	184600	25908380	1935	1935	1935	1935	0
61	20240408	184500	25908380	1935	1935	1935	1935	0
62	20240408	184400	25908380	1935	1935	1935	1935	509
63	20240408	184300	25908380	1935	1935	1935	1935	0
64	20240408	184200	25908380	1935	1935	1935	1935	0
65	20240408	184100	25908380	1935	1935	1935	1935	0
66	20240408	184000	25908380	1935	1935	1935	1935	0
67	20240408	183900	25908380	1935	1935	1935	1935	0
68	20240408	183800	25908380	1935	1935	1935	1935	0
69	20240408	183700	25908380	1935	1935	1935	1935	0
70	20240408	183600	25908380	1935	1935	1935	1935	0
71	20240408	183500	25908380	1935	1935	1935	1935	0
72	20240408	183400	25908380	1935	1935	1935	1935	0
73	20240408	183300	25908380	1935	1935	1935	1935	0
74	20240408	183200	25908380	1935	1935	1935	1935	0
75	20240408	183100	25908380	1935	1935	1935	1935	0
76	20240408	183000	25908380	1935	1935	1935	1935	0
77	20240408	182900	25908380	1935	1935	1935	1935	0
78	20240408	182800	25908380	1935	1935	1935	1935	0
79	20240408	182700	25908380	1935	1935	1935	1935	0
80	20240408	182600	25908380	1935	1935	1935	1935	0
81	20240408	182500	25908380	1935	1935	1935	1935	0
82	20240408	182400	25908380	1935	1935	1935	1935	0
83	20240408	182300	25908380	1935	1935	1935	1935	0
84	20240408	182200	25908380	1935	1935	1935	1935	0
85	20240408	182100	25908380	1935	1935	1935	1935	0
86	20240408	182000	25908380	1935	1935	1935	1935	0
87	20240408	181900	25908380	1935	1935	1935	1935	0
88	20240408	181800	25908380	1935	1935	1935	1935	0
89	20240408	181700	25908380	1935	1935	1935	1935	0
90	20240408	181600	25908380	1935	1935	1935	1935	0
91	20240408	181500	25908380	1935	1935	1935	1935	0
92	20240408	181400	25908380	1935	1935	1935	1935	509
93	20240408	181300	25908380	1935	1935	1935	1935	0
94	20240408	181200	25908380	1935	1935	1935	1935	0
95	20240408	181100	25908380	1935	1935	1935	1935	0
96	20240408	181000	25908380	1935	1935	1935	1935	0
97	20240408	180900	25908380	1935	1935	1935	1935	0
98	20240408	180800	25908380	1935	1935	1935	1935	0
99	20240408	180700	25908380	1935	1935	1935	1935	0
100	20240408	180600	25908380	1935	1935	1935	1935	0
101	20240408	180500	25908380	1935	1935	1935	1935	0
102	20240408	180400	25908380	1935	1935	1935	1935	0
103	20240408	180300	25908380	1935	1935	1935	1935	0
104	20240408	180200	25908380	1935	1935	1935	1935	0
105	20240408	180100	25908380	1935	1935	1935	1935	0
106	20240408	180000	25908380	1935	1935	1935	1935	0
107	20240408	175900	25908380	1935	1935	1935	1935	0
108	20240408	175800	25908380	1935	1935	1935	1935	0
109	20240408	175700	25908380	1935	1935	1935	1935	0
110	20240408	175600	25908380	1935	1935	1935	1935	0
111	20240408	175500	25908380	1935	1935	1935	1935	0
112	20240408	175400	25908380	1935	1935	1935	1935	0
113	20240408	175300	25908380	1935	1935	1935	1935	0
114	20240408	175200	25908380	1935	1935	1935	1935	0
115	20240408	175100	25908380	1935	1935	1935	1935	0
116	20240408	175000	25908380	1935	1935	1935	1935	0
117	20240408	174900	25908380	1935	1935	1935	1935	0
118	20240408	174800	25908380	1935	1935	1935	1935	0
119	20240408	174700	25908380	1935	1935	1935	1935	0
120	20240408	174600	25908380	1935	1935	1935	1935	0
121	20240408	174500	25908380	1935	1935	1935	1935	0
122	20240408	174400	25908380	1935	1935	1935	1935	509
123	20240408	174300	25908380	1935	1935	1935	1935	0
124	20240408	174200	25908380	1935	1935	1935	1935	0
125	20240408	174100	25908380	1935	1935	1935	1935	0
126	20240408	174000	25908380	1935	1935	1935	1935	0
127	20240408	173900	25908380	1935	1935	1935	1935	0
128	20240408	173800	25908380	1935	1935	1935	1935	0
129	20240408	173700	25908380	1935	1935	1935	1935	0
130	20240408	173600	25908380	1935	1935	1935	1935	0
131	20240408	173500	25908380	1935	1935	1935	1935	0
132	20240408	173400	25908380	1935	1935	1935	1935	0
133	20240408	173300	25908380	1935	1935	1935	1935	0
