KissMeData/044780/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	191800	52716303	1534	1534	1534	1534	363
3	20240408	191700	52716303	1534	1534	1534	1534	0
4	20240408	191600	52716303	1534	1534	1534	1534	0
5	20240408	191500	52716303	1534	1534	1534	1534	0
6	20240408	191400	52716303	1534	1534	1534	1534	0
7	20240408	191300	52716303	1534	1534	1534	1534	0
8	20240408	191200	52716303	1534	1534	1534	1534	0
9	20240408	191100	52716303	1534	1534	1534	1534	0
10	20240408	191000	52716303	1534	1534	1534	1534	0
11	20240408	190900	52716303	1534	1534	1534	1534	0
12	20240408	190800	52716303	1534	1534	1534	1534	0
13	20240408	190700	52716303	1534	1534	1534	1534	0
14	20240408	190600	52716303	1534	1534	1534	1534	0
15	20240408	190500	52716303	1534	1534	1534	1534	0
16	20240408	190400	52716303	1534	1534	1534	1534	0
17	20240408	190300	52716303	1534	1534	1534	1534	0
18	20240408	190200	52716303	1534	1534	1534	1534	0
19	20240408	190100	52716303	1534	1534	1534	1534	0
20	20240408	190000	52716303	1534	1534	1534	1534	0
21	20240408	185900	52716303	1534	1534	1534	1534	0
22	20240408	185800	52716303	1534	1534	1534	1534	0
23	20240408	185700	52716303	1534	1534	1534	1534	0
24	20240408	185600	52716303	1534	1534	1534	1534	0
25	20240408	185500	52716303	1534	1534	1534	1534	0
26	20240408	185400	52716303	1534	1534	1534	1534	0
27	20240408	185300	52716303	1534	1534	1534	1534	0
28	20240408	185200	52716303	1534	1534	1534	1534	0
29	20240408	185100	52716303	1534	1534	1534	1534	0
30	20240408	185000	52716303	1534	1534	1534	1534	0
31	20240408	184900	52716303	1534	1534	1534	1534	0
32	20240408	184800	52716303	1534	1534	1534	1534	363
33	20240408	184700	52716303	1534	1534	1534	1534	0
34	20240408	184600	52716303	1534	1534	1534	1534	0
35	20240408	184500	52716303	1534	1534	1534	1534	0
36	20240408	184400	52716303	1534	1534	1534	1534	0
37	20240408	184300	52716303	1534	1534	1534	1534	0
38	20240408	184200	52716303	1534	1534	1534	1534	0
39	20240408	184100	52716303	1534	1534	1534	1534	0
40	20240408	184000	52716303	1534	1534	1534	1534	0
41	20240408	183900	52716303	1534	1534	1534	1534	0
42	20240408	183800	52716303	1534	1534	1534	1534	0
43	20240408	183700	52716303	1534	1534	1534	1534	0
44	20240408	183600	52716303	1534	1534	1534	1534	0
45	20240408	183500	52716303	1534	1534	1534	1534	0
46	20240408	183400	52716303	1534	1534	1534	1534	0
47	20240408	183300	52716303	1534	1534	1534	1534	0
48	20240408	183200	52716303	1534	1534	1534	1534	0
49	20240408	183100	52716303	1534	1534	1534	1534	0
50	20240408	183000	52716303	1534	1534	1534	1534	0
51	20240408	182900	52716303	1534	1534	1534	1534	0
52	20240408	182800	52716303	1534	1534	1534	1534	0
53	20240408	182700	52716303	1534	1534	1534	1534	0
54	20240408	182600	52716303	1534	1534	1534	1534	0
55	20240408	182500	52716303	1534	1534	1534	1534	0
56	20240408	182400	52716303	1534	1534	1534	1534	0
57	20240408	182300	52716303	1534	1534	1534	1534	0
58	20240408	182200	52716303	1534	1534	1534	1534	0
59	20240408	182100	52716303	1534	1534	1534	1534	0
60	20240408	182000	52716303	1534	1534	1534	1534	0
61	20240408	181900	52716303	1534	1534	1534	1534	0
62	20240408	181800	52716303	1534	1534	1534	1534	363
63	20240408	181700	52716303	1534	1534	1534	1534	0
64	20240408	181600	52716303	1534	1534	1534	1534	0
65	20240408	181500	52716303	1534	1534	1534	1534	0
66	20240408	181400	52716303	1534	1534	1534	1534	0
67	20240408	181300	52716303	1534	1534	1534	1534	0
68	20240408	181200	52716303	1534	1534	1534	1534	0
69	20240408	181100	52716303	1534	1534	1534	1534	0
70	20240408	181000	52716303	1534	1534	1534	1534	0
71	20240408	180900	52716303	1534	1534	1534	1534	0
72	20240408	180800	52716303	1534	1534	1534	1534	0
73	20240408	180700	52716303	1534	1534	1534	1534	0
74	20240408	180600	52716303	1534	1534	1534	1534	0
75	20240408	180500	52716303	1534	1534	1534	1534	0
76	20240408	180400	52716303	1534	1534	1534	1534	0
77	20240408	180300	52716303	1534	1534	1534	1534	0
78	20240408	180200	52716303	1534	1534	1534	1534	0
79	20240408	180100	52716303	1534	1534	1534	1534	0
