KissMeData/196700/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	205100	84435645	1870	1870	1870	1870	750
3	20240404	205000	84435645	1870	1870	1870	1870	0
4	20240404	204900	84435645	1870	1870	1870	1870	0
5	20240404	204800	84435645	1870	1870	1870	1870	0
6	20240404	204700	84435645	1870	1870	1870	1870	0
7	20240404	204600	84435645	1870	1870	1870	1870	0
8	20240404	204500	84435645	1870	1870	1870	1870	0
9	20240404	204400	84435645	1870	1870	1870	1870	0
10	20240404	204300	84435645	1870	1870	1870	1870	0
11	20240404	204200	84435645	1870	1870	1870	1870	0
12	20240404	204100	84435645	1870	1870	1870	1870	0
13	20240404	204000	84435645	1870	1870	1870	1870	0
14	20240404	203900	84435645	1870	1870	1870	1870	0
15	20240404	203800	84435645	1870	1870	1870	1870	0
16	20240404	203700	84435645	1870	1870	1870	1870	0
17	20240404	203600	84435645	1870	1870	1870	1870	0
18	20240404	203500	84435645	1870	1870	1870	1870	0
19	20240404	203400	84435645	1870	1870	1870	1870	0
20	20240404	203300	84435645	1870	1870	1870	1870	0
21	20240404	203200	84435645	1870	1870	1870	1870	0
22	20240404	203100	84435645	1870	1870	1870	1870	0
23	20240404	203000	84435645	1870	1870	1870	1870	0
24	20240404	202900	84435645	1870	1870	1870	1870	0
25	20240404	202800	84435645	1870	1870	1870	1870	0
26	20240404	202700	84435645	1870	1870	1870	1870	0
27	20240404	202600	84435645	1870	1870	1870	1870	0
28	20240404	202500	84435645	1870	1870	1870	1870	0
29	20240404	202400	84435645	1870	1870	1870	1870	0
30	20240404	202300	84435645	1870	1870	1870	1870	0
31	20240404	202200	84435645	1870	1870	1870	1870	0
32	20240404	202100	84435645	1870	1870	1870	1870	750
33	20240404	202000	84435645	1870	1870	1870	1870	0
34	20240404	201900	84435645	1870	1870	1870	1870	0
35	20240404	201800	84435645	1870	1870	1870	1870	0
36	20240404	201700	84435645	1870	1870	1870	1870	0
37	20240404	201600	84435645	1870	1870	1870	1870	0
38	20240404	201500	84435645	1870	1870	1870	1870	0
39	20240404	201400	84435645	1870	1870	1870	1870	0
40	20240404	201300	84435645	1870	1870	1870	1870	0
41	20240404	201200	84435645	1870	1870	1870	1870	0
42	20240404	201100	84435645	1870	1870	1870	1870	0
43	20240404	201000	84435645	1870	1870	1870	1870	0
44	20240404	200900	84435645	1870	1870	1870	1870	0
45	20240404	200800	84435645	1870	1870	1870	1870	0
46	20240404	200700	84435645	1870	1870	1870	1870	0
47	20240404	200600	84435645	1870	1870	1870	1870	0
48	20240404	200500	84435645	1870	1870	1870	1870	0
49	20240404	200400	84435645	1870	1870	1870	1870	0
50	20240404	200300	84435645	1870	1870	1870	1870	0
51	20240404	200200	84435645	1870	1870	1870	1870	0
52	20240404	200100	84435645	1870	1870	1870	1870	0
53	20240404	200000	84435645	1870	1870	1870	1870	0
54	20240404	195900	84435645	1870	1870	1870	1870	0
55	20240404	195800	84435645	1870	1870	1870	1870	0
56	20240404	195700	84435645	1870	1870	1870	1870	0
57	20240404	195600	84435645	1870	1870	1870	1870	0
58	20240404	195500	84435645	1870	1870	1870	1870	0
59	20240404	195400	84435645	1870	1870	1870	1870	0
60	20240404	195300	84435645	1870	1870	1870	1870	0
61	20240404	195200	84435645	1870	1870	1870	1870	0
62	20240404	195100	84435645	1870	1870	1870	1870	750
63	20240404	195000	84435645	1870	1870	1870	1870	0
64	20240404	194900	84435645	1870	1870	1870	1870	0
65	20240404	194800	84435645	1870	1870	1870	1870	0
66	20240404	194700	84435645	1870	1870	1870	1870	0
67	20240404	194600	84435645	1870	1870	1870	1870	0
68	20240404	194500	84435645	1870	1870	1870	1870	0
69	20240404	194400	84435645	1870	1870	1870	1870	0
70	20240404	194300	84435645	1870	1870	1870	1870	0
71	20240404	194200	84435645	1870	1870	1870	1870	0
72	20240404	194100	84435645	1870	1870	1870	1870	0
73	20240404	194000	84435645	1870	1870	1870	1870	0
74	20240404	193900	84435645	1870	1870	1870	1870	0