134	20240408	173200	25908380	1935	1935	1935	1935	0
135	20240408	173100	25908380	1935	1935	1935	1935	0
136	20240408	173000	25908380	1935	1935	1935	1935	0
137	20240408	172900	25908380	1935	1935	1935	1935	0
138	20240408	172800	25908380	1935	1935	1935	1935	0
139	20240408	172700	25908380	1935	1935	1935	1935	0
140	20240408	172600	25908380	1935	1935	1935	1935	0
141	20240408	172500	25908380	1935	1935	1935	1935	0
142	20240408	172400	25908380	1935	1935	1935	1935	0
143	20240408	172300	25908380	1935	1935	1935	1935	0
144	20240408	172200	25908380	1935	1935	1935	1935	0
145	20240408	172100	25908380	1935	1935	1935	1935	0
146	20240408	172000	25908380	1935	1935	1935	1935	0
147	20240408	171900	25908380	1935	1935	1935	1935	0
148	20240408	171800	25908380	1935	1935	1935	1935	0
149	20240408	171700	25908380	1935	1935	1935	1935	0
150	20240408	171600	25908380	1935	1935	1935	1935	0
151	20240408	171500	25908380	1935	1935	1935	1935	0
152	20240408	171400	25908380	1935	1935	1935	1935	509
153	20240408	171300	25908380	1935	1935	1935	1935	0
154	20240408	171200	25908380	1935	1935	1935	1935	0
155	20240408	171100	25908380	1935	1935	1935	1935	0
156	20240408	171000	25908380	1935	1935	1935	1935	0
157	20240408	170900	25908380	1935	1935	1935	1935	0
158	20240408	170800	25908380	1935	1935	1935	1935	0
159	20240408	170700	25908380	1935	1935	1935	1935	0
160	20240408	170600	25908380	1935	1935	1935	1935	0
161	20240408	170500	25908380	1935	1935	1935	1935	0
162	20240408	170400	25908380	1935	1935	1935	1935	0
163	20240408	170300	25908380	1935	1935	1935	1935	0
164	20240408	170200	25908380	1935	1935	1935	1935	0
165	20240408	170100	25908380	1935	1935	1935	1935	0
166	20240408	170000	25908380	1935	1935	1935	1935	0
167	20240408	165900	25908380	1935	1935	1935	1935	0
168	20240408	165800	25908380	1935	1935	1935	1935	0
169	20240408	165700	25908380	1935	1935	1935	1935	0
170	20240408	165600	25908380	1935	1935	1935	1935	0
171	20240408	165500	25908380	1935	1935	1935	1935	0
172	20240408	165400	25908380	1935	1935	1935	1935	0
173	20240408	165300	25908380	1935	1935	1935	1935	0
174	20240408	165200	25908380	1935	1935	1935	1935	0
175	20240408	165100	25908380	1935	1935	1935	1935	0
176	20240408	165000	25908380	1935	1935	1935	1935	0
177	20240408	164900	25908380	1935	1935	1935	1935	0
178	20240408	164800	25908380	1935	1935	1935	1935	0
179	20240408	164700	25908380	1935	1935	1935	1935	0
180	20240408	164600	25908380	1935	1935	1935	1935	0
181	20240408	164500	25908380	1935	1935	1935	1935	0
182	20240408	164400	25908380	1935	1935	1935	1935	509
183	20240408	164300	25908380	1935	1935	1935	1935	0
184	20240408	164200	25908380	1935	1935	1935	1935	0
185	20240408	164100	25908380	1935	1935	1935	1935	0
186	20240408	164000	25908380	1935	1935	1935	1935	0
187	20240408	163900	25908380	1935	1935	1935	1935	0
188	20240408	163800	25908380	1935	1935	1935	1935	0
189	20240408	163700	25908380	1935	1935	1935	1935	0
190	20240408	163600	25908380	1935	1935	1935	1935	0
191	20240408	163500	25908380	1935	1935	1935	1935	0
192	20240408	163400	25908380	1935	1935	1935	1935	0
193	20240408	163300	25908380	1935	1935	1935	1935	0
194	20240408	163200	25908380	1935	1935	1935	1935	0
195	20240408	163100	25908380	1935	1935	1935	1935	0
196	20240408	163000	25908380	1935	1935	1935	1935	0
197	20240408	162900	25908380	1935	1935	1935	1935	0
198	20240408	162800	25908380	1935	1935	1935	1935	0
199	20240408	162700	25908380	1935	1935	1935	1935	0
200	20240408	162600	25908380	1935	1935	1935	1935	0
201	20240408	162500	25908380	1935	1935	1935	1935	0
202	20240408	162400	25908380	1935	1935	1935	1935	0
203	20240408	162300	25908380	1935	1935	1935	1935	0
204	20240408	162200	25908380	1935	1935	1935	1935	0
205	20240408	162100	25908380	1935	1935	1935	1935	0
206	20240408	162000	25908380	1935	1935	1935	1935	0