80	20240408	180000	52716303	1534	1534	1534	1534	0
81	20240408	175900	52716303	1534	1534	1534	1534	0
82	20240408	175800	52716303	1534	1534	1534	1534	0
83	20240408	175700	52716303	1534	1534	1534	1534	0
84	20240408	175600	52716303	1534	1534	1534	1534	0
85	20240408	175500	52716303	1534	1534	1534	1534	0
86	20240408	175400	52716303	1534	1534	1534	1534	0
87	20240408	175300	52716303	1534	1534	1534	1534	0
88	20240408	175200	52716303	1534	1534	1534	1534	0
89	20240408	175100	52716303	1534	1534	1534	1534	0
90	20240408	175000	52716303	1534	1534	1534	1534	0
91	20240408	174900	52716303	1534	1534	1534	1534	0
92	20240408	174800	52716303	1534	1534	1534	1534	363
93	20240408	174700	52716303	1534	1534	1534	1534	0
94	20240408	174600	52716303	1534	1534	1534	1534	0
95	20240408	174500	52716303	1534	1534	1534	1534	0
96	20240408	174400	52716303	1534	1534	1534	1534	0
97	20240408	174300	52716303	1534	1534	1534	1534	0
98	20240408	174200	52716303	1534	1534	1534	1534	0
99	20240408	174100	52716303	1534	1534	1534	1534	0
100	20240408	174000	52716303	1534	1534	1534	1534	0
101	20240408	173900	52716303	1534	1534	1534	1534	0
102	20240408	173800	52716303	1534	1534	1534	1534	0
103	20240408	173700	52716303	1534	1534	1534	1534	0
104	20240408	173600	52716303	1534	1534	1534	1534	0
105	20240408	173500	52716303	1534	1534	1534	1534	0
106	20240408	173400	52716303	1534	1534	1534	1534	0
107	20240408	173300	52716303	1534	1534	1534	1534	0
108	20240408	173200	52716303	1534	1534	1534	1534	0
109	20240408	173100	52716303	1534	1534	1534	1534	0
110	20240408	173000	52716303	1534	1534	1534	1534	0
111	20240408	172900	52716303	1534	1534	1534	1534	0
112	20240408	172800	52716303	1534	1534	1534	1534	0
113	20240408	172700	52716303	1534	1534	1534	1534	0
114	20240408	172600	52716303	1534	1534	1534	1534	0
115	20240408	172500	52716303	1534	1534	1534	1534	0
116	20240408	172400	52716303	1534	1534	1534	1534	0
117	20240408	172300	52716303	1534	1534	1534	1534	0
118	20240408	172200	52716303	1534	1534	1534	1534	0
119	20240408	172100	52716303	1534	1534	1534	1534	0
120	20240408	172000	52716303	1534	1534	1534	1534	0
121	20240408	171900	52716303	1534	1534	1534	1534	0
122	20240408	171800	52716303	1534	1534	1534	1534	363
123	20240408	171700	52716303	1534	1534	1534	1534	0
124	20240408	171600	52716303	1534	1534	1534	1534	0
125	20240408	171500	52716303	1534	1534	1534	1534	0
126	20240408	171400	52716303	1534	1534	1534	1534	0
127	20240408	171300	52716303	1534	1534	1534	1534	0
128	20240408	171200	52716303	1534	1534	1534	1534	0
129	20240408	171100	52716303	1534	1534	1534	1534	0
130	20240408	171000	52716303	1534	1534	1534	1534	0
131	20240408	170900	52716303	1534	1534	1534	1534	0
132	20240408	170800	52716303	1534	1534	1534	1534	0
133	20240408	170700	52716303	1534	1534	1534	1534	0
134	20240408	170600	52716303	1534	1534	1534	1534	0
135	20240408	170500	52716303	1534	1534	1534	1534	0
136	20240408	170400	52716303	1534	1534	1534	1534	0
137	20240408	170300	52716303	1534	1534	1534	1534	0
138	20240408	170200	52716303	1534	1534	1534	1534	0
139	20240408	170100	52716303	1534	1534	1534	1534	0
140	20240408	170000	52716303	1534	1534	1534	1534	0
141	20240408	165900	52716303	1534	1534	1534	1534	0
142	20240408	165800	52716303	1534	1534	1534	1534	0
143	20240408	165700	52716303	1534	1534	1534	1534	0
144	20240408	165600	52716303	1534	1534	1534	1534	0
145	20240408	165500	52716303	1534	1534	1534	1534	0
146	20240408	165400	52716303	1534	1534	1534	1534	0
147	20240408	165300	52716303	1534	1534	1534	1534	0
148	20240408	165200	52716303	1534	1534	1534	1534	0
149	20240408	165100	52716303	1534	1534	1534	1534	0
150	20240408	165000	52716303	1534	1534	1534	1534	0
151	20240408	164900	52716303	1534	1534	1534	1534	0
152	20240408	164800	52716303	1534	1534	1534	1534	363
153	20240408	164700	52716303	1534	1534	1534	1534	0
154	20240408	164600	52716303	1534	1534	1534	1534	0
155	20240408	164500	52716303	1534	1534	1534	1534	0
156	20240408	164400	52716303	1534	1534	1534	1534	0
157	20240408	164300	52716303	1534	1534	1534	1534	0