75	20240404	193800	84435645	1870	1870	1870	1870	0
76	20240404	193700	84435645	1870	1870	1870	1870	0
77	20240404	193600	84435645	1870	1870	1870	1870	0
78	20240404	193500	84435645	1870	1870	1870	1870	0
79	20240404	193400	84435645	1870	1870	1870	1870	0
80	20240404	193300	84435645	1870	1870	1870	1870	0
81	20240404	193200	84435645	1870	1870	1870	1870	0
82	20240404	193100	84435645	1870	1870	1870	1870	0
83	20240404	193000	84435645	1870	1870	1870	1870	0
84	20240404	192900	84435645	1870	1870	1870	1870	0
85	20240404	192800	84435645	1870	1870	1870	1870	0
86	20240404	192700	84435645	1870	1870	1870	1870	0
87	20240404	192600	84435645	1870	1870	1870	1870	0
88	20240404	192500	84435645	1870	1870	1870	1870	0
89	20240404	192400	84435645	1870	1870	1870	1870	0
90	20240404	192300	84435645	1870	1870	1870	1870	0
91	20240404	192200	84435645	1870	1870	1870	1870	0
92	20240404	192100	84435645	1870	1870	1870	1870	750
93	20240404	192000	84435645	1870	1870	1870	1870	0
94	20240404	191900	84435645	1870	1870	1870	1870	0
95	20240404	191800	84435645	1870	1870	1870	1870	0
96	20240404	191700	84435645	1870	1870	1870	1870	0
97	20240404	191600	84435645	1870	1870	1870	1870	0
98	20240404	191500	84435645	1870	1870	1870	1870	0
99	20240404	191400	84435645	1870	1870	1870	1870	0
100	20240404	191300	84435645	1870	1870	1870	1870	0
101	20240404	191200	84435645	1870	1870	1870	1870	0
102	20240404	191100	84435645	1870	1870	1870	1870	0
103	20240404	191000	84435645	1870	1870	1870	1870	0
104	20240404	190900	84435645	1870	1870	1870	1870	0
105	20240404	190800	84435645	1870	1870	1870	1870	0
106	20240404	190700	84435645	1870	1870	1870	1870	0
107	20240404	190600	84435645	1870	1870	1870	1870	0
108	20240404	190500	84435645	1870	1870	1870	1870	0
109	20240404	190400	84435645	1870	1870	1870	1870	0
110	20240404	190300	84435645	1870	1870	1870	1870	0
111	20240404	190200	84435645	1870	1870	1870	1870	0
112	20240404	190100	84435645	1870	1870	1870	1870	0
113	20240404	190000	84435645	1870	1870	1870	1870	0
114	20240404	185900	84435645	1870	1870	1870	1870	0
115	20240404	185800	84435645	1870	1870	1870	1870	0
116	20240404	185700	84435645	1870	1870	1870	1870	0
117	20240404	185600	84435645	1870	1870	1870	1870	0
118	20240404	185500	84435645	1870	1870	1870	1870	0
119	20240404	185400	84435645	1870	1870	1870	1870	0
120	20240404	185300	84435645	1870	1870	1870	1870	0
121	20240404	185200	84435645	1870	1870	1870	1870	0
122	20240404	185100	84435645	1870	1870	1870	1870	750
123	20240404	185000	84435645	1870	1870	1870	1870	0
124	20240404	184900	84435645	1870	1870	1870	1870	0
125	20240404	184800	84435645	1870	1870	1870	1870	0
126	20240404	184700	84435645	1870	1870	1870	1870	0
127	20240404	184600	84435645	1870	1870	1870	1870	0
128	20240404	184500	84435645	1870	1870	1870	1870	0
129	20240404	184400	84435645	1870	1870	1870	1870	0
130	20240404	184300	84435645	1870	1870	1870	1870	0
131	20240404	184200	84435645	1870	1870	1870	1870	0
132	20240404	184100	84435645	1870	1870	1870	1870	0
133	20240404	184000	84435645	1870	1870	1870	1870	0
134	20240404	183900	84435645	1870	1870	1870	1870	0
135	20240404	183800	84435645	1870	1870	1870	1870	0
136	20240404	183700	84435645	1870	1870	1870	1870	0
137	20240404	183600	84435645	1870	1870	1870	1870	0
138	20240404	183500	84435645	1870	1870	1870	1870	0
139	20240404	183400	84435645	1870	1870	1870	1870	0
140	20240404	183300	84435645	1870	1870	1870	1870	0
141	20240404	183200	84435645	1870	1870	1870	1870	0
142	20240404	183100	84435645	1870	1870	1870	1870	0
143	20240404	183000	84435645	1870	1870	1870	1870	0
144	20240404	182900	84435645	1870	1870	1870	1870	0
145	20240404	182800	84435645	1870	1870	1870	1870	0
146	20240404	182700	84435645	1870	1870	1870	1870	0
147	20240404	182600	84435645	1870	1870	1870	1870	0
148	20240404	182500	84435645	1870	1870	1870	1870	0
