KissMeData/073540/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	193700	63377228	1866	1866	1866	1866	90
3	20240412	193600	63377228	1866	1866	1866	1866	0
4	20240412	193500	63377228	1866	1866	1866	1866	0
5	20240412	193400	63377228	1866	1866	1866	1866	0
6	20240412	193300	63377228	1866	1866	1866	1866	0
7	20240412	193200	63377228	1866	1866	1866	1866	0
8	20240412	193100	63377228	1866	1866	1866	1866	0
9	20240412	193000	63377228	1866	1866	1866	1866	0
10	20240412	192900	63377228	1866	1866	1866	1866	0
11	20240412	192800	63377228	1866	1866	1866	1866	0
12	20240412	192700	63377228	1866	1866	1866	1866	0
13	20240412	192600	63377228	1866	1866	1866	1866	0
14	20240412	192500	63377228	1866	1866	1866	1866	0
15	20240412	192400	63377228	1866	1866	1866	1866	0
16	20240412	192300	63377228	1866	1866	1866	1866	0
17	20240412	192200	63377228	1866	1866	1866	1866	0
18	20240412	192100	63377228	1866	1866	1866	1866	0
19	20240412	192000	63377228	1866	1866	1866	1866	0
20	20240412	191900	63377228	1866	1866	1866	1866	0
21	20240412	191800	63377228	1866	1866	1866	1866	0
22	20240412	191700	63377228	1866	1866	1866	1866	0
23	20240412	191600	63377228	1866	1866	1866	1866	0
24	20240412	191500	63377228	1866	1866	1866	1866	0
25	20240412	191400	63377228	1866	1866	1866	1866	0
26	20240412	191300	63377228	1866	1866	1866	1866	0
27	20240412	191200	63377228	1866	1866	1866	1866	0
28	20240412	191100	63377228	1866	1866	1866	1866	0
29	20240412	191000	63377228	1866	1866	1866	1866	0
30	20240412	190900	63377228	1866	1866	1866	1866	0
31	20240412	190800	63377228	1866	1866	1866	1866	0
32	20240412	190700	63377228	1866	1866	1866	1866	90
33	20240412	190600	63377228	1866	1866	1866	1866	0
34	20240412	190500	63377228	1866	1866	1866	1866	0
35	20240412	190400	63377228	1866	1866	1866	1866	0
36	20240412	190300	63377228	1866	1866	1866	1866	0
37	20240412	190200	63377228	1866	1866	1866	1866	0
38	20240412	190100	63377228	1866	1866	1866	1866	0
39	20240412	190000	63377228	1866	1866	1866	1866	0
40	20240412	185900	63377228	1866	1866	1866	1866	0
41	20240412	185800	63377228	1866	1866	1866	1866	0
42	20240412	185700	63377228	1866	1866	1866	1866	0
43	20240412	185600	63377228	1866	1866	1866	1866	0
44	20240412	185500	63377228	1866	1866	1866	1866	0
45	20240412	185400	63377228	1866	1866	1866	1866	0
46	20240412	185300	63377228	1866	1866	1866	1866	0
47	20240412	185200	63377228	1866	1866	1866	1866	0
48	20240412	185100	63377228	1866	1866	1866	1866	0
49	20240412	185000	63377228	1866	1866	1866	1866	0
50	20240412	184900	63377228	1866	1866	1866	1866	0
51	20240412	184800	63377228	1866	1866	1866	1866	0
52	20240412	184700	63377228	1866	1866	1866	1866	0
53	20240412	184600	63377228	1866	1866	1866	1866	0
54	20240412	184500	63377228	1866	1866	1866	1866	0
55	20240412	184400	63377228	1866	1866	1866	1866	0
56	20240412	184300	63377228	1866	1866	1866	1866	0
57	20240412	184200	63377228	1866	1866	1866	1866	0
58	20240412	184100	63377228	1866	1866	1866	1866	0
59	20240412	184000	63377228	1866	1866	1866	1866	0
60	20240412	183900	63377228	1866	1866	1866	1866	0
61	20240412	183800	63377228	1866	1866	1866	1866	0
62	20240412	183700	63377228	1866	1866	1866	1866	90
63	20240412	183600	63377228	1866	1866	1866	1866	0
64	20240412	183500	63377228	1866	1866	1866	1866	0
65	20240412	183400	63377228	1866	1866	1866	1866	0
66	20240412	183300	63377228	1866	1866	1866	1866	0
67	20240412	183200	63377228	1866	1866	1866	1866	0
68	20240412	183100	63377228	1866	1866	1866	1866	0
69	20240412	183000	63377228	1866	1866	1866	1866	0
70	20240412	182900	63377228	1866	1866	1866	1866	0
71	20240412	182800	63377228	1866	1866	1866	1866	0
72	20240412	182700	63377228	1866	1866	1866	1866	0
73	20240412	182600	63377228	1866	1866	1866	1866	0
74	20240412	182500	63377228	1866	1866	1866	1866	0
75	20240412	182400	63377228	1866	1866	1866	1866	0
76	20240412	182300	63377228	1866	1866	1866	1866	0
77	20240412	182200	63377228	1866	1866	1866	1866	0
78	20240412	182100	63377228	1866	1866	1866	1866	0
79	20240412	182000	63377228	1866	1866	1866	1866	0
80	20240412	181900	63377228	1866	1866	1866	1866	0
81	20240412	181800	63377228	1866	1866	1866	1866	0