207	20240408	161900	25908380	1935	1935	1935	1935	0
208	20240408	161800	25908380	1935	1935	1935	1935	0
209	20240408	161700	25908380	1935	1935	1935	1935	0
210	20240408	161600	25908380	1935	1935	1935	1935	0
211	20240408	161500	25908380	1935	1935	1935	1935	0
212	20240408	161400	25908380	1935	1935	1935	1935	509
213	20240408	161300	25908380	1935	1935	1935	1935	0
214	20240408	161200	25908380	1935	1935	1935	1935	0
215	20240408	161100	25908380	1935	1935	1935	1935	0
216	20240408	161000	25908380	1935	1935	1935	1935	0
217	20240408	160900	25908380	1935	1935	1935	1935	0
218	20240408	160800	25908380	1935	1935	1935	1935	0
219	20240408	160700	25908380	1935	1935	1935	1935	0
220	20240408	160600	25908380	1935	1935	1935	1935	0
221	20240408	160500	25908380	1935	1935	1935	1935	0
222	20240408	160400	25908380	1935	1935	1935	1935	0
223	20240408	160300	25908380	1935	1935	1935	1935	0
224	20240408	160200	25908380	1935	1935	1935	1935	0
225	20240408	160100	25908380	1935	1935	1935	1935	0
226	20240408	160000	25908380	1935	1935	1935	1935	0
227	20240408	155900	25908380	1935	1935	1935	1935	0
228	20240408	155800	25908380	1935	1935	1935	1935	0
229	20240408	155700	25908380	1935	1935	1935	1935	0
230	20240408	155600	25908380	1935	1935	1935	1935	0
231	20240408	155500	25908380	1935	1935	1935	1935	0
232	20240408	155400	25908380	1935	1935	1935	1935	0
233	20240408	155300	25908380	1935	1935	1935	1935	0
234	20240408	155200	25908380	1935	1935	1935	1935	0
235	20240408	155100	25908380	1935	1935	1935	1935	0
236	20240408	155000	25908380	1935	1935	1935	1935	0
237	20240408	154900	25908380	1935	1935	1935	1935	0
238	20240408	154800	25908380	1935	1935	1935	1935	0
239	20240408	154700	25908380	1935	1935	1935	1935	0
240	20240408	154600	25908380	1935	1935	1935	1935	0
241	20240408	154500	25908380	1935	1935	1935	1935	0
242	20240408	154400	25908380	1935	1935	1935	1935	509
243	20240408	154300	25908380	1935	1935	1935	1935	0
244	20240408	154200	25908380	1935	1935	1935	1935	0
245	20240408	154100	25908380	1935	1935	1935	1935	0
246	20240408	154000	25908380	1935	1935	1935	1935	0
247	20240408	153900	25908380	1935	1935	1935	1935	0
248	20240408	153800	25908380	1935	1935	1935	1935	0
249	20240408	153700	25908380	1935	1935	1935	1935	0
250	20240408	153600	25908380	1935	1935	1935	1935	0
251	20240408	153500	25908380	1935	1935	1935	1935	0
252	20240408	153400	25908380	1935	1935	1935	1935	0
253	20240408	153300	25908380	1935	1935	1935	1935	0
254	20240408	153200	25908380	1935	1935	1935	1935	0
255	20240408	153100	25908380	1935	1935	1935	1935	0
256	20240408	153000	25908380	1935	1935	1935	1935	509
257	20240408	152900	24923465	1913	1913	1913	1913	0
258	20240408	152800	24923465	1913	1913	1913	1913	0
259	20240408	152700	24923465	1913	1913	1913	1913	0
260	20240408	152600	24923465	1913	1913	1913	1913	0
261	20240408	152500	24923465	1913	1913	1913	1913	0
262	20240408	152400	24923465	1913	1913	1913	1913	0
263	20240408	152300	24923465	1913	1913	1913	1913	0
264	20240408	152200	24923465	1913	1913	1913	1913	0
265	20240408	152100	24923465	1913	1913	1913	1913	0
266	20240408	152000	24923465	1913	1913	1913	1913	0
267	20240408	151900	24923465	1913	1890	1913	1890	1501
268	20240408	151800	22068485	1887	1870	1887	1867	2100
269	20240408	151700	18145665	1870	1870	1870	1870	0
270	20240408	151600	18145665	1870	1870	1870	1870	0
271	20240408	151500	18145665	1870	1870	1870	1870	0
272	20240408	151400	18145665	1870	1870	1870	1870	1
273	20240408	151300	18143795	1870	1870	1870	1870	0
274	20240408	151200	18143795	1870	1870	1870	1870	0
275	20240408	151100	18143795	1870	1867	1870	1867	50
276	20240408	151000	18050442	1894	1894	1894	1894	0
277	20240408	150900	18050442	1894	1894	1894	1894	0
278	20240408	150800	18050442	1894	1894	1894	1894	0