149	20240404	182400	84435645	1870	1870	1870	1870	0
150	20240404	182300	84435645	1870	1870	1870	1870	0
151	20240404	182200	84435645	1870	1870	1870	1870	0
152	20240404	182100	84435645	1870	1870	1870	1870	750
153	20240404	182000	84435645	1870	1870	1870	1870	0
154	20240404	181900	84435645	1870	1870	1870	1870	0
155	20240404	181800	84435645	1870	1870	1870	1870	0
156	20240404	181700	84435645	1870	1870	1870	1870	0
157	20240404	181600	84435645	1870	1870	1870	1870	0
158	20240404	181500	84435645	1870	1870	1870	1870	0
159	20240404	181400	84435645	1870	1870	1870	1870	0
160	20240404	181300	84435645	1870	1870	1870	1870	0
161	20240404	181200	84435645	1870	1870	1870	1870	0
162	20240404	181100	84435645	1870	1870	1870	1870	0
163	20240404	181000	84435645	1870	1870	1870	1870	0
164	20240404	180900	84435645	1870	1870	1870	1870	0
165	20240404	180800	84435645	1870	1870	1870	1870	0
166	20240404	180700	84435645	1870	1870	1870	1870	0
167	20240404	180600	84435645	1870	1870	1870	1870	0
168	20240404	180500	84435645	1870	1870	1870	1870	0
169	20240404	180400	84435645	1870	1870	1870	1870	0
170	20240404	180300	84435645	1870	1870	1870	1870	0
171	20240404	180200	84435645	1870	1870	1870	1870	0
172	20240404	180100	84435645	1870	1870	1870	1870	0
173	20240404	180000	84435645	1870	1870	1870	1870	0
174	20240404	175900	84435645	1870	1870	1870	1870	0
175	20240404	175800	84435645	1870	1870	1870	1870	0
176	20240404	175700	84435645	1870	1870	1870	1870	0
177	20240404	175600	84435645	1870	1870	1870	1870	0
178	20240404	175500	84435645	1870	1870	1870	1870	0
179	20240404	175400	84435645	1870	1870	1870	1870	0
180	20240404	175300	84435645	1870	1870	1870	1870	0
181	20240404	175200	84435645	1870	1870	1870	1870	0
182	20240404	175100	84435645	1870	1870	1870	1870	750
183	20240404	175000	84435645	1870	1870	1870	1870	0
184	20240404	174900	84435645	1870	1870	1870	1870	0
185	20240404	174800	84435645	1870	1870	1870	1870	0
186	20240404	174700	84435645	1870	1870	1870	1870	0
187	20240404	174600	84435645	1870	1870	1870	1870	0
188	20240404	174500	84435645	1870	1870	1870	1870	0
189	20240404	174400	84435645	1870	1870	1870	1870	0
190	20240404	174300	84435645	1870	1870	1870	1870	0
191	20240404	174200	84435645	1870	1870	1870	1870	0
192	20240404	174100	84435645	1870	1870	1870	1870	0
193	20240404	174000	84435645	1870	1870	1870	1870	0
194	20240404	173900	84435645	1870	1870	1870	1870	0
195	20240404	173800	84435645	1870	1870	1870	1870	0
196	20240404	173700	84435645	1870	1870	1870	1870	0
197	20240404	173600	84435645	1870	1870	1870	1870	0
198	20240404	173500	84435645	1870	1870	1870	1870	0
199	20240404	173400	84435645	1870	1870	1870	1870	0
200	20240404	173300	84435645	1870	1870	1870	1870	0
201	20240404	173200	84435645	1870	1870	1870	1870	0
202	20240404	173100	84435645	1870	1870	1870	1870	0
203	20240404	173000	84435645	1870	1870	1870	1870	0
204	20240404	172900	84435645	1870	1870	1870	1870	0
205	20240404	172800	84435645	1870	1870	1870	1870	0
206	20240404	172700	84435645	1870	1870	1870	1870	0
207	20240404	172600	84435645	1870	1870	1870	1870	0
208	20240404	172500	84435645	1870	1870	1870	1870	0
209	20240404	172400	84435645	1870	1870	1870	1870	0
210	20240404	172300	84435645	1870	1870	1870	1870	0
211	20240404	172200	84435645	1870	1870	1870	1870	0
212	20240404	172100	84435645	1870	1870	1870	1870	750
213	20240404	172000	84435645	1870	1870	1870	1870	0
214	20240404	171900	84435645	1870	1870	1870	1870	0
215	20240404	171800	84435645	1870	1870	1870	1870	0
216	20240404	171700	84435645	1870	1870	1870	1870	0
217	20240404	171600	84435645	1870	1870	1870	1870	0
218	20240404	171500	84435645	1870	1870	1870	1870	0
219	20240404	171400	84435645	1870	1870	1870	1870	0
220	20240404	171300	84435645	1870	1870	1870	1870	0
221	20240404	171200	84435645	1870	1870	1870	1870	0