82	20240412	181700	63377228	1866	1866	1866	1866	0
83	20240412	181600	63377228	1866	1866	1866	1866	0
84	20240412	181500	63377228	1866	1866	1866	1866	0
85	20240412	181400	63377228	1866	1866	1866	1866	0
86	20240412	181300	63377228	1866	1866	1866	1866	0
87	20240412	181200	63377228	1866	1866	1866	1866	0
88	20240412	181100	63377228	1866	1866	1866	1866	0
89	20240412	181000	63377228	1866	1866	1866	1866	0
90	20240412	180900	63377228	1866	1866	1866	1866	0
91	20240412	180800	63377228	1866	1866	1866	1866	0
92	20240412	180700	63377228	1866	1866	1866	1866	90
93	20240412	180600	63377228	1866	1866	1866	1866	0
94	20240412	180500	63377228	1866	1866	1866	1866	0
95	20240412	180400	63377228	1866	1866	1866	1866	0
96	20240412	180300	63377228	1866	1866	1866	1866	0
97	20240412	180200	63377228	1866	1866	1866	1866	0
98	20240412	180100	63377228	1866	1866	1866	1866	0
99	20240412	180000	63377228	1866	1866	1866	1866	0
100	20240412	175900	63377228	1866	1866	1866	1866	0
101	20240412	175800	63377228	1866	1866	1866	1866	0
102	20240412	175700	63377228	1866	1866	1866	1866	0
103	20240412	175600	63377228	1866	1866	1866	1866	0
104	20240412	175500	63377228	1866	1866	1866	1866	0
105	20240412	175400	63377228	1866	1866	1866	1866	0
106	20240412	175300	63377228	1866	1866	1866	1866	0
107	20240412	175200	63377228	1866	1866	1866	1866	0
108	20240412	175100	63377228	1866	1866	1866	1866	0
109	20240412	175000	63377228	1866	1866	1866	1866	0
110	20240412	174900	63377228	1866	1866	1866	1866	0
111	20240412	174800	63377228	1866	1866	1866	1866	0
112	20240412	174700	63377228	1866	1866	1866	1866	0
113	20240412	174600	63377228	1866	1866	1866	1866	0
114	20240412	174500	63377228	1866	1866	1866	1866	0
115	20240412	174400	63377228	1866	1866	1866	1866	0
116	20240412	174300	63377228	1866	1866	1866	1866	0
117	20240412	174200	63377228	1866	1866	1866	1866	0
118	20240412	174100	63377228	1866	1866	1866	1866	0
119	20240412	174000	63377228	1866	1866	1866	1866	0
120	20240412	173900	63377228	1866	1866	1866	1866	0
121	20240412	173800	63377228	1866	1866	1866	1866	0
122	20240412	173700	63377228	1866	1866	1866	1866	90
123	20240412	173600	63377228	1866	1866	1866	1866	0
124	20240412	173500	63377228	1866	1866	1866	1866	0
125	20240412	173400	63377228	1866	1866	1866	1866	0
126	20240412	173300	63377228	1866	1866	1866	1866	0
127	20240412	173200	63377228	1866	1866	1866	1866	0
128	20240412	173100	63377228	1866	1866	1866	1866	0
129	20240412	173000	63377228	1866	1866	1866	1866	0
130	20240412	172900	63377228	1866	1866	1866	1866	0
131	20240412	172800	63377228	1866	1866	1866	1866	0
132	20240412	172700	63377228	1866	1866	1866	1866	0
133	20240412	172600	63377228	1866	1866	1866	1866	0
134	20240412	172500	63377228	1866	1866	1866	1866	0
135	20240412	172400	63377228	1866	1866	1866	1866	0
136	20240412	172300	63377228	1866	1866	1866	1866	0
137	20240412	172200	63377228	1866	1866	1866	1866	0
138	20240412	172100	63377228	1866	1866	1866	1866	0
139	20240412	172000	63377228	1866	1866	1866	1866	0
140	20240412	171900	63377228	1866	1866	1866	1866	0
141	20240412	171800	63377228	1866	1866	1866	1866	0
142	20240412	171700	63377228	1866	1866	1866	1866	0
143	20240412	171600	63377228	1866	1866	1866	1866	0
144	20240412	171500	63377228	1866	1866	1866	1866	0
145	20240412	171400	63377228	1866	1866	1866	1866	0
146	20240412	171300	63377228	1866	1866	1866	1866	0
147	20240412	171200	63377228	1866	1866	1866	1866	0
148	20240412	171100	63377228	1866	1866	1866	1866	0
149	20240412	171000	63377228	1866	1866	1866	1866	0
150	20240412	170900	63377228	1866	1866	1866	1866	0
151	20240412	170800	63377228	1866	1866	1866	1866	0
152	20240412	170700	63377228	1866	1866	1866	1866	90
153	20240412	170600	63377228	1866	1866	1866	1866	0
154	20240412	170500	63377228	1866	1866	1866	1866	0
155	20240412	170400	63377228	1866	1866	1866	1866	0
156	20240412	170300	63377228	1866	1866	1866	1866	0
157	20240412	170200	63377228	1866	1866	1866	1866	0
158	20240412	170100	63377228	1866	1866	1866	1866	0
159	20240412	170000	63377228	1866	1866	1866	1866	0
160	20240412	165900	63377228	1866	1866	1866	1866	0
161	20240412	165800	63377228	1866	1866	1866	1866	0
162	20240412	165700	63377228	1866	1866	1866	1866	0