279	20240408	150700	18050442	1894	1894	1894	1894	0
280	20240408	150600	18050442	1894	1894	1894	1894	0
281	20240408	150500	18050442	1894	1894	1894	1894	5
282	20240408	150400	18040972	1899	1899	1899	1899	0
283	20240408	150300	18040972	1899	1899	1899	1899	1
284	20240408	150200	18039073	1877	1877	1877	1877	1
285	20240408	150100	18037196	1877	1877	1877	1877	800
286	20240408	150000	16535596	1877	1899	1899	1877	36
287	20240408	145900	16467962	1900	1900	1900	1900	0
288	20240408	145800	16467962	1900	1900	1900	1900	0
289	20240408	145700	16467962	1900	1900	1900	1900	0
290	20240408	145600	16467962	1900	1900	1900	1900	0
291	20240408	145500	16467962	1900	1900	1900	1900	0
292	20240408	145400	16467962	1900	1900	1900	1900	0
293	20240408	145300	16467962	1900	1900	1900	1900	0
294	20240408	145200	16467962	1900	1900	1900	1900	0
295	20240408	145100	16467962	1900	1900	1900	1900	0
296	20240408	145000	16467962	1900	1900	1900	1900	0
297	20240408	144900	16467962	1900	1900	1900	1900	38
298	20240408	144800	16395762	1900	1900	1900	1900	0
299	20240408	144700	16395762	1900	1900	1900	1900	0
300	20240408	144600	16395762	1900	1900	1900	1900	0
301	20240408	144500	16395762	1900	1900	1900	1900	0
302	20240408	144400	16395762	1900	1900	1900	1900	0
303	20240408	144300	16395762	1900	1900	1900	1900	0
304	20240408	144200	16395762	1900	1900	1900	1900	0
305	20240408	144100	16395762	1900	1900	1900	1900	0
306	20240408	144000	16395762	1900	1900	1900	1900	0
307	20240408	143900	16395762	1900	1900	1900	1900	0
308	20240408	143800	16395762	1900	1900	1900	1900	0
309	20240408	143700	16395762	1900	1900	1900	1900	0
310	20240408	143600	16395762	1900	1900	1900	1900	0
311	20240408	143500	16395762	1900	1900	1900	1900	1
312	20240408	143400	16393862	1899	1899	1899	1899	0
313	20240408	143300	16393862	1899	1899	1899	1899	0
314	20240408	143200	16393862	1899	1899	1899	1899	1
315	20240408	143100	16391963	1899	1899	1899	1899	25
316	20240408	143000	16344488	1900	1900	1900	1900	0
317	20240408	142900	16344488	1900	1900	1900	1900	0
318	20240408	142800	16344488	1900	1900	1900	1900	0
319	20240408	142700	16344488	1900	1900	1900	1900	0
320	20240408	142600	16344488	1900	1900	1900	1900	0
321	20240408	142500	16344488	1900	1900	1900	1900	0
322	20240408	142400	16344488	1900	1900	1900	1900	0
323	20240408	142300	16344488	1900	1900	1900	1900	0
324	20240408	142200	16344488	1900	1900	1900	1900	0
325	20240408	142100	16344488	1900	1900	1900	1900	0
326	20240408	142000	16344488	1900	1900	1900	1900	1
327	20240408	141900	16342588	1899	1899	1899	1899	0
328	20240408	141800	16342588	1899	1899	1899	1899	0
329	20240408	141700	16342588	1899	1899	1899	1899	1
330	20240408	141600	16340689	1900	1900	1900	1900	0
331	20240408	141500	16340689	1900	1900	1900	1900	0
332	20240408	141400	16340689	1900	1900	1900	1900	0
333	20240408	141300	16340689	1900	1900	1900	1900	0
334	20240408	141200	16340689	1900	1900	1900	1900	0
335	20240408	141100	16340689	1900	1900	1900	1900	0
336	20240408	141000	16340689	1900	1900	1900	1900	0
337	20240408	140900	16340689	1900	1900	1900	1900	0
338	20240408	140800	16340689	1900	1900	1900	1900	1
339	20240408	140700	16338789	1899	1899	1899	1899	0
340	20240408	140600	16338789	1899	1899	1899	1899	2
341	20240408	140500	16334991	1899	1899	1899	1899	5
342	20240408	140400	16325496	1899	1899	1899	1899	0
343	20240408	140300	16325496	1899	1899	1899	1899	0
344	20240408	140200	16325496	1899	1899	1899	1899	0
345	20240408	140100	16325496	1899	1899	1899	1899	0
346	20240408	140000	16325496	1899	1899	1899	1899	1
347	20240408	135900	16323597	1900	1900	1900	1900	2
348	20240408	135800	16319797	1900	1900	1900	1900	0
349	20240408	135700	16319797	1900	1900	1900	1900	1
350	20240408	135600	16317897	1899	1899	1899	1899	52
351	20240408	135500	16219149	1899	1899	1899	1899	0