222	20240404	171100	84435645	1870	1870	1870	1870	0
223	20240404	171000	84435645	1870	1870	1870	1870	0
224	20240404	170900	84435645	1870	1870	1870	1870	0
225	20240404	170800	84435645	1870	1870	1870	1870	0
226	20240404	170700	84435645	1870	1870	1870	1870	0
227	20240404	170600	84435645	1870	1870	1870	1870	0
228	20240404	170500	84435645	1870	1870	1870	1870	0
229	20240404	170400	84435645	1870	1870	1870	1870	0
230	20240404	170300	84435645	1870	1870	1870	1870	0
231	20240404	170200	84435645	1870	1870	1870	1870	0
232	20240404	170100	84435645	1870	1870	1870	1870	0
233	20240404	170000	84435645	1870	1870	1870	1870	0
234	20240404	165900	84435645	1870	1870	1870	1870	0
235	20240404	165800	84435645	1870	1870	1870	1870	0
236	20240404	165700	84435645	1870	1870	1870	1870	0
237	20240404	165600	84435645	1870	1870	1870	1870	0
238	20240404	165500	84435645	1870	1870	1870	1870	0
239	20240404	165400	84435645	1870	1870	1870	1870	0
240	20240404	165300	84435645	1870	1870	1870	1870	0
241	20240404	165200	84435645	1870	1870	1870	1870	0
242	20240404	165100	84435645	1870	1870	1870	1870	750
243	20240404	165000	84435645	1870	1870	1870	1870	0
244	20240404	164900	84435645	1870	1870	1870	1870	0
245	20240404	164800	84435645	1870	1870	1870	1870	0
246	20240404	164700	84435645	1870	1870	1870	1870	0
247	20240404	164600	84435645	1870	1870	1870	1870	0
248	20240404	164500	84435645	1870	1870	1870	1870	0
249	20240404	164400	84435645	1870	1870	1870	1870	0
250	20240404	164300	84435645	1870	1870	1870	1870	0
251	20240404	164200	84435645	1870	1870	1870	1870	0
252	20240404	164100	84435645	1870	1870	1870	1870	0
253	20240404	164000	84435645	1870	1870	1870	1870	0
254	20240404	163900	84435645	1870	1870	1870	1870	0
255	20240404	163800	84435645	1870	1870	1870	1870	0
256	20240404	163700	84435645	1870	1870	1870	1870	0
257	20240404	163600	84435645	1870	1870	1870	1870	0
258	20240404	163500	84435645	1870	1870	1870	1870	0
259	20240404	163400	84435645	1870	1870	1870	1870	0
260	20240404	163300	84435645	1870	1870	1870	1870	0
261	20240404	163200	84435645	1870	1870	1870	1870	0
262	20240404	163100	84435645	1870	1870	1870	1870	0
263	20240404	163000	84435645	1870	1870	1870	1870	0
264	20240404	162900	84435645	1870	1870	1870	1870	0
265	20240404	162800	84435645	1870	1870	1870	1870	0
266	20240404	162700	84435645	1870	1870	1870	1870	0
267	20240404	162600	84435645	1870	1870	1870	1870	0
268	20240404	162500	84435645	1870	1870	1870	1870	0
269	20240404	162400	84435645	1870	1870	1870	1870	0
270	20240404	162300	84435645	1870	1870	1870	1870	0
271	20240404	162200	84435645	1870	1870	1870	1870	0
272	20240404	162100	84435645	1870	1870	1870	1870	750
273	20240404	162000	84435645	1870	1870	1870	1870	0
274	20240404	161900	84435645	1870	1870	1870	1870	0
275	20240404	161800	84435645	1870	1870	1870	1870	0
276	20240404	161700	84435645	1870	1870	1870	1870	0
277	20240404	161600	84435645	1870	1870	1870	1870	0
278	20240404	161500	84435645	1870	1870	1870	1870	0
279	20240404	161400	84435645	1870	1870	1870	1870	0
280	20240404	161300	84435645	1870	1870	1870	1870	0
281	20240404	161200	84435645	1870	1870	1870	1870	0
282	20240404	161100	84435645	1870	1870	1870	1870	0
283	20240404	161000	84435645	1870	1870	1870	1870	0
284	20240404	160900	84435645	1870	1870	1870	1870	0
285	20240404	160800	84435645	1870	1870	1870	1870	0
286	20240404	160700	84435645	1870	1870	1870	1870	0
287	20240404	160600	84435645	1870	1870	1870	1870	0
288	20240404	160500	84435645	1870	1870	1870	1870	0
289	20240404	160400	84435645	1870	1870	1870	1870	0
290	20240404	160300	84435645	1870	1870	1870	1870	0
291	20240404	160200	84435645	1870	1870	1870	1870	0
292	20240404	160100	84435645	1870	1870	1870	1870	0
293	20240404	160000	84435645	1870	1870	1870	1870	0
294	20240404	155900	84435645	1870	1870	1870	1870	0