163	20240412	165600	63377228	1866	1866	1866	1866	0
164	20240412	165500	63377228	1866	1866	1866	1866	0
165	20240412	165400	63377228	1866	1866	1866	1866	0
166	20240412	165300	63377228	1866	1866	1866	1866	0
167	20240412	165200	63377228	1866	1866	1866	1866	0
168	20240412	165100	63377228	1866	1866	1866	1866	0
169	20240412	165000	63377228	1866	1866	1866	1866	0
170	20240412	164900	63377228	1866	1866	1866	1866	0
171	20240412	164800	63377228	1866	1866	1866	1866	0
172	20240412	164700	63377228	1866	1866	1866	1866	0
173	20240412	164600	63377228	1866	1866	1866	1866	0
174	20240412	164500	63377228	1866	1866	1866	1866	0
175	20240412	164400	63377228	1866	1866	1866	1866	0
176	20240412	164300	63377228	1866	1866	1866	1866	0
177	20240412	164200	63377228	1866	1866	1866	1866	0
178	20240412	164100	63377228	1866	1866	1866	1866	0
179	20240412	164000	63377228	1866	1866	1866	1866	0
180	20240412	163900	63377228	1866	1866	1866	1866	0
181	20240412	163800	63377228	1866	1866	1866	1866	0
182	20240412	163700	63377228	1866	1866	1866	1866	90
183	20240412	163600	63377228	1866	1866	1866	1866	0
184	20240412	163500	63377228	1866	1866	1866	1866	0
185	20240412	163400	63377228	1866	1866	1866	1866	0
186	20240412	163300	63377228	1866	1866	1866	1866	0
187	20240412	163200	63377228	1866	1866	1866	1866	0
188	20240412	163100	63377228	1866	1866	1866	1866	0
189	20240412	163000	63377228	1866	1866	1866	1866	0
190	20240412	162900	63377228	1866	1866	1866	1866	0
191	20240412	162800	63377228	1866	1866	1866	1866	0
192	20240412	162700	63377228	1866	1866	1866	1866	0
193	20240412	162600	63377228	1866	1866	1866	1866	0
194	20240412	162500	63377228	1866	1866	1866	1866	0
195	20240412	162400	63377228	1866	1866	1866	1866	0
196	20240412	162300	63377228	1866	1866	1866	1866	0
197	20240412	162200	63377228	1866	1866	1866	1866	0
198	20240412	162100	63377228	1866	1866	1866	1866	0
199	20240412	162000	63377228	1866	1866	1866	1866	0
200	20240412	161900	63377228	1866	1866	1866	1866	0
201	20240412	161800	63377228	1866	1866	1866	1866	0
202	20240412	161700	63377228	1866	1866	1866	1866	0
203	20240412	161600	63377228	1866	1866	1866	1866	0
204	20240412	161500	63377228	1866	1866	1866	1866	0
205	20240412	161400	63377228	1866	1866	1866	1866	0
206	20240412	161300	63377228	1866	1866	1866	1866	0
207	20240412	161200	63377228	1866	1866	1866	1866	0
208	20240412	161100	63377228	1866	1866	1866	1866	0
209	20240412	161000	63377228	1866	1866	1866	1866	0
210	20240412	160900	63377228	1866	1866	1866	1866	0
211	20240412	160800	63377228	1866	1866	1866	1866	0
212	20240412	160700	63377228	1866	1866	1866	1866	90
213	20240412	160600	63377228	1866	1866	1866	1866	0
214	20240412	160500	63377228	1866	1866	1866	1866	0
215	20240412	160400	63377228	1866	1866	1866	1866	0
216	20240412	160300	63377228	1866	1866	1866	1866	0
217	20240412	160200	63377228	1866	1866	1866	1866	0
218	20240412	160100	63377228	1866	1866	1866	1866	0
219	20240412	160000	63377228	1866	1866	1866	1866	0
220	20240412	155900	63377228	1866	1866	1866	1866	0
221	20240412	155800	63377228	1866	1866	1866	1866	0
222	20240412	155700	63377228	1866	1866	1866	1866	0
223	20240412	155600	63377228	1866	1866	1866	1866	0
224	20240412	155500	63377228	1866	1866	1866	1866	0
225	20240412	155400	63377228	1866	1866	1866	1866	0
226	20240412	155300	63377228	1866	1866	1866	1866	0
227	20240412	155200	63377228	1866	1866	1866	1866	0
228	20240412	155100	63377228	1866	1866	1866	1866	0
229	20240412	155000	63377228	1866	1866	1866	1866	0
230	20240412	154900	63377228	1866	1866	1866	1866	0
231	20240412	154800	63377228	1866	1866	1866	1866	0
232	20240412	154700	63377228	1866	1866	1866	1866	0
233	20240412	154600	63377228	1866	1866	1866	1866	0
234	20240412	154500	63377228	1866	1866	1866	1866	0
235	20240412	154400	63377228	1866	1866	1866	1866	0
236	20240412	154300	63377228	1866	1866	1866	1866	0
237	20240412	154200	63377228	1866	1866	1866	1866	0
238	20240412	154100	63377228	1866	1866	1866	1866	0
239	20240412	154000	63377228	1866	1866	1866	1866	0
240	20240412	153900	63377228	1866	1866	1866	1866	0
241	20240412	153800	63377228	1866	1866	1866	1866	0