158	20240408	164200	52716303	1534	1534	1534	1534	0
159	20240408	164100	52716303	1534	1534	1534	1534	0
160	20240408	164000	52716303	1534	1534	1534	1534	0
161	20240408	163900	52716303	1534	1534	1534	1534	0
162	20240408	163800	52716303	1534	1534	1534	1534	0
163	20240408	163700	52716303	1534	1534	1534	1534	0
164	20240408	163600	52716303	1534	1534	1534	1534	0
165	20240408	163500	52716303	1534	1534	1534	1534	0
166	20240408	163400	52716303	1534	1534	1534	1534	0
167	20240408	163300	52716303	1534	1534	1534	1534	0
168	20240408	163200	52716303	1534	1534	1534	1534	0
169	20240408	163100	52716303	1534	1534	1534	1534	0
170	20240408	163000	52716303	1534	1534	1534	1534	0
171	20240408	162900	52716303	1534	1534	1534	1534	0
172	20240408	162800	52716303	1534	1534	1534	1534	0
173	20240408	162700	52716303	1534	1534	1534	1534	0
174	20240408	162600	52716303	1534	1534	1534	1534	0
175	20240408	162500	52716303	1534	1534	1534	1534	0
176	20240408	162400	52716303	1534	1534	1534	1534	0
177	20240408	162300	52716303	1534	1534	1534	1534	0
178	20240408	162200	52716303	1534	1534	1534	1534	0
179	20240408	162100	52716303	1534	1534	1534	1534	0
180	20240408	162000	52716303	1534	1534	1534	1534	0
181	20240408	161900	52716303	1534	1534	1534	1534	0
182	20240408	161800	52716303	1534	1534	1534	1534	363
183	20240408	161700	52716303	1534	1534	1534	1534	0
184	20240408	161600	52716303	1534	1534	1534	1534	0
185	20240408	161500	52716303	1534	1534	1534	1534	0
186	20240408	161400	52716303	1534	1534	1534	1534	0
187	20240408	161300	52716303	1534	1534	1534	1534	0
188	20240408	161200	52716303	1534	1534	1534	1534	0
189	20240408	161100	52716303	1534	1534	1534	1534	0
190	20240408	161000	52716303	1534	1534	1534	1534	0
191	20240408	160900	52716303	1534	1534	1534	1534	0
192	20240408	160800	52716303	1534	1534	1534	1534	0
193	20240408	160700	52716303	1534	1534	1534	1534	0
194	20240408	160600	52716303	1534	1534	1534	1534	0
195	20240408	160500	52716303	1534	1534	1534	1534	0
196	20240408	160400	52716303	1534	1534	1534	1534	0
197	20240408	160300	52716303	1534	1534	1534	1534	0
198	20240408	160200	52716303	1534	1534	1534	1534	0
199	20240408	160100	52716303	1534	1534	1534	1534	0
200	20240408	160000	52716303	1534	1534	1534	1534	0
201	20240408	155900	52716303	1534	1534	1534	1534	0
202	20240408	155800	52716303	1534	1534	1534	1534	0
203	20240408	155700	52716303	1534	1534	1534	1534	0
204	20240408	155600	52716303	1534	1534	1534	1534	0
205	20240408	155500	52716303	1534	1534	1534	1534	0
206	20240408	155400	52716303	1534	1534	1534	1534	0
207	20240408	155300	52716303	1534	1534	1534	1534	0
208	20240408	155200	52716303	1534	1534	1534	1534	0
209	20240408	155100	52716303	1534	1534	1534	1534	0
210	20240408	155000	52716303	1534	1534	1534	1534	0
211	20240408	154900	52716303	1534	1534	1534	1534	0
212	20240408	154800	52716303	1534	1534	1534	1534	363
213	20240408	154700	52716303	1534	1534	1534	1534	0
214	20240408	154600	52716303	1534	1534	1534	1534	0
215	20240408	154500	52716303	1534	1534	1534	1534	0
216	20240408	154400	52716303	1534	1534	1534	1534	0
217	20240408	154300	52716303	1534	1534	1534	1534	0
218	20240408	154200	52716303	1534	1534	1534	1534	0
219	20240408	154100	52716303	1534	1534	1534	1534	0
220	20240408	154000	52716303	1534	1534	1534	1534	0
221	20240408	153900	52716303	1534	1534	1534	1534	0
222	20240408	153800	52716303	1534	1534	1534	1534	0
223	20240408	153700	52716303	1534	1534	1534	1534	0
224	20240408	153600	52716303	1534	1534	1534	1534	0
225	20240408	153500	52716303	1534	1534	1534	1534	0
226	20240408	153400	52716303	1534	1534	1534	1534	0
227	20240408	153300	52716303	1534	1534	1534	1534	0
228	20240408	153200	52716303	1534	1534	1534	1534	0
229	20240408	153100	52716303	1534	1534	1534	1534	0
230	20240408	153000	52716303	1534	1534	1534	1534	363
231	20240408	152900	52159461	1540	1540	1540	1540	0
232	20240408	152800	52159461	1540	1540	1540	1540	0
233	20240408	152700	52159461	1540	1540	1540	1540	0
234	20240408	152600	52159461	1540	1540	1540	1540	0