352	20240408	135400	16219149	1899	1899	1899	1899	0
353	20240408	135300	16219149	1899	1899	1899	1899	0
354	20240408	135200	16219149	1899	1899	1899	1899	0
355	20240408	135100	16219149	1899	1899	1899	1899	0
356	20240408	135000	16219149	1899	1899	1899	1899	0
357	20240408	134900	16219149	1899	1899	1899	1899	0
358	20240408	134800	16219149	1899	1899	1899	1899	0
359	20240408	134700	16219149	1899	1899	1899	1899	0
360	20240408	134600	16219149	1899	1899	1899	1899	0
361	20240408	134500	16219149	1899	1899	1899	1899	0
362	20240408	134400	16219149	1899	1899	1899	1899	0
363	20240408	134300	16219149	1899	1899	1899	1899	0
364	20240408	134200	16219149	1899	1899	1899	1899	0
365	20240408	134100	16219149	1899	1899	1899	1899	0
366	20240408	134000	16219149	1899	1899	1899	1899	0
367	20240408	133900	16219149	1899	1899	1899	1899	0
368	20240408	133800	16219149	1899	1899	1899	1899	0
369	20240408	133700	16219149	1899	1899	1899	1899	0
370	20240408	133600	16219149	1899	1899	1899	1899	0
371	20240408	133500	16219149	1899	1899	1899	1899	0
372	20240408	133400	16219149	1899	1899	1899	1899	0
373	20240408	133300	16219149	1899	1899	1899	1899	0
374	20240408	133200	16219149	1899	1899	1899	1899	0
375	20240408	133100	16219149	1899	1899	1899	1899	0
376	20240408	133000	16219149	1899	1899	1899	1899	0
377	20240408	132900	16219149	1899	1899	1899	1899	0
378	20240408	132800	16219149	1899	1899	1899	1899	0
379	20240408	132700	16219149	1899	1899	1899	1899	0
380	20240408	132600	16219149	1899	1899	1899	1899	0
381	20240408	132500	16219149	1899	1899	1899	1899	231
382	20240408	132400	15780480	1899	1899	1899	1899	0
383	20240408	132300	15780480	1899	1899	1899	1899	0
384	20240408	132200	15780480	1899	1899	1899	1899	0
385	20240408	132100	15780480	1899	1899	1899	1899	73
386	20240408	132000	15641853	1899	1900	1900	1899	791
387	20240408	131900	14139743	1899	1899	1899	1899	201
388	20240408	131800	13758044	1899	1899	1899	1899	0
389	20240408	131700	13758044	1899	1899	1899	1899	0
390	20240408	131600	13758044	1899	1899	1899	1899	0
391	20240408	131500	13758044	1899	1899	1899	1899	0
392	20240408	131400	13758044	1899	1899	1899	1899	0
393	20240408	131300	13758044	1899	1899	1899	1899	0
394	20240408	131200	13758044	1899	1899	1899	1899	0
395	20240408	131100	13758044	1899	1899	1899	1899	0
396	20240408	131000	13758044	1899	1899	1899	1899	0
397	20240408	130900	13758044	1899	1899	1899	1899	0
398	20240408	130800	13758044	1899	1899	1899	1899	0
399	20240408	130700	13758044	1899	1899	1899	1899	0
400	20240408	130600	13758044	1899	1899	1899	1899	0
401	20240408	130500	13758044	1899	1899	1899	1899	0
402	20240408	130400	13758044	1899	1899	1899	1899	0
403	20240408	130300	13758044	1899	1899	1899	1899	4
404	20240408	130200	13750448	1904	1904	1904	1904	0
405	20240408	130100	13750448	1904	1878	1904	1878	283
406	20240408	130000	13218948	1905	1905	1905	1905	0
407	20240408	125900	13218948	1905	1905	1905	1905	0
408	20240408	125800	13218948	1905	1905	1905	1905	0
409	20240408	125700	13218948	1905	1905	1905	1905	0
410	20240408	125600	13218948	1905	1905	1905	1905	0
411	20240408	125500	13218948	1905	1905	1905	1905	0
412	20240408	125400	13218948	1905	1905	1905	1905	0
413	20240408	125300	13218948	1905	1905	1905	1905	0
414	20240408	125200	13218948	1905	1905	1905	1905	0
415	20240408	125100	13218948	1905	1905	1905	1905	0
416	20240408	125000	13218948	1905	1905	1905	1905	0
417	20240408	124900	13218948	1905	1905	1905	1905	0
418	20240408	124800	13218948	1905	1904	1905	1904	12
419	20240408	124700	13196099	1905	1905	1905	1905	0
420	20240408	124600	13196099	1905	1905	1905	1905	0
421	20240408	124500	13196099	1905	1905	1905	1905	0
422	20240408	124400	13196099	1905	1905	1905	1905	0
423	20240408	124300	13196099	1905	1905	1905	1905	0
424	20240408	124200	13196099	1905	1905	1905	1905	0