242	20240412	153700	63377228	1866	1866	1866	1866	90
243	20240412	153600	63377228	1866	1866	1866	1866	0
244	20240412	153500	63377228	1866	1866	1866	1866	0
245	20240412	153400	63377228	1866	1866	1866	1866	0
246	20240412	153300	63377228	1866	1866	1866	1866	0
247	20240412	153200	63377228	1866	1866	1866	1866	0
248	20240412	153100	63377228	1866	1866	1866	1866	0
249	20240412	153000	63377228	1866	1866	1866	1866	90
250	20240412	152900	63209288	1866	1866	1866	1866	0
251	20240412	152800	63209288	1866	1866	1866	1866	0
252	20240412	152700	63209288	1866	1866	1866	1866	0
253	20240412	152600	63209288	1866	1866	1866	1866	0
254	20240412	152500	63209288	1866	1866	1866	1866	0
255	20240412	152400	63209288	1866	1866	1866	1866	0
256	20240412	152300	63209288	1866	1866	1866	1866	0
257	20240412	152200	63209288	1866	1866	1866	1866	0
258	20240412	152100	63209288	1866	1866	1866	1866	0
259	20240412	152000	63209288	1866	1866	1866	1866	0
260	20240412	151900	63209288	1866	1866	1866	1866	0
261	20240412	151800	63209288	1866	1866	1866	1866	0
262	20240412	151700	63209288	1866	1866	1866	1866	0
263	20240412	151600	63209288	1866	1866	1866	1866	0
264	20240412	151500	63209288	1866	1866	1866	1866	26
265	20240412	151400	63160772	1866	1866	1866	1866	0
266	20240412	151300	63160772	1866	1866	1866	1866	0
267	20240412	151200	63160772	1866	1866	1866	1866	0
268	20240412	151100	63160772	1866	1866	1866	1866	0
269	20240412	151000	63160772	1866	1866	1866	1866	0
270	20240412	150900	63160772	1866	1866	1866	1866	11
271	20240412	150800	63140246	1866	1866	1866	1866	10
272	20240412	150700	63121586	1866	1866	1866	1866	0
273	20240412	150600	63121586	1866	1866	1866	1866	0
274	20240412	150500	63121586	1866	1866	1866	1866	45
275	20240412	150400	63037616	1872	1872	1872	1872	21
276	20240412	150300	62998304	1872	1872	1872	1872	0
277	20240412	150200	62998304	1872	1872	1872	1872	0
278	20240412	150100	62998304	1872	1872	1872	1872	0
279	20240412	150000	62998304	1872	1872	1872	1872	0
280	20240412	145900	62998304	1872	1872	1872	1872	0
281	20240412	145800	62998304	1872	1872	1872	1872	0
282	20240412	145700	62998304	1872	1872	1872	1872	0
283	20240412	145600	62998304	1872	1872	1872	1872	0
284	20240412	145500	62998304	1872	1872	1872	1872	0
285	20240412	145400	62998304	1872	1872	1872	1872	0
286	20240412	145300	62998304	1872	1872	1872	1872	0
287	20240412	145200	62998304	1872	1872	1872	1872	0
288	20240412	145100	62998304	1872	1872	1872	1872	0
289	20240412	145000	62998304	1872	1872	1872	1872	0
290	20240412	144900	62998304	1872	1872	1872	1872	0
291	20240412	144800	62998304	1872	1872	1872	1872	0
292	20240412	144700	62998304	1872	1872	1872	1872	0
293	20240412	144600	62998304	1872	1872	1872	1872	0
294	20240412	144500	62998304	1872	1872	1872	1872	0
295	20240412	144400	62998304	1872	1872	1872	1872	0
296	20240412	144300	62998304	1872	1872	1872	1872	0
297	20240412	144200	62998304	1872	1872	1872	1872	0
298	20240412	144100	62998304	1872	1872	1872	1872	0
299	20240412	144000	62998304	1872	1872	1872	1872	82
300	20240412	143900	62844800	1866	1866	1866	1866	0
301	20240412	143800	62844800	1866	1866	1866	1866	0
302	20240412	143700	62844800	1866	1866	1866	1866	0
303	20240412	143600	62844800	1866	1866	1866	1866	0
304	20240412	143500	62844800	1866	1866	1866	1866	25
305	20240412	143400	62798150	1872	1872	1872	1872	0
306	20240412	143300	62798150	1872	1872	1872	1872	13
307	20240412	143200	62773814	1873	1873	1873	1873	0
308	20240412	143100	62773814	1873	1873	1873	1873	0
309	20240412	143000	62773814	1873	1873	1873	1873	0
310	20240412	142900	62773814	1873	1873	1873	1873	0
311	20240412	142800	62773814	1873	1873	1873	1873	0
312	20240412	142700	62773814	1873	1873	1873	1873	0
313	20240412	142600	62773814	1873	1873	1873	1873	0
314	20240412	142500	62773814	1873	1873	1873	1873	0
315	20240412	142400	62773814	1873	1873	1873	1873	0
316	20240412	142300	62773814	1873	1873	1873	1873	0
317	20240412	142200	62773814	1873	1873	1873	1873	0
318	20240412	142100	62773814	1873	1873	1873	1873	0
319	20240412	142000	62773814	1873	1873	1873	1873	82
320	20240412	141900	62620228	1873	1873	1873	1873	0
321	20240412	141800	62620228	1873	1873	1873	1873	0