235	20240408	152500	52159461	1540	1540	1540	1540	0
236	20240408	152400	52159461	1540	1540	1540	1540	0
237	20240408	152300	52159461	1540	1540	1540	1540	0
238	20240408	152200	52159461	1540	1540	1540	1540	0
239	20240408	152100	52159461	1540	1540	1540	1540	0
240	20240408	152000	52159461	1540	1540	1540	1540	0
241	20240408	151900	52159461	1540	1540	1540	1540	0
242	20240408	151800	52159461	1540	1540	1540	1540	1
243	20240408	151700	52157921	1532	1532	1532	1532	0
244	20240408	151600	52157921	1532	1531	1532	1531	389
245	20240408	151500	51562077	1531	1531	1531	1531	1708
246	20240408	151400	48947129	1531	1530	1531	1530	1379
247	20240408	151300	46837174	1530	1530	1531	1530	519
248	20240408	151200	46042610	1531	1531	1531	1531	0
249	20240408	151100	46042610	1531	1531	1531	1531	31
250	20240408	151000	45995149	1531	1530	1531	1530	35
251	20240408	150900	45941589	1531	1531	1531	1531	0
252	20240408	150800	45941589	1531	1531	1531	1531	890
253	20240408	150700	44578999	1532	1532	1532	1532	0
254	20240408	150600	44578999	1532	1532	1532	1532	0
255	20240408	150500	44578999	1532	1532	1532	1532	69
256	20240408	150400	44473291	1532	1532	1532	1532	7
257	20240408	150300	44462567	1532	1532	1532	1532	0
258	20240408	150200	44462567	1532	1532	1532	1532	0
259	20240408	150100	44462567	1532	1532	1532	1532	210
260	20240408	150000	44140847	1532	1532	1532	1532	7
261	20240408	145900	44130123	1532	1532	1532	1532	200
262	20240408	145800	43823723	1532	1532	1532	1532	21
263	20240408	145700	43791551	1532	1532	1532	1532	0
264	20240408	145600	43791551	1532	1532	1532	1532	31
265	20240408	145500	43744059	1532	1532	1532	1532	0
266	20240408	145400	43744059	1532	1532	1532	1532	0
267	20240408	145300	43744059	1532	1531	1532	1531	121
268	20240408	145200	43558787	1532	1532	1532	1532	0
269	20240408	145100	43558787	1532	1532	1532	1532	0
270	20240408	145000	43558787	1532	1532	1532	1531	278
271	20240408	144900	43132893	1533	1533	1533	1533	0
272	20240408	144800	43132893	1533	1533	1533	1533	21
273	20240408	144700	43100700	1533	1533	1533	1533	0
274	20240408	144600	43100700	1533	1533	1533	1533	0
275	20240408	144500	43100700	1533	1533	1533	1533	0
276	20240408	144400	43100700	1533	1533	1533	1533	0
277	20240408	144300	43100700	1533	1531	1533	1531	49
278	20240408	144200	43025639	1533	1533	1533	1533	0
279	20240408	144100	43025639	1533	1533	1533	1533	0
280	20240408	144000	43025639	1533	1533	1533	1533	0
281	20240408	143900	43025639	1533	1533	1533	1533	2
282	20240408	143800	43022573	1533	1533	1533	1533	21
283	20240408	143700	42990380	1531	1531	1531	1531	0
284	20240408	143600	42990380	1531	1531	1531	1531	0
285	20240408	143500	42990380	1531	1531	1531	1531	1130
286	20240408	143400	41260350	1531	1531	1531	1531	200
287	20240408	143300	40954150	1531	1531	1531	1531	21
288	20240408	143200	40921999	1531	1531	1531	1531	0
289	20240408	143100	40921999	1531	1532	1532	1531	82
290	20240408	143000	40796413	1533	1533	1533	1533	0
291	20240408	142900	40796413	1533	1533	1533	1533	0
292	20240408	142800	40796413	1533	1533	1533	1533	121
293	20240408	142700	40610920	1533	1533	1533	1533	0
294	20240408	142600	40610920	1533	1533	1533	1533	0
295	20240408	142500	40610920	1533	1533	1533	1533	0
296	20240408	142400	40610920	1533	1533	1533	1533	0
297	20240408	142300	40610920	1533	1533	1533	1533	21
298	20240408	142200	40578727	1533	1533	1533	1533	18
299	20240408	142100	40551133	1533	1533	1533	1533	441
300	20240408	142000	39875080	1533	1533	1533	1533	0
301	20240408	141900	39875080	1533	1533	1533	1533	77
302	20240408	141800	39757039	1534	1534	1534	1534	21
303	20240408	141700	39724825	1534	1534	1534	1534	0
304	20240408	141600	39724825	1534	1534	1534	1534	0
305	20240408	141500	39724825	1534	1534	1534	1534	2
306	20240408	141400	39721757	1534	1534	1534	1534	18
307	20240408	141300	39694145	1534	1534	1534	1534	28
308	20240408	141200	39651193	1534	1534	1534	1534	0
309	20240408	141100	39651193	1534	1534	1534	1534	10
310	20240408	141000	39635853	1534	1534	1534	1534	18
311	20240408	140900	39608241	1534	1534	1534	1534	0