295	20240404	155800	84435645	1870	1870	1870	1870	0
296	20240404	155700	84435645	1870	1870	1870	1870	0
297	20240404	155600	84435645	1870	1870	1870	1870	0
298	20240404	155500	84435645	1870	1870	1870	1870	0
299	20240404	155400	84435645	1870	1870	1870	1870	0
300	20240404	155300	84435645	1870	1870	1870	1870	0
301	20240404	155200	84435645	1870	1870	1870	1870	0
302	20240404	155100	84435645	1870	1870	1870	1870	750
303	20240404	155000	84435645	1870	1870	1870	1870	0
304	20240404	154900	84435645	1870	1870	1870	1870	0
305	20240404	154800	84435645	1870	1870	1870	1870	0
306	20240404	154700	84435645	1870	1870	1870	1870	0
307	20240404	154600	84435645	1870	1870	1870	1870	0
308	20240404	154500	84435645	1870	1870	1870	1870	0
309	20240404	154400	84435645	1870	1870	1870	1870	0
310	20240404	154300	84435645	1870	1870	1870	1870	0
311	20240404	154200	84435645	1870	1870	1870	1870	0
312	20240404	154100	84435645	1870	1870	1870	1870	0
313	20240404	154000	84435645	1870	1870	1870	1870	0
314	20240404	153900	84435645	1870	1870	1870	1870	0
315	20240404	153800	84435645	1870	1870	1870	1870	0
316	20240404	153700	84435645	1870	1870	1870	1870	0
317	20240404	153600	84435645	1870	1870	1870	1870	0
318	20240404	153500	84435645	1870	1870	1870	1870	0
319	20240404	153400	84435645	1870	1870	1870	1870	0
320	20240404	153300	84435645	1870	1870	1870	1870	0
321	20240404	153200	84435645	1870	1870	1870	1870	0
322	20240404	153100	84435645	1870	1870	1870	1870	0
323	20240404	153000	84435645	1870	1870	1870	1870	750
324	20240404	152900	83033145	1859	1859	1859	1859	0
325	20240404	152800	83033145	1859	1859	1859	1859	0
326	20240404	152700	83033145	1859	1859	1859	1859	0
327	20240404	152600	83033145	1859	1859	1859	1859	0
328	20240404	152500	83033145	1859	1859	1859	1859	0
329	20240404	152400	83033145	1859	1859	1859	1859	0
330	20240404	152300	83033145	1859	1859	1859	1859	0
331	20240404	152200	83033145	1859	1859	1859	1859	0
332	20240404	152100	83033145	1859	1859	1859	1859	0
333	20240404	152000	83033145	1859	1859	1859	1859	0
334	20240404	151900	83033145	1859	1859	1859	1859	78
335	20240404	151800	82888143	1859	1859	1859	1859	0
336	20240404	151700	82888143	1859	1859	1859	1859	67
337	20240404	151600	82763590	1859	1870	1870	1859	100
338	20240404	151500	82577090	1859	1859	1859	1859	1
339	20240404	151400	82575231	1870	1870	1870	1870	85
340	20240404	151300	82416281	1870	1870	1870	1870	30
341	20240404	151200	82360181	1870	1870	1870	1870	100
342	20240404	151100	82173181	1870	1870	1870	1859	152
343	20240404	151000	81889733	1870	1870	1870	1870	0
344	20240404	150900	81889733	1870	1870	1870	1870	0
345	20240404	150800	81889733	1870	1870	1870	1870	0
346	20240404	150700	81889733	1870	1870	1870	1870	0
347	20240404	150600	81889733	1870	1870	1870	1870	0
348	20240404	150500	81889733	1870	1870	1870	1870	0
349	20240404	150400	81889733	1870	1870	1870	1870	0
350	20240404	150300	81889733	1870	1861	1870	1861	559
351	20240404	150200	80847683	1860	1861	1861	1860	26
352	20240404	150100	80799304	1861	1861	1861	1861	1600
353	20240404	150000	77821704	1860	1860	1860	1860	0
354	20240404	145900	77821704	1860	1860	1860	1860	463
355	20240404	145800	76960524	1859	1859	1859	1859	0
356	20240404	145700	76960524	1859	1859	1859	1859	0
357	20240404	145600	76960524	1859	1860	1860	1859	342
358	20240404	145500	76324439	1860	1860	1860	1860	0
359	20240404	145400	76324439	1860	1860	1860	1860	247
360	20240404	145300	75865019	1860	1860	1860	1860	605
361	20240404	145200	74739719	1860	1860	1860	1860	504
362	20240404	145100	73802279	1860	1860	1860	1860	0
363	20240404	145000	73802279	1860	1860	1860	1860	0
364	20240404	144900	73802279	1860	1860	1860	1860	96
365	20240404	144800	73623719	1860	1860	1860	1860	108
366	20240404	144700	73422839	1860	1860	1860	1860	0