322	20240412	141700	62620228	1873	1873	1873	1873	0
323	20240412	141600	62620228	1873	1873	1873	1873	13
324	20240412	141500	62595879	1873	1873	1873	1873	51
325	20240412	141400	62500356	1873	1873	1873	1873	0
326	20240412	141300	62500356	1873	1873	1873	1873	0
327	20240412	141200	62500356	1873	1873	1873	1873	0
328	20240412	141100	62500356	1873	1873	1873	1873	0
329	20240412	141000	62500356	1873	1873	1873	1873	0
330	20240412	140900	62500356	1873	1873	1873	1873	0
331	20240412	140800	62500356	1873	1873	1873	1873	0
332	20240412	140700	62500356	1873	1873	1873	1873	0
333	20240412	140600	62500356	1873	1873	1873	1873	0
334	20240412	140500	62500356	1873	1873	1873	1873	0
335	20240412	140400	62500356	1873	1873	1873	1873	0
336	20240412	140300	62500356	1873	1873	1873	1873	0
337	20240412	140200	62500356	1873	1873	1873	1873	101
338	20240412	140100	62311183	1873	1873	1873	1873	0
339	20240412	140000	62311183	1873	1873	1873	1873	82
340	20240412	135900	62157597	1873	1873	1873	1873	13
341	20240412	135800	62133248	1873	1873	1873	1873	0
342	20240412	135700	62133248	1873	1873	1873	1873	1
343	20240412	135600	62131375	1873	1873	1873	1873	0
344	20240412	135500	62131375	1873	1873	1873	1873	0
345	20240412	135400	62131375	1873	1873	1873	1873	0
346	20240412	135300	62131375	1873	1873	1873	1873	0
347	20240412	135200	62131375	1873	1873	1873	1873	0
348	20240412	135100	62131375	1873	1873	1873	1873	0
349	20240412	135000	62131375	1873	1873	1873	1873	0
350	20240412	134900	62131375	1873	1873	1873	1873	0
351	20240412	134800	62131375	1873	1873	1873	1873	0
352	20240412	134700	62131375	1873	1873	1873	1873	0
353	20240412	134600	62131375	1873	1873	1873	1873	0
354	20240412	134500	62131375	1873	1873	1873	1873	0
355	20240412	134400	62131375	1873	1873	1873	1873	0
356	20240412	134300	62131375	1873	1873	1873	1873	0
357	20240412	134200	62131375	1873	1873	1873	1873	13
358	20240412	134100	62107026	1873	1873	1873	1873	0
359	20240412	134000	62107026	1873	1873	1873	1873	133
360	20240412	133900	61857917	1873	1873	1873	1873	0
361	20240412	133800	61857917	1873	1873	1873	1873	0
362	20240412	133700	61857917	1873	1873	1873	1873	0
363	20240412	133600	61857917	1873	1873	1873	1873	0
364	20240412	133500	61857917	1873	1873	1873	1873	0
365	20240412	133400	61857917	1873	1873	1873	1873	0
366	20240412	133300	61857917	1873	1873	1873	1873	0
367	20240412	133200	61857917	1873	1873	1873	1873	0
368	20240412	133100	61857917	1873	1873	1873	1873	0
369	20240412	133000	61857917	1873	1873	1873	1873	0
370	20240412	132900	61857917	1873	1873	1873	1873	0
371	20240412	132800	61857917	1873	1873	1873	1873	0
372	20240412	132700	61857917	1873	1873	1873	1873	0
373	20240412	132600	61857917	1873	1873	1873	1873	0
374	20240412	132500	61857917	1873	1873	1873	1873	13
375	20240412	132400	61833568	1873	1873	1873	1873	0
376	20240412	132300	61833568	1873	1873	1873	1873	0
377	20240412	132200	61833568	1873	1873	1873	1873	0
378	20240412	132100	61833568	1873	1873	1873	1873	0
379	20240412	132000	61833568	1873	1873	1873	1873	82
380	20240412	131900	61679982	1874	1874	1874	1874	0
381	20240412	131800	61679982	1874	1874	1874	1874	0
382	20240412	131700	61679982	1874	1874	1874	1874	0
383	20240412	131600	61679982	1874	1874	1874	1874	0
384	20240412	131500	61679982	1874	1874	1874	1874	0
385	20240412	131400	61679982	1874	1874	1874	1874	0
386	20240412	131300	61679982	1874	1874	1874	1874	0
387	20240412	131200	61679982	1874	1874	1874	1874	0
388	20240412	131100	61679982	1874	1874	1874	1874	0
389	20240412	131000	61679982	1874	1874	1874	1874	0
390	20240412	130900	61679982	1874	1874	1874	1874	0
391	20240412	130800	61679982	1874	1874	1874	1874	13
392	20240412	130700	61655620	1875	1875	1875	1875	0
393	20240412	130600	61655620	1875	1875	1875	1875	52
394	20240412	130500	61558120	1875	1875	1875	1875	0
395	20240412	130400	61558120	1875	1875	1875	1875	0
396	20240412	130300	61558120	1875	1875	1875	1875	0
397	20240412	130200	61558120	1875	1875	1875	1875	0
398	20240412	130100	61558120	1875	1875	1875	1875	0
399	20240412	130000	61558120	1875	1875	1875	1875	82
400	20240412	125900	61404370	1875	1875	1875	1875	0
401	20240412	125800	61404370	1875	1875	1875	1875	0