312	20240408	140800	39608241	1534	1534	1534	1534	21
313	20240408	140700	39576027	1533	1533	1533	1533	703
314	20240408	140600	38498328	1534	1534	1534	1534	0
315	20240408	140500	38498328	1534	1534	1534	1534	40
316	20240408	140400	38436968	1537	1537	1537	1537	0
317	20240408	140300	38436968	1537	1537	1537	1537	21
318	20240408	140200	38404691	1535	1535	1535	1535	97
319	20240408	140100	38255796	1537	1537	1537	1537	0
320	20240408	140000	38255796	1537	1537	1537	1537	0
321	20240408	135900	38255796	1537	1537	1537	1537	0
322	20240408	135800	38255796	1537	1537	1537	1537	21
323	20240408	135700	38223519	1535	1535	1535	1535	0
324	20240408	135600	38223519	1535	1535	1535	1535	155
325	20240408	135500	37985594	1535	1535	1535	1535	0
326	20240408	135400	37985594	1535	1535	1535	1535	27
327	20240408	135300	37944149	1538	1538	1538	1538	21
328	20240408	135200	37911851	1538	1538	1538	1538	0
329	20240408	135100	37911851	1538	1538	1538	1538	0
330	20240408	135000	37911851	1538	1538	1538	1538	0
331	20240408	134900	37911851	1538	1538	1538	1538	0
332	20240408	134800	37911851	1538	1538	1538	1538	21
333	20240408	134700	37879553	1538	1538	1538	1538	0
334	20240408	134600	37879553	1538	1538	1538	1538	0
335	20240408	134500	37879553	1538	1538	1538	1538	0
336	20240408	134400	37879553	1538	1538	1538	1538	0
337	20240408	134300	37879553	1538	1538	1538	1538	21
338	20240408	134200	37847255	1538	1538	1538	1538	0
339	20240408	134100	37847255	1538	1538	1538	1538	0
340	20240408	134000	37847255	1538	1538	1538	1538	5
341	20240408	133900	37839565	1538	1538	1538	1538	0
342	20240408	133800	37839565	1538	1538	1538	1538	21
343	20240408	133700	37807267	1538	1538	1538	1538	122
344	20240408	133600	37619631	1538	1538	1538	1538	0
345	20240408	133500	37619631	1538	1538	1538	1538	3
346	20240408	133400	37615017	1538	1538	1538	1538	0
347	20240408	133300	37615017	1538	1538	1538	1538	21
348	20240408	133200	37582719	1538	1538	1538	1538	35
349	20240408	133100	37528889	1538	1538	1538	1538	0
350	20240408	133000	37528889	1538	1537	1538	1537	468
351	20240408	132900	36809133	1537	1537	1537	1537	0
352	20240408	132800	36809133	1537	1537	1537	1537	51
353	20240408	132700	36730746	1537	1537	1537	1537	100
354	20240408	132600	36577046	1537	1537	1537	1537	0
355	20240408	132500	36577046	1537	1537	1537	1537	0
356	20240408	132400	36577046	1537	1537	1537	1537	2000
357	20240408	132300	33503046	1537	1537	1537	1537	22
358	20240408	132200	33469232	1535	1535	1535	1535	0
359	20240408	132100	33469232	1535	1535	1535	1535	76
360	20240408	132000	33352572	1536	1536	1536	1536	0
361	20240408	131900	33352572	1536	1536	1536	1536	0
362	20240408	131800	33352572	1536	1536	1536	1536	0
363	20240408	131700	33352572	1536	1536	1536	1536	0
364	20240408	131600	33352572	1536	1536	1536	1536	0
365	20240408	131500	33352572	1536	1536	1536	1536	41
366	20240408	131400	33289596	1537	1537	1537	1537	0
367	20240408	131300	33289596	1537	1537	1537	1537	0
368	20240408	131200	33289596	1537	1537	1537	1537	73
369	20240408	131100	33177395	1538	1538	1538	1538	1950
370	20240408	131000	30178295	1539	1539	1539	1539	0
371	20240408	130900	30178295	1539	1539	1539	1539	0
372	20240408	130800	30178295	1539	1539	1539	1539	0
373	20240408	130700	30178295	1539	1539	1539	1539	0
374	20240408	130600	30178295	1539	1539	1539	1539	0
375	20240408	130500	30178295	1539	1539	1539	1539	0
376	20240408	130400	30178295	1539	1538	1539	1538	637
377	20240408	130300	29197978	1538	1538	1538	1538	3
378	20240408	130200	29193364	1538	1538	1538	1538	27
379	20240408	130100	29151838	1538	1538	1538	1538	0
380	20240408	130000	29151838	1538	1538	1538	1538	0
381	20240408	125900	29151838	1538	1538	1538	1538	0
382	20240408	125800	29151838	1538	1538	1538	1538	0
383	20240408	125700	29151838	1538	1537	1538	1537	4
384	20240408	125600	29145688	1539	1539	1539	1539	0
385	20240408	125500	29145688	1539	1538	1539	1538	15
386	20240408	125400	29122604	1538	1538	1538	1538	0
387	20240408	125300	29122604	1538	1538	1538	1538	10
388	20240408	125200	29107224	1539	1539	1539	1539	0