367	20240404	144600	73422839	1860	1860	1860	1860	0
368	20240404	144500	73422839	1860	1860	1860	1860	0
369	20240404	144400	73422839	1860	1860	1860	1860	0
370	20240404	144300	73422839	1860	1860	1860	1860	0
371	20240404	144200	73422839	1860	1860	1860	1860	7
372	20240404	144100	73409819	1860	1860	1860	1860	3
373	20240404	144000	73404239	1860	1862	1862	1860	1082
374	20240404	143900	71391555	1862	1861	1862	1861	15
375	20240404	143800	71363628	1860	1860	1860	1860	0
376	20240404	143700	71363628	1860	1860	1860	1860	0
377	20240404	143600	71363628	1860	1860	1860	1860	578
378	20240404	143500	70288548	1859	1859	1859	1859	0
379	20240404	143400	70288548	1859	1859	1859	1859	0
380	20240404	143300	70288548	1859	1859	1859	1859	0
381	20240404	143200	70288548	1859	1859	1859	1859	100
382	20240404	143100	70102648	1859	1859	1859	1859	0
383	20240404	143000	70102648	1859	1859	1859	1859	0
384	20240404	142900	70102648	1859	1859	1859	1859	20
385	20240404	142800	70065468	1859	1859	1859	1859	0
386	20240404	142700	70065468	1859	1859	1859	1859	0
387	20240404	142600	70065468	1859	1859	1859	1859	0
388	20240404	142500	70065468	1859	1859	1859	1859	0
389	20240404	142400	70065468	1859	1859	1859	1859	0
390	20240404	142300	70065468	1859	1859	1859	1859	100
391	20240404	142200	69879568	1859	1859	1859	1859	0
392	20240404	142100	69879568	1859	1860	1860	1859	101
393	20240404	142000	69691808	1860	1860	1860	1860	124
394	20240404	141900	69461168	1860	1860	1860	1860	0
395	20240404	141800	69461168	1860	1860	1860	1860	0
396	20240404	141700	69461168	1860	1860	1860	1860	0
397	20240404	141600	69461168	1860	1860	1860	1860	0
398	20240404	141500	69461168	1860	1860	1860	1860	0
399	20240404	141400	69461168	1860	1860	1860	1860	2
400	20240404	141300	69457448	1860	1859	1860	1859	213
401	20240404	141200	69061359	1858	1857	1858	1857	13
402	20240404	141100	69037211	1856	1855	1856	1855	1121
403	20240404	141000	66957748	1854	1854	1854	1854	0
404	20240404	140900	66957748	1854	1854	1854	1854	0
405	20240404	140800	66957748	1854	1854	1854	1854	0
406	20240404	140700	66957748	1854	1854	1854	1854	0
407	20240404	140600	66957748	1854	1854	1854	1854	0
408	20240404	140500	66957748	1854	1854	1854	1854	0
409	20240404	140400	66957748	1854	1854	1854	1854	45
410	20240404	140300	66874318	1854	1854	1854	1854	0
411	20240404	140200	66874318	1854	1854	1854	1854	0
412	20240404	140100	66874318	1854	1854	1854	1854	0
413	20240404	140000	66874318	1854	1854	1854	1854	82
414	20240404	135900	66722290	1850	1850	1850	1850	0
415	20240404	135800	66722290	1850	1850	1850	1850	0
416	20240404	135700	66722290	1850	1850	1850	1850	1
417	20240404	135600	66720440	1849	1849	1849	1849	0
418	20240404	135500	66720440	1849	1849	1849	1849	0
419	20240404	135400	66720440	1849	1849	1849	1849	0
420	20240404	135300	66720440	1849	1849	1849	1849	0
421	20240404	135200	66720440	1849	1849	1849	1849	362
422	20240404	135100	66051102	1849	1849	1849	1849	0
423	20240404	135000	66051102	1849	1849	1849	1849	1
424	20240404	134900	66049253	1854	1854	1854	1854	7
425	20240404	134800	66036275	1854	1854	1854	1854	0
426	20240404	134700	66036275	1854	1854	1854	1854	0
427	20240404	134600	66036275	1854	1854	1854	1854	0
428	20240404	134500	66036275	1854	1854	1854	1854	0
429	20240404	134400	66036275	1854	1854	1854	1854	0
430	20240404	134300	66036275	1854	1854	1854	1854	0
431	20240404	134200	66036275	1854	1854	1854	1854	0
432	20240404	134100	66036275	1854	1854	1854	1854	0
433	20240404	134000	66036275	1854	1853	1854	1853	189
434	20240404	133900	65685990	1846	1846	1846	1846	0
435	20240404	133800	65685990	1846	1846	1846	1846	0
436	20240404	133700	65685990	1846	1846	1846	1846	0
437	20240404	133600	65685990	1846	1846	1846	1846	0
438	20240404	133500	65685990	1846	1846	1846	1846	0
439	20240404	133400	65685990	1846	1846	1846	1846	0