402	20240412	125700	61404370	1875	1875	1875	1875	0
403	20240412	125600	61404370	1875	1875	1875	1875	0
404	20240412	125500	61404370	1875	1875	1875	1875	0
405	20240412	125400	61404370	1875	1875	1875	1875	0
406	20240412	125300	61404370	1875	1875	1875	1875	0
407	20240412	125200	61404370	1875	1875	1875	1875	0
408	20240412	125100	61404370	1875	1875	1875	1875	13
409	20240412	125000	61379995	1875	1875	1875	1875	0
410	20240412	124900	61379995	1875	1875	1875	1875	0
411	20240412	124800	61379995	1875	1875	1875	1875	0
412	20240412	124700	61379995	1875	1875	1875	1875	0
413	20240412	124600	61379995	1875	1875	1875	1875	0
414	20240412	124500	61379995	1875	1875	1875	1875	0
415	20240412	124400	61379995	1875	1875	1875	1875	0
416	20240412	124300	61379995	1875	1875	1875	1875	0
417	20240412	124200	61379995	1875	1875	1875	1875	0
418	20240412	124100	61379995	1875	1875	1875	1875	0
419	20240412	124000	61379995	1875	1875	1875	1875	82
420	20240412	123900	61226245	1876	1876	1876	1876	0
421	20240412	123800	61226245	1876	1876	1876	1876	0
422	20240412	123700	61226245	1876	1876	1876	1876	0
423	20240412	123600	61226245	1876	1876	1876	1876	0
424	20240412	123500	61226245	1876	1876	1876	1876	0
425	20240412	123400	61226245	1876	1876	1876	1876	13
426	20240412	123300	61201857	1866	1868	1868	1866	148
427	20240412	123200	60925687	1869	1875	1875	1869	54
428	20240412	123100	60824448	1876	1876	1876	1876	0
429	20240412	123000	60824448	1876	1876	1876	1876	0
430	20240412	122900	60824448	1876	1876	1876	1876	0
431	20240412	122800	60824448	1876	1876	1876	1876	0
432	20240412	122700	60824448	1876	1876	1876	1876	0
433	20240412	122600	60824448	1876	1876	1876	1876	1183
434	20240412	122500	58605140	1876	1876	1876	1876	0
435	20240412	122400	58605140	1876	1876	1876	1876	0
436	20240412	122300	58605140	1876	1876	1876	1876	1
437	20240412	122200	58603264	1871	1871	1871	1871	1
438	20240412	122100	58601393	1868	1872	1872	1868	2676
439	20240412	122000	53598353	1876	1876	1876	1876	82
440	20240412	121900	53444521	1876	1876	1876	1876	0
441	20240412	121800	53444521	1876	1876	1876	1876	0
442	20240412	121700	53444521	1876	1876	1876	1876	13
443	20240412	121600	53420133	1867	1867	1867	1867	0
444	20240412	121500	53420133	1867	1867	1867	1867	0
445	20240412	121400	53420133	1867	1867	1867	1867	0
446	20240412	121300	53420133	1867	1867	1867	1867	0
447	20240412	121200	53420133	1867	1867	1867	1867	0
448	20240412	121100	53420133	1867	1867	1867	1867	0
449	20240412	121000	53420133	1867	1867	1867	1867	0
450	20240412	120900	53420133	1867	1867	1867	1867	0
451	20240412	120800	53420133	1867	1867	1867	1867	0
452	20240412	120700	53420133	1867	1867	1867	1867	10
453	20240412	120600	53401463	1867	1867	1867	1867	0
454	20240412	120500	53401463	1867	1867	1867	1867	0
455	20240412	120400	53401463	1867	1867	1867	1867	0
456	20240412	120300	53401463	1867	1867	1867	1867	0
457	20240412	120200	53401463	1867	1867	1867	1867	24
458	20240412	120100	53356655	1876	1876	1876	1876	0
459	20240412	120000	53356655	1876	1876	1876	1876	95
460	20240412	115900	53178435	1876	1876	1876	1876	0
461	20240412	115800	53178435	1876	1876	1876	1876	0
462	20240412	115700	53178435	1876	1876	1876	1876	52
463	20240412	115600	53080883	1876	1876	1876	1876	0
464	20240412	115500	53080883	1876	1876	1876	1876	0
465	20240412	115400	53080883	1876	1876	1876	1876	0
466	20240412	115300	53080883	1876	1876	1876	1876	0
467	20240412	115200	53080883	1876	1876	1876	1876	0
468	20240412	115100	53080883	1876	1876	1876	1876	0
469	20240412	115000	53080883	1876	1876	1876	1876	0
470	20240412	114900	53080883	1876	1876	1876	1876	0
471	20240412	114800	53080883	1876	1876	1876	1876	0
472	20240412	114700	53080883	1876	1876	1876	1876	0
473	20240412	114600	53080883	1876	1876	1876	1876	0
474	20240412	114500	53080883	1876	1876	1876	1876	0
475	20240412	114400	53080883	1876	1876	1876	1876	0
476	20240412	114300	53080883	1876	1876	1876	1876	13
477	20240412	114200	53056495	1866	1876	1876	1866	693
478	20240412	114100	51758585	1876	1876	1876	1876	11
479	20240412	114000	51737949	1877	1877	1877	1877	82
480	20240412	113900	51584035	1875	1875	1875	1875	0