425	20240408	124100	13196099	1905	1905	1905	1905	0
426	20240408	124000	13196099	1905	1905	1905	1905	0
427	20240408	123900	13196099	1905	1905	1905	1905	1
428	20240408	123800	13194194	1900	1905	1905	1900	4
429	20240408	123700	13186589	1912	1912	1912	1912	0
430	20240408	123600	13186589	1912	1912	1912	1912	0
431	20240408	123500	13186589	1912	1912	1912	1912	0
432	20240408	123400	13186589	1912	1912	1912	1912	0
433	20240408	123300	13186589	1912	1912	1912	1912	0
434	20240408	123200	13186589	1912	1912	1912	1912	0
435	20240408	123100	13186589	1912	1912	1912	1912	0
436	20240408	123000	13186589	1912	1912	1912	1912	0
437	20240408	122900	13186589	1912	1912	1912	1912	0
438	20240408	122800	13186589	1912	1912	1912	1912	0
439	20240408	122700	13186589	1912	1912	1912	1912	0
440	20240408	122600	13186589	1912	1912	1912	1912	4
441	20240408	122500	13178941	1912	1912	1912	1912	1
442	20240408	122400	13177029	1904	1905	1912	1904	11
443	20240408	122300	13156072	1912	1912	1912	1912	0
444	20240408	122200	13156072	1912	1912	1912	1912	0
445	20240408	122100	13156072	1912	1912	1912	1912	0
446	20240408	122000	13156072	1912	1912	1912	1912	0
447	20240408	121900	13156072	1912	1912	1912	1912	0
448	20240408	121800	13156072	1912	1912	1912	1912	0
449	20240408	121700	13156072	1912	1912	1912	1912	0
450	20240408	121600	13156072	1912	1912	1912	1912	0
451	20240408	121500	13156072	1912	1912	1912	1912	0
452	20240408	121400	13156072	1912	1912	1912	1912	0
453	20240408	121300	13156072	1912	1912	1912	1912	0
454	20240408	121200	13156072	1912	1912	1912	1912	0
455	20240408	121100	13156072	1912	1912	1912	1912	0
456	20240408	121000	13156072	1912	1912	1912	1912	0
457	20240408	120900	13156072	1912	1912	1912	1912	0
458	20240408	120800	13156072	1912	1912	1912	1912	0
459	20240408	120700	13156072	1912	1912	1912	1912	1
460	20240408	120600	13154160	1913	1913	1913	1913	0
461	20240408	120500	13154160	1913	1912	1913	1912	524
462	20240408	120400	12151925	1913	1912	1913	1912	522
463	20240408	120300	11153692	1912	1912	1912	1912	0
464	20240408	120200	11153692	1912	1912	1912	1912	0
465	20240408	120100	11153692	1912	1912	1912	1912	1
466	20240408	120000	11151780	1913	1913	1913	1913	0
467	20240408	115900	11151780	1913	1913	1913	1913	0
468	20240408	115800	11151780	1913	1913	1913	1913	0
469	20240408	115700	11151780	1913	1913	1913	1913	0
470	20240408	115600	11151780	1913	1913	1913	1913	0
471	20240408	115500	11151780	1913	1913	1913	1913	0
472	20240408	115400	11151780	1913	1913	1913	1913	0
473	20240408	115300	11151780	1913	1913	1913	1913	0
474	20240408	115200	11151780	1913	1913	1913	1913	0
475	20240408	115100	11151780	1913	1913	1913	1913	0
476	20240408	115000	11151780	1913	1913	1913	1913	0
477	20240408	114900	11151780	1913	1913	1913	1913	0
478	20240408	114800	11151780	1913	1913	1913	1913	0
479	20240408	114700	11151780	1913	1913	1913	1913	0
480	20240408	114600	11151780	1913	1913	1913	1913	0
481	20240408	114500	11151780	1913	1913	1913	1913	0
482	20240408	114400	11151780	1913	1913	1913	1913	0
483	20240408	114300	11151780	1913	1913	1913	1913	0
484	20240408	114200	11151780	1913	1913	1913	1913	0
485	20240408	114100	11151780	1913	1913	1913	1913	0
486	20240408	114000	11151780	1913	1913	1913	1913	0
487	20240408	113900	11151780	1913	1913	1913	1912	1383
488	20240408	113800	8506401	1906	1897	1906	1897	1293
489	20240408	113700	6042197	1897	1865	1897	1865	15
490	20240408	113600	6014190	1865	1865	1865	1865	1
491	20240408	113500	6012325	1865	1872	1872	1865	770
492	20240408	113400	4572645	1897	1897	1897	1897	0
493	20240408	113300	4572645	1897	1897	1897	1897	0
494	20240408	113200	4572645	1897	1897	1897	1897	0
495	20240408	113100	4572645	1897	1897	1897	1897	0
496	20240408	113000	4572645	1897	1897	1897	1897	0
497	20240408	112900	4572645	1897	1897	1897	1897	0