440	20240404	133300	65685990	1846	1846	1846	1846	0
441	20240404	133200	65685990	1846	1846	1846	1846	0
442	20240404	133100	65685990	1846	1846	1846	1846	0
443	20240404	133000	65685990	1846	1846	1846	1846	0
444	20240404	132900	65685990	1846	1846	1846	1846	0
445	20240404	132800	65685990	1846	1846	1846	1846	0
446	20240404	132700	65685990	1846	1846	1846	1846	0
447	20240404	132600	65685990	1846	1846	1846	1846	62
448	20240404	132500	65571538	1846	1846	1846	1846	0
449	20240404	132400	65571538	1846	1846	1846	1846	0
450	20240404	132300	65571538	1846	1846	1846	1846	0
451	20240404	132200	65571538	1846	1846	1846	1846	0
452	20240404	132100	65571538	1846	1846	1846	1846	0
453	20240404	132000	65571538	1846	1846	1846	1846	250
454	20240404	131900	65110038	1846	1846	1846	1846	0
455	20240404	131800	65110038	1846	1846	1846	1846	0
456	20240404	131700	65110038	1846	1846	1846	1846	0
457	20240404	131600	65110038	1846	1846	1846	1846	0
458	20240404	131500	65110038	1846	1846	1846	1846	0
459	20240404	131400	65110038	1846	1846	1846	1846	0
460	20240404	131300	65110038	1846	1846	1846	1846	0
461	20240404	131200	65110038	1846	1846	1846	1846	1303
462	20240404	131100	62704700	1855	1855	1855	1855	14
463	20240404	131000	62678730	1846	1846	1846	1846	0
464	20240404	130900	62678730	1846	1846	1846	1846	0
465	20240404	130800	62678730	1846	1846	1846	1846	0
466	20240404	130700	62678730	1846	1846	1846	1846	0
467	20240404	130600	62678730	1846	1846	1846	1846	0
468	20240404	130500	62678730	1846	1846	1846	1846	811
469	20240404	130400	61181624	1847	1847	1847	1847	100
470	20240404	130300	60996924	1847	1847	1847	1847	5
471	20240404	130200	60987689	1847	1847	1847	1847	0
472	20240404	130100	60987689	1847	1847	1847	1847	0
473	20240404	130000	60987689	1847	1855	1855	1847	85
474	20240404	125900	60830038	1855	1855	1855	1855	0
475	20240404	125800	60830038	1855	1855	1855	1855	5
476	20240404	125700	60820763	1846	1846	1846	1846	0
477	20240404	125600	60820763	1846	1846	1846	1846	0
478	20240404	125500	60820763	1846	1846	1846	1846	0
479	20240404	125400	60820763	1846	1846	1846	1846	0
480	20240404	125300	60820763	1846	1846	1846	1846	0
481	20240404	125200	60820763	1846	1846	1846	1846	0
482	20240404	125100	60820763	1846	1846	1846	1846	0
483	20240404	125000	60820763	1846	1846	1846	1846	0
484	20240404	124900	60820763	1846	1846	1846	1846	0
485	20240404	124800	60820763	1846	1846	1846	1846	0
486	20240404	124700	60820763	1846	1846	1846	1846	41
487	20240404	124600	60745077	1846	1846	1846	1846	47
488	20240404	124500	60658315	1846	1848	1848	1846	100
489	20240404	124400	60473713	1849	1849	1849	1849	193
490	20240404	124300	60116856	1860	1860	1860	1860	0
491	20240404	124200	60116856	1860	1860	1860	1860	0
492	20240404	124100	60116856	1860	1860	1860	1860	0
493	20240404	124000	60116856	1860	1860	1860	1860	82
494	20240404	123900	59964336	1860	1860	1860	1860	0
495	20240404	123800	59964336	1860	1860	1860	1860	0
496	20240404	123700	59964336	1860	1860	1860	1860	1
497	20240404	123600	59962476	1850	1850	1850	1850	0
498	20240404	123500	59962476	1850	1850	1850	1850	0
499	20240404	123400	59962476	1850	1850	1850	1850	0
500	20240404	123300	59962476	1850	1850	1850	1850	0
501	20240404	123200	59962476	1850	1850	1850	1850	0
502	20240404	123100	59962476	1850	1850	1850	1850	4
503	20240404	123000	59955076	1850	1850	1850	1850	0
504	20240404	122900	59955076	1850	1864	1871	1850	345
505	20240404	122800	59316431	1848	1857	1857	1848	274
506	20240404	122700	58809508	1875	1875	1875	1875	0
507	20240404	122600	58809508	1875	1875	1875	1875	0
508	20240404	122500	58809508	1875	1875	1875	1875	0
509	20240404	122400	58809508	1875	1875	1875	1875	0
510	20240404	122300	58809508	1875	1875	1875	1875	4
511	20240404	122200	58802008	1875	1865	1875	1854	2978