481	20240412	113800	51584035	1875	1876	1876	1875	21
482	20240412	113700	51544658	1877	1877	1877	1877	188
483	20240412	113600	51191782	1878	1878	1878	1878	0
484	20240412	113500	51191782	1878	1878	1878	1878	0
485	20240412	113400	51191782	1878	1878	1878	1878	0
486	20240412	113300	51191782	1878	1878	1878	1878	0
487	20240412	113200	51191782	1878	1878	1878	1878	0
488	20240412	113100	51191782	1878	1878	1878	1878	0
489	20240412	113000	51191782	1878	1878	1878	1878	0
490	20240412	112900	51191782	1878	1878	1878	1878	0
491	20240412	112800	51191782	1878	1878	1878	1878	0
492	20240412	112700	51191782	1878	1878	1878	1878	0
493	20240412	112600	51191782	1878	1878	1878	1878	13
494	20240412	112500	51167368	1878	1878	1878	1878	0
495	20240412	112400	51167368	1878	1878	1878	1878	0
496	20240412	112300	51167368	1878	1878	1878	1878	54
497	20240412	112200	51065956	1878	1878	1878	1878	0
498	20240412	112100	51065956	1878	1878	1878	1878	0
499	20240412	112000	51065956	1878	1878	1878	1878	82
500	20240412	111900	50911960	1878	1878	1878	1878	0
501	20240412	111800	50911960	1878	1878	1878	1878	0
502	20240412	111700	50911960	1878	1878	1878	1878	0
503	20240412	111600	50911960	1878	1878	1878	1878	0
504	20240412	111500	50911960	1878	1878	1878	1878	4
505	20240412	111400	50904448	1878	1878	1878	1878	0
506	20240412	111300	50904448	1878	1878	1878	1878	0
507	20240412	111200	50904448	1878	1878	1878	1878	0
508	20240412	111100	50904448	1878	1878	1878	1878	0
509	20240412	111000	50904448	1878	1878	1878	1878	0
510	20240412	110900	50904448	1878	1878	1878	1878	13
511	20240412	110800	50880034	1878	1878	1878	1878	0
512	20240412	110700	50880034	1878	1878	1878	1878	0
513	20240412	110600	50880034	1878	1878	1878	1878	0
514	20240412	110500	50880034	1878	1878	1878	1878	0
515	20240412	110400	50880034	1878	1878	1878	1878	30
516	20240412	110300	50823694	1878	1878	1878	1878	7
517	20240412	110200	50810548	1878	1878	1878	1878	317
518	20240412	110100	50215222	1877	1877	1877	1877	0
519	20240412	110000	50215222	1877	1874	1877	1874	77
520	20240412	105900	50070852	1870	1870	1870	1870	0
521	20240412	105800	50070852	1870	1870	1870	1870	0
522	20240412	105700	50070852	1870	1870	1870	1870	0
523	20240412	105600	50070852	1870	1870	1870	1870	143
524	20240412	105500	49803442	1870	1870	1870	1870	1
525	20240412	105400	49801572	1877	1877	1877	1877	0
526	20240412	105300	49801572	1877	1877	1877	1877	0
527	20240412	105200	49801572	1877	1877	1877	1877	13
528	20240412	105100	49777171	1878	1878	1878	1878	0
529	20240412	105000	49777171	1878	1878	1878	1878	0
530	20240412	104900	49777171	1878	1878	1878	1878	52
531	20240412	104800	49679515	1878	1878	1878	1878	0
532	20240412	104700	49679515	1878	1878	1878	1878	0
533	20240412	104600	49679515	1878	1878	1878	1878	2
534	20240412	104500	49675759	1878	1878	1878	1878	0
535	20240412	104400	49675759	1878	1878	1878	1878	0
536	20240412	104300	49675759	1878	1878	1878	1878	1597
537	20240412	104200	46676593	1870	1870	1870	1870	0
538	20240412	104100	46676593	1870	1870	1870	1870	120
539	20240412	104000	46452193	1870	1870	1870	1870	5
540	20240412	103900	46442843	1869	1869	1869	1869	0
541	20240412	103800	46442843	1869	1869	1869	1869	0
542	20240412	103700	46442843	1869	1869	1869	1869	0
543	20240412	103600	46442843	1869	1869	1869	1869	2134
544	20240412	103500	42454397	1869	1869	1869	1869	13
545	20240412	103400	42430100	1869	1869	1869	1869	0
546	20240412	103300	42430100	1869	1869	1869	1869	0
547	20240412	103200	42430100	1869	1869	1869	1869	0
548	20240412	103100	42430100	1869	1869	1869	1869	0
549	20240412	103000	42430100	1869	1869	1869	1869	0
550	20240412	102900	42430100	1869	1869	1869	1869	0
551	20240412	102800	42430100	1869	1869	1869	1869	0
552	20240412	102700	42430100	1869	1869	1869	1869	0
553	20240412	102600	42430100	1869	1869	1869	1869	0
554	20240412	102500	42430100	1869	1869	1869	1869	0
555	20240412	102400	42430100	1869	1869	1869	1869	0
556	20240412	102300	42430100	1869	1869	1869	1869	0
557	20240412	102200	42430100	1869	1869	1869	1869	0
558	20240412	102100	42430100	1869	1869	1869	1869	0
559	20240412	102000	42430100	1869	1869	1869	1869	82
560	20240412	101900	42276842	1869	1869	1869	1869	0