389	20240408	125100	29107224	1539	1539	1539	1539	0
390	20240408	125000	29107224	1539	1539	1539	1539	0
391	20240408	124900	29107224	1539	1539	1539	1539	70
392	20240408	124800	28999494	1541	1541	1541	1541	0
393	20240408	124700	28999494	1541	1541	1541	1541	0
394	20240408	124600	28999494	1541	1541	1541	1541	0
395	20240408	124500	28999494	1541	1541	1541	1541	2
396	20240408	124400	28996412	1541	1541	1541	1541	0
397	20240408	124300	28996412	1541	1541	1541	1541	1
398	20240408	124200	28994871	1532	1532	1532	1532	0
399	20240408	124100	28994871	1532	1532	1532	1532	0
400	20240408	124000	28994871	1532	1532	1532	1532	0
401	20240408	123900	28994871	1532	1532	1532	1532	2
402	20240408	123800	28991807	1542	1542	1542	1542	0
403	20240408	123700	28991807	1542	1542	1542	1542	24
404	20240408	123600	28954799	1530	1530	1530	1530	0
405	20240408	123500	28954799	1530	1530	1530	1530	200
406	20240408	123400	28648799	1530	1535	1535	1530	180
407	20240408	123300	28372968	1547	1547	1547	1547	0
408	20240408	123200	28372968	1547	1546	1547	1546	60
409	20240408	123100	28280178	1550	1550	1550	1550	0
410	20240408	123000	28280178	1550	1549	1550	1535	1704
411	20240408	122900	25654544	1550	1550	1550	1550	108
412	20240408	122800	25487144	1551	1551	1551	1551	0
413	20240408	122700	25487144	1551	1551	1551	1551	0
414	20240408	122600	25487144	1551	1551	1551	1551	0
415	20240408	122500	25487144	1551	1551	1551	1551	0
416	20240408	122400	25487144	1551	1552	1552	1551	30
417	20240408	122300	25440594	1550	1550	1550	1550	0
418	20240408	122200	25440594	1550	1550	1550	1550	0
419	20240408	122100	25440594	1550	1550	1550	1550	0
420	20240408	122000	25440594	1550	1550	1550	1550	0
421	20240408	121900	25440594	1550	1550	1550	1550	0
422	20240408	121800	25440594	1550	1550	1550	1550	0
423	20240408	121700	25440594	1550	1550	1550	1550	0
424	20240408	121600	25440594	1550	1550	1550	1550	0
425	20240408	121500	25440594	1550	1550	1550	1550	0
426	20240408	121400	25440594	1550	1550	1550	1550	0
427	20240408	121300	25440594	1550	1550	1550	1550	0
428	20240408	121200	25440594	1550	1550	1550	1550	0
429	20240408	121100	25440594	1550	1550	1550	1550	0
430	20240408	121000	25440594	1550	1550	1550	1550	0
431	20240408	120900	25440594	1550	1550	1550	1550	0
432	20240408	120800	25440594	1550	1550	1550	1550	0
433	20240408	120700	25440594	1550	1550	1550	1550	0
434	20240408	120600	25440594	1550	1550	1550	1550	0
435	20240408	120500	25440594	1550	1550	1550	1550	0
436	20240408	120400	25440594	1550	1550	1550	1550	0
437	20240408	120300	25440594	1550	1550	1550	1550	0
438	20240408	120200	25440594	1550	1550	1550	1550	0
439	20240408	120100	25440594	1550	1550	1550	1550	0
440	20240408	120000	25440594	1550	1550	1550	1550	0
441	20240408	115900	25440594	1550	1550	1550	1550	0
442	20240408	115800	25440594	1550	1550	1550	1550	0
443	20240408	115700	25440594	1550	1550	1550	1550	0
444	20240408	115600	25440594	1550	1550	1550	1550	0
445	20240408	115500	25440594	1550	1553	1553	1550	169
446	20240408	115400	25178337	1556	1556	1556	1556	0
447	20240408	115300	25178337	1556	1556	1556	1556	0
448	20240408	115200	25178337	1556	1556	1556	1556	0
449	20240408	115100	25178337	1556	1556	1556	1556	0
450	20240408	115000	25178337	1556	1556	1556	1556	0
451	20240408	114900	25178337	1556	1556	1556	1556	0
452	20240408	114800	25178337	1556	1556	1556	1556	0
453	20240408	114700	25178337	1556	1556	1556	1556	0
454	20240408	114600	25178337	1556	1556	1556	1556	0
455	20240408	114500	25178337	1556	1556	1556	1556	0
456	20240408	114400	25178337	1556	1556	1556	1556	0
457	20240408	114300	25178337	1556	1556	1556	1556	0
458	20240408	114200	25178337	1556	1556	1556	1556	0
459	20240408	114100	25178337	1556	1556	1556	1556	0
460	20240408	114000	25178337	1556	1556	1556	1556	0
461	20240408	113900	25178337	1556	1556	1556	1556	0
462	20240408	113800	25178337	1556	1556	1556	1556	0
463	20240408	113700	25178337	1556	1556	1556	1556	0
464	20240408	113600	25178337	1556	1556	1556	1556	80
465	20240408	113500	25053857	1555	1557	1557	1555	844