498	20240408	112800	4572645	1897	1897	1897	1897	0
499	20240408	112700	4572645	1897	1897	1897	1897	0
500	20240408	112600	4572645	1897	1897	1897	1897	0
501	20240408	112500	4572645	1897	1897	1897	1897	0
502	20240408	112400	4572645	1897	1897	1897	1897	0
503	20240408	112300	4572645	1897	1897	1897	1897	0
504	20240408	112200	4572645	1897	1897	1897	1897	624
505	20240408	112100	3388917	1897	1897	1897	1897	0
506	20240408	112000	3388917	1897	1897	1897	1897	0
507	20240408	111900	3388917	1897	1897	1897	1897	0
508	20240408	111800	3388917	1897	1897	1897	1897	0
509	20240408	111700	3388917	1897	1897	1897	1897	0
510	20240408	111600	3388917	1897	1897	1897	1897	0
511	20240408	111500	3388917	1897	1897	1897	1897	136
512	20240408	111400	3130925	1897	1897	1897	1897	0
513	20240408	111300	3130925	1897	1897	1897	1897	0
514	20240408	111200	3130925	1897	1897	1897	1897	0
515	20240408	111100	3130925	1897	1897	1897	1897	0
516	20240408	111000	3130925	1897	1897	1897	1897	0
517	20240408	110900	3130925	1897	1897	1897	1897	0
518	20240408	110800	3130925	1897	1897	1897	1897	0
519	20240408	110700	3130925	1897	1897	1897	1897	0
520	20240408	110600	3130925	1897	1897	1897	1897	0
521	20240408	110500	3130925	1897	1897	1897	1897	0
522	20240408	110400	3130925	1897	1897	1897	1897	0
523	20240408	110300	3130925	1897	1897	1897	1897	100
524	20240408	110200	2941225	1897	1897	1897	1897	0
525	20240408	110100	2941225	1897	1897	1897	1897	0
526	20240408	110000	2941225	1897	1897	1897	1897	0
527	20240408	105900	2941225	1897	1897	1897	1897	0
528	20240408	105800	2941225	1897	1897	1897	1897	0
529	20240408	105700	2941225	1897	1897	1897	1897	0
530	20240408	105600	2941225	1897	1897	1897	1897	0
531	20240408	105500	2941225	1897	1897	1897	1897	0
532	20240408	105400	2941225	1897	1897	1897	1897	0
533	20240408	105300	2941225	1897	1897	1897	1897	0
534	20240408	105200	2941225	1897	1897	1897	1897	0
535	20240408	105100	2941225	1897	1897	1897	1897	0
536	20240408	105000	2941225	1897	1892	1897	1892	10
537	20240408	104900	2922270	1872	1872	1872	1872	0
538	20240408	104800	2922270	1872	1872	1872	1872	0
539	20240408	104700	2922270	1872	1872	1872	1872	0
540	20240408	104600	2922270	1872	1872	1872	1872	0
541	20240408	104500	2922270	1872	1872	1872	1872	0
542	20240408	104400	2922270	1872	1872	1872	1872	1
543	20240408	104300	2920398	1867	1867	1867	1867	2
544	20240408	104200	2916664	1870	1870	1870	1870	0
545	20240408	104100	2916664	1870	1870	1870	1870	0
546	20240408	104000	2916664	1870	1870	1870	1870	0
547	20240408	103900	2916664	1870	1870	1870	1870	0
548	20240408	103800	2916664	1870	1870	1870	1870	0
549	20240408	103700	2916664	1870	1870	1870	1870	0
550	20240408	103600	2916664	1870	1870	1870	1870	0
551	20240408	103500	2916664	1870	1870	1870	1870	0
552	20240408	103400	2916664	1870	1870	1870	1870	8
553	20240408	103300	2901704	1894	1894	1894	1894	0
554	20240408	103200	2901704	1894	1894	1894	1894	0
555	20240408	103100	2901704	1894	1894	1894	1894	0
556	20240408	103000	2901704	1894	1894	1894	1894	1
557	20240408	102900	2899810	1867	1867	1867	1867	1
558	20240408	102800	2897943	1860	1885	1885	1860	527
559	20240408	102700	1914438	1906	1906	1906	1906	0
560	20240408	102600	1914438	1906	1906	1906	1906	0
561	20240408	102500	1914438	1906	1906	1906	1906	0
562	20240408	102400	1914438	1906	1906	1906	1906	0
563	20240408	102300	1914438	1906	1906	1906	1906	0
564	20240408	102200	1914438	1906	1906	1906	1906	0
565	20240408	102100	1914438	1906	1906	1906	1906	0
566	20240408	102000	1914438	1906	1906	1906	1906	1
567	20240408	101900	1912532	1906	1906	1906	1906	0
568	20240408	101800	1912532	1906	1906	1906	1906	0
569	20240408	101700	1912532	1906	1906	1906	1906	0
570	20240408	101600	1912532	1906	1906	1906	1906	0
571	20240408	101500	1912532	1906	1906	1906	1906	0