561	20240412	101800	42276842	1869	1869	1869	1869	13
562	20240412	101700	42252545	1869	1869	1869	1869	0
563	20240412	101600	42252545	1869	1869	1869	1869	0
564	20240412	101500	42252545	1869	1869	1869	1869	52
565	20240412	101400	42155357	1869	1869	1869	1869	0
566	20240412	101300	42155357	1869	1869	1869	1869	0
567	20240412	101200	42155357	1869	1869	1869	1869	0
568	20240412	101100	42155357	1869	1869	1869	1869	0
569	20240412	101000	42155357	1869	1869	1869	1869	0
570	20240412	100900	42155357	1869	1869	1869	1869	0
571	20240412	100800	42155357	1869	1869	1869	1869	0
572	20240412	100700	42155357	1869	1869	1869	1869	0
573	20240412	100600	42155357	1869	1869	1869	1869	0
574	20240412	100500	42155357	1869	1869	1869	1869	0
575	20240412	100400	42155357	1869	1869	1869	1869	0
576	20240412	100300	42155357	1869	1869	1869	1869	0
577	20240412	100200	42155357	1869	1869	1869	1869	0
578	20240412	100100	42155357	1869	1869	1869	1869	13
579	20240412	100000	42131060	1869	1869	1869	1869	83
580	20240412	095900	41975933	1869	1869	1869	1869	0
581	20240412	095800	41975933	1869	1869	1869	1869	1
582	20240412	095700	41974064	1845	1846	1846	1845	22
583	20240412	095600	41933470	1843	1843	1843	1843	0
584	20240412	095500	41933470	1843	1843	1843	1843	0
585	20240412	095400	41933470	1843	1843	1843	1843	0
586	20240412	095300	41933470	1843	1843	1843	1843	0
587	20240412	095200	41933470	1843	1843	1843	1843	5
588	20240412	095100	41924255	1869	1869	1869	1869	0
589	20240412	095000	41924255	1869	1869	1869	1869	0
590	20240412	094900	41924255	1869	1869	1869	1869	0
591	20240412	094800	41924255	1869	1869	1869	1869	0
592	20240412	094700	41924255	1869	1869	1869	1869	0
593	20240412	094600	41924255	1869	1869	1869	1869	0
594	20240412	094500	41924255	1869	1869	1869	1869	0
595	20240412	094400	41924255	1869	1869	1869	1869	13
596	20240412	094300	41899958	1869	1869	1869	1869	0
597	20240412	094200	41899958	1869	1869	1869	1869	0
598	20240412	094100	41899958	1869	1869	1869	1869	0
599	20240412	094000	41899958	1869	1869	1869	1869	83
600	20240412	093900	41744831	1869	1869	1869	1869	0
601	20240412	093800	41744831	1869	1869	1869	1868	7
602	20240412	093700	41731752	1868	1868	1868	1868	298
603	20240412	093600	41175088	1868	1868	1868	1868	2
604	20240412	093500	41171352	1869	1869	1869	1869	12
605	20240412	093400	41148924	1854	1854	1854	1854	0
606	20240412	093300	41148924	1854	1869	1869	1854	472
607	20240412	093200	40273806	1869	1869	1869	1869	2
608	20240412	093100	40270068	1869	1869	1869	1869	0
609	20240412	093000	40270068	1869	1867	1869	1867	3002
610	20240412	092900	34661883	1867	1867	1867	1867	0
611	20240412	092800	34661883	1867	1867	1867	1867	2
612	20240412	092700	34658149	1867	1867	1867	1867	15
613	20240412	092600	34630144	1867	1867	1867	1867	0
614	20240412	092500	34630144	1867	1867	1867	1867	2
615	20240412	092400	34626410	1867	1867	1867	1867	0
616	20240412	092300	34626410	1867	1867	1867	1867	2
617	20240412	092200	34622676	1867	1838	1867	1838	3
618	20240412	092100	34617104	1867	1867	1867	1867	1
619	20240412	092000	34615237	1868	1868	1868	1868	85
620	20240412	091900	34456457	1868	1868	1868	1868	0
621	20240412	091800	34456457	1868	1868	1868	1868	2
622	20240412	091700	34452721	1869	1869	1869	1869	2
623	20240412	091600	34448983	1869	1870	1870	1869	9342
624	20240412	091500	16988497	1870	1879	1879	1870	267
625	20240412	091400	16489189	1879	1879	1879	1879	0
626	20240412	091300	16489189	1879	1879	1879	1879	2
627	20240412	091200	16485431	1879	1879	1879	1879	2
628	20240412	091100	16481673	1879	1879	1879	1879	0
629	20240412	091000	16481673	1879	1879	1879	1879	2
630	20240412	090900	16477915	1879	1879	1879	1879	0
631	20240412	090800	16477915	1879	1879	1879	1879	2
632	20240412	090700	16474157	1879	1879	1879	1879	2
633	20240412	090600	16470399	1880	1880	1880	1880	0
634	20240412	090500	16470399	1880	1880	1880	1880	2
635	20240412	090400	16466639	1880	1880	1880	1880	3843
636	20240412	090300	9241799	1880	1880	1880	1880	0
637	20240412	090200	9241799	1880	1880	1880	1880	2
638	20240412	090100	9238039	1880	1880	1880	1880	1304
639	20240412	090000	6786519	1871	1869	1871	1869	3631