466	20240408	113400	23740019	1558	1558	1558	1558	0
467	20240408	113300	23740019	1558	1558	1558	1558	0
468	20240408	113200	23740019	1558	1558	1558	1558	0
469	20240408	113100	23740019	1558	1558	1558	1558	0
470	20240408	113000	23740019	1558	1558	1558	1558	5
471	20240408	112900	23732229	1558	1558	1558	1558	977
472	20240408	112800	22210063	1558	1558	1558	1558	0
473	20240408	112700	22210063	1558	1558	1558	1558	0
474	20240408	112600	22210063	1558	1558	1558	1558	0
475	20240408	112500	22210063	1558	1558	1558	1558	123
476	20240408	112400	22018429	1567	1567	1567	1567	0
477	20240408	112300	22018429	1567	1567	1567	1567	0
478	20240408	112200	22018429	1567	1567	1567	1567	0
479	20240408	112100	22018429	1567	1567	1567	1567	0
480	20240408	112000	22018429	1567	1567	1567	1567	0
481	20240408	111900	22018429	1567	1567	1567	1567	0
482	20240408	111800	22018429	1567	1567	1567	1567	0
483	20240408	111700	22018429	1567	1567	1567	1567	0
484	20240408	111600	22018429	1567	1567	1567	1567	0
485	20240408	111500	22018429	1567	1567	1567	1567	0
486	20240408	111400	22018429	1567	1567	1567	1567	0
487	20240408	111300	22018429	1567	1567	1567	1567	0
488	20240408	111200	22018429	1567	1567	1567	1567	0
489	20240408	111100	22018429	1567	1567	1567	1567	0
490	20240408	111000	22018429	1567	1567	1567	1567	0
491	20240408	110900	22018429	1567	1567	1567	1567	0
492	20240408	110800	22018429	1567	1557	1567	1557	42
493	20240408	110700	21953025	1557	1557	1557	1557	52
494	20240408	110600	21872061	1557	1558	1558	1557	190
495	20240408	110500	21576099	1558	1558	1558	1558	0
496	20240408	110400	21576099	1558	1558	1558	1558	0
497	20240408	110300	21576099	1558	1558	1558	1558	19
498	20240408	110200	21546497	1568	1568	1568	1568	0
499	20240408	110100	21546497	1568	1568	1568	1568	0
500	20240408	110000	21546497	1568	1568	1568	1568	0
501	20240408	105900	21546497	1568	1568	1568	1568	0
502	20240408	105800	21546497	1568	1568	1568	1568	0
503	20240408	105700	21546497	1568	1568	1568	1568	0
504	20240408	105600	21546497	1568	1568	1568	1568	1
505	20240408	105500	21544929	1558	1558	1558	1558	0
506	20240408	105400	21544929	1558	1558	1558	1558	0
507	20240408	105300	21544929	1558	1558	1558	1558	0
508	20240408	105200	21544929	1558	1558	1558	1558	0
509	20240408	105100	21544929	1558	1558	1558	1558	0
510	20240408	105000	21544929	1558	1558	1558	1558	0
511	20240408	104900	21544929	1558	1558	1558	1558	0
512	20240408	104800	21544929	1558	1558	1558	1558	0
513	20240408	104700	21544929	1558	1558	1558	1558	0
514	20240408	104600	21544929	1558	1558	1558	1558	0
515	20240408	104500	21544929	1558	1558	1558	1558	0
516	20240408	104400	21544929	1558	1558	1558	1558	0
517	20240408	104300	21544929	1558	1558	1558	1558	0
518	20240408	104200	21544929	1558	1558	1558	1558	0
519	20240408	104100	21544929	1558	1558	1558	1558	313
520	20240408	104000	21057275	1560	1560	1560	1560	0
521	20240408	103900	21057275	1560	1560	1560	1560	0
522	20240408	103800	21057275	1560	1560	1560	1560	1
523	20240408	103700	21055715	1560	1560	1560	1560	124
524	20240408	103600	20862275	1560	1560	1560	1560	0
525	20240408	103500	20862275	1560	1560	1560	1560	0
526	20240408	103400	20862275	1560	1560	1560	1560	0
527	20240408	103300	20862275	1560	1560	1560	1560	0
528	20240408	103200	20862275	1560	1560	1560	1560	0
529	20240408	103100	20862275	1560	1560	1560	1560	0
530	20240408	103000	20862275	1560	1560	1560	1560	6
531	20240408	102900	20852915	1560	1560	1560	1560	0
532	20240408	102800	20852915	1560	1560	1560	1560	0
533	20240408	102700	20852915	1560	1562	1562	1560	185
534	20240408	102600	20564287	1562	1562	1562	1562	0
535	20240408	102500	20564287	1562	1562	1562	1562	0
536	20240408	102400	20564287	1562	1562	1562	1562	0
537	20240408	102300	20564287	1562	1562	1562	1562	3
538	20240408	102200	20559601	1562	1562	1562	1562	0
539	20240408	102100	20559601	1562	1562	1562	1562	3
540	20240408	102000	20554915	1562	1562	1562	1562	0
541	20240408	101900	20554915	1562	1562	1562	1562	1049
542	20240408	101800	18916377	1570	1570	1570	1570	0