572	20240408	101400	1912532	1906	1906	1906	1906	0
573	20240408	101300	1912532	1906	1906	1906	1906	0
574	20240408	101200	1912532	1906	1906	1906	1906	22
575	20240408	101100	1870600	1906	1906	1906	1906	50
576	20240408	101000	1775300	1906	1906	1906	1906	0
577	20240408	100900	1775300	1906	1906	1906	1906	0
578	20240408	100800	1775300	1906	1906	1906	1906	0
579	20240408	100700	1775300	1906	1906	1906	1906	0
580	20240408	100600	1775300	1906	1906	1906	1906	0
581	20240408	100500	1775300	1906	1906	1906	1906	0
582	20240408	100400	1775300	1906	1906	1906	1906	2
583	20240408	100300	1771488	1906	1906	1906	1906	1
584	20240408	100200	1769582	1906	1906	1906	1906	0
585	20240408	100100	1769582	1906	1906	1906	1906	5
586	20240408	100000	1760052	1906	1906	1906	1906	0
587	20240408	095900	1760052	1906	1906	1906	1906	0
588	20240408	095800	1760052	1906	1906	1906	1906	0
589	20240408	095700	1760052	1906	1906	1906	1906	0
590	20240408	095600	1760052	1906	1906	1906	1906	0
591	20240408	095500	1760052	1906	1906	1906	1906	0
592	20240408	095400	1760052	1906	1906	1906	1906	0
593	20240408	095300	1760052	1906	1906	1906	1906	0
594	20240408	095200	1760052	1906	1906	1906	1906	0
595	20240408	095100	1760052	1906	1906	1906	1906	0
596	20240408	095000	1760052	1906	1906	1906	1906	0
597	20240408	094900	1760052	1906	1906	1906	1906	0
598	20240408	094800	1760052	1906	1906	1906	1906	0
599	20240408	094700	1760052	1906	1906	1906	1906	0
600	20240408	094600	1760052	1906	1906	1906	1906	12
601	20240408	094500	1737180	1906	1906	1906	1906	0
602	20240408	094400	1737180	1906	1906	1906	1906	0
603	20240408	094300	1737180	1906	1906	1906	1906	0
604	20240408	094200	1737180	1906	1906	1906	1906	0
605	20240408	094100	1737180	1906	1906	1906	1906	0
606	20240408	094000	1737180	1906	1906	1906	1906	0
607	20240408	093900	1737180	1906	1906	1906	1906	0
608	20240408	093800	1737180	1906	1906	1906	1906	1
609	20240408	093700	1735274	1875	1875	1875	1875	0
610	20240408	093600	1735274	1875	1875	1875	1875	1
611	20240408	093500	1733399	1901	1901	1901	1901	0
612	20240408	093400	1733399	1901	1901	1901	1901	0
613	20240408	093300	1733399	1901	1901	1901	1901	1
614	20240408	093200	1731498	1901	1901	1901	1901	0
615	20240408	093100	1731498	1901	1901	1901	1901	0
616	20240408	093000	1731498	1901	1901	1901	1901	0
617	20240408	092900	1731498	1901	1901	1901	1901	0
618	20240408	092800	1731498	1901	1901	1901	1901	0
619	20240408	092700	1731498	1901	1901	1901	1901	0
620	20240408	092600	1731498	1901	1901	1901	1901	10
621	20240408	092500	1712488	1901	1902	1902	1901	2
622	20240408	092400	1708685	1906	1906	1906	1906	0
623	20240408	092300	1708685	1906	1906	1906	1906	0
624	20240408	092200	1708685	1906	1906	1906	1906	498
625	20240408	092100	759497	1906	1906	1906	1906	2
626	20240408	092000	755685	1927	1927	1927	1927	0
627	20240408	091900	755685	1927	1927	1927	1927	20
628	20240408	091800	717145	1934	1934	1934	1934	0
629	20240408	091700	717145	1934	1934	1934	1934	200
630	20240408	091600	330345	1935	1935	1935	1935	0
631	20240408	091500	330345	1935	1935	1935	1935	1
632	20240408	091400	328410	1902	1902	1902	1902	0
633	20240408	091300	328410	1902	1902	1902	1902	0
634	20240408	091200	328410	1902	1902	1902	1902	54
635	20240408	091100	225702	1947	1912	1947	1912	101
636	20240408	091000	30603	1912	1912	1912	1912	0
637	20240408	090900	30603	1912	1912	1912	1912	0
638	20240408	090800	30603	1912	1912	1912	1912	5
639	20240408	090700	21043	1913	1913	1913	1913	0
640	20240408	090600	21043	1913	1913	1913	1913	0
641	20240408	090500	21043	1913	1913	1913	1913	0
642	20240408	090400	21043	1913	1913	1913	1913	0
643	20240408	090300	21043	1913	1913	1913	1913	1
644	20240408	090200	19130	1913	1913	1913	1913	0
645	20240408	090100	19130	1913	1913	1913	1913	0
646	20240408	090000	19130	1913	1913	1913	1913	10