543	20240408	101700	18916377	1570	1570	1570	1570	0
544	20240408	101600	18916377	1570	1570	1570	1570	0
545	20240408	101500	18916377	1570	1570	1570	1570	0
546	20240408	101400	18916377	1570	1570	1570	1570	0
547	20240408	101300	18916377	1570	1570	1570	1570	0
548	20240408	101200	18916377	1570	1570	1570	1570	0
549	20240408	101100	18916377	1570	1570	1570	1570	0
550	20240408	101000	18916377	1570	1570	1570	1570	0
551	20240408	100900	18916377	1570	1569	1570	1569	20
552	20240408	100800	18884991	1569	1569	1569	1569	0
553	20240408	100700	18884991	1569	1569	1569	1569	0
554	20240408	100600	18884991	1569	1569	1569	1569	0
555	20240408	100500	18884991	1569	1569	1569	1569	0
556	20240408	100400	18884991	1569	1569	1569	1569	0
557	20240408	100300	18884991	1569	1570	1570	1569	30
558	20240408	100200	18837901	1570	1570	1570	1570	500
559	20240408	100100	18052901	1570	1570	1570	1570	0
560	20240408	100000	18052901	1570	1570	1570	1570	20
561	20240408	095900	18021501	1573	1573	1573	1573	0
562	20240408	095800	18021501	1573	1573	1573	1573	0
563	20240408	095700	18021501	1573	1573	1573	1573	0
564	20240408	095600	18021501	1573	1573	1573	1573	0
565	20240408	095500	18021501	1573	1573	1573	1573	0
566	20240408	095400	18021501	1573	1573	1573	1573	0
567	20240408	095300	18021501	1573	1573	1573	1573	1
568	20240408	095200	18019928	1563	1563	1563	1563	0
569	20240408	095100	18019928	1563	1563	1563	1563	0
570	20240408	095000	18019928	1563	1563	1563	1563	0
571	20240408	094900	18019928	1563	1564	1564	1563	3154
572	20240408	094800	13090175	1575	1575	1575	1575	0
573	20240408	094700	13090175	1575	1575	1575	1575	200
574	20240408	094600	12775175	1575	1575	1575	1575	100
575	20240408	094500	12617675	1576	1564	1576	1564	1500
576	20240408	094400	10270771	1563	1563	1563	1563	1564
577	20240408	094300	7826239	1563	1561	1563	1561	2
578	20240408	094200	7823115	1561	1561	1561	1561	0
579	20240408	094100	7823115	1561	1561	1561	1561	370
580	20240408	094000	7245545	1562	1562	1562	1562	31
581	20240408	093900	7197123	1562	1562	1562	1562	30
582	20240408	093800	7150263	1562	1562	1562	1562	0
583	20240408	093700	7150263	1562	1562	1562	1562	60
584	20240408	093600	7056543	1563	1563	1563	1563	0
585	20240408	093500	7056543	1563	1563	1563	1563	0
586	20240408	093400	7056543	1563	1563	1563	1563	1001
587	20240408	093300	5491980	1565	1565	1565	1565	0
588	20240408	093200	5491980	1565	1565	1565	1565	0
589	20240408	093100	5491980	1565	1565	1565	1565	0
590	20240408	093000	5491980	1565	1565	1565	1565	0
591	20240408	092900	5491980	1565	1565	1565	1565	0
592	20240408	092800	5491980	1565	1565	1565	1565	0
593	20240408	092700	5491980	1565	1565	1565	1565	0
594	20240408	092600	5491980	1565	1565	1565	1565	0
595	20240408	092500	5491980	1565	1565	1565	1565	0
596	20240408	092400	5491980	1565	1565	1565	1565	0
597	20240408	092300	5491980	1565	1565	1565	1565	0
598	20240408	092200	5491980	1565	1565	1565	1565	0
599	20240408	092100	5491980	1565	1565	1565	1565	0
600	20240408	092000	5491980	1565	1565	1565	1565	0
601	20240408	091900	5491980	1565	1565	1565	1565	25
602	20240408	091800	5452855	1563	1563	1563	1563	0
603	20240408	091700	5452855	1563	1563	1563	1563	0
604	20240408	091600	5452855	1563	1563	1563	1563	0
605	20240408	091500	5452855	1563	1565	1565	1563	1124
606	20240408	091400	3694920	1564	1564	1564	1564	0
607	20240408	091300	3694920	1564	1564	1564	1564	18
608	20240408	091200	3666768	1565	1566	1566	1565	32
609	20240408	091100	3616663	1565	1565	1566	1565	148
610	20240408	091000	3385033	1565	1567	1567	1565	350
611	20240408	090900	2836978	1567	1567	1567	1567	0
612	20240408	090800	2836978	1567	1567	1567	1567	0
613	20240408	090700	2836978	1567	1567	1567	1567	0
614	20240408	090600	2836978	1567	1567	1567	1567	0
615	20240408	090500	2836978	1567	1567	1567	1567	4
616	20240408	090400	2830710	1570	1570	1570	1570	49
617	20240408	090300	2753780	1570	1570	1570	1570	51
618	20240408	090200	2673710	1570	1570	1570	1570	0
619	20240408	090100	2673710	1570	1570	1570	1570	127
620	20240408	090000	2474320	1570	1570	1570	1570	1576