512	20240404	122100	53226581	1865	1862	1865	1862	229
513	20240404	122000	52799843	1863	1857	1864	1856	494
514	20240404	121900	51881190	1859	1859	1859	1859	54
515	20240404	121800	51780804	1859	1859	1859	1859	0
516	20240404	121700	51780804	1859	1851	1859	1851	876
517	20240404	121600	50153449	1854	1854	1854	1854	0
518	20240404	121500	50153449	1854	1853	1854	1853	40
519	20240404	121400	50079311	1853	1845	1853	1845	15
520	20240404	121300	50051612	1845	1845	1845	1845	40
521	20240404	121200	49977812	1858	1840	1858	1840	1300
522	20240404	121100	47581438	1840	1827	1840	1827	534
523	20240404	121000	46604624	1827	1827	1827	1827	184
524	20240404	120900	46268456	1826	1826	1826	1826	0
525	20240404	120800	46268456	1826	1826	1826	1826	0
526	20240404	120700	46268456	1826	1826	1826	1826	176
527	20240404	120600	45947080	1826	1826	1826	1826	0
528	20240404	120500	45947080	1826	1826	1826	1826	0
529	20240404	120400	45947080	1826	1826	1826	1826	0
530	20240404	120300	45947080	1826	1826	1826	1826	0
531	20240404	120200	45947080	1826	1826	1826	1826	0
532	20240404	120100	45947080	1826	1826	1826	1826	0
533	20240404	120000	45947080	1826	1826	1826	1826	97
534	20240404	115900	45769958	1825	1825	1825	1825	0
535	20240404	115800	45769958	1825	1825	1825	1825	0
536	20240404	115700	45769958	1825	1825	1825	1825	0
537	20240404	115600	45769958	1825	1825	1825	1825	0
538	20240404	115500	45769958	1825	1825	1825	1825	0
539	20240404	115400	45769958	1825	1825	1825	1825	0
540	20240404	115300	45769958	1825	1825	1825	1825	0
541	20240404	115200	45769958	1825	1825	1825	1825	0
542	20240404	115100	45769958	1825	1825	1825	1825	17
543	20240404	115000	45738933	1826	1826	1826	1826	0
544	20240404	114900	45738933	1826	1826	1826	1826	0
545	20240404	114800	45738933	1826	1826	1826	1826	0
546	20240404	114700	45738933	1826	1826	1826	1826	6
547	20240404	114600	45727977	1826	1826	1826	1826	0
548	20240404	114500	45727977	1826	1826	1826	1826	0
549	20240404	114400	45727977	1826	1826	1826	1826	0
550	20240404	114300	45727977	1826	1826	1826	1826	0
551	20240404	114200	45727977	1826	1826	1826	1826	0
552	20240404	114100	45727977	1826	1825	1826	1825	190
553	20240404	114000	45381198	1824	1822	1824	1822	130
554	20240404	113900	45144080	1821	1821	1821	1821	0
555	20240404	113800	45144080	1821	1821	1821	1821	1
556	20240404	113700	45142259	1820	1820	1820	1820	0
557	20240404	113600	45142259	1820	1820	1820	1820	0
558	20240404	113500	45142259	1820	1820	1820	1820	0
559	20240404	113400	45142259	1820	1820	1820	1820	0
560	20240404	113300	45142259	1820	1820	1820	1820	0
561	20240404	113200	45142259	1820	1820	1820	1820	0
562	20240404	113100	45142259	1820	1820	1820	1820	0
563	20240404	113000	45142259	1820	1820	1820	1820	0
564	20240404	112900	45142259	1820	1820	1820	1820	14
565	20240404	112800	45116779	1815	1815	1815	1815	0
566	20240404	112700	45116779	1815	1815	1815	1815	0
567	20240404	112600	45116779	1815	1815	1815	1815	0
568	20240404	112500	45116779	1815	1815	1815	1815	0
569	20240404	112400	45116779	1815	1815	1815	1815	0
570	20240404	112300	45116779	1815	1815	1815	1815	0
571	20240404	112200	45116779	1815	1815	1815	1815	30
572	20240404	112100	45062329	1815	1815	1815	1815	0
573	20240404	112000	45062329	1815	1815	1815	1815	217
574	20240404	111900	44668474	1815	1815	1815	1815	21
575	20240404	111800	44630359	1815	1815	1815	1815	0
576	20240404	111700	44630359	1815	1814	1815	1814	79
577	20240404	111600	44486998	1815	1815	1815	1815	8
578	20240404	111500	44472478	1820	1820	1820	1820	0
579	20240404	111400	44472478	1820	1820	1820	1820	0
580	20240404	111300	44472478	1820	1820	1820	1820	0
581	20240404	111200	44472478	1820	1820	1820	1820	0
582	20240404	111100	44472478	1820	1820	1820	1820	0
583	20240404	111000	44472478	1820	1820	1820	1820	0
584	20240404	110900	44472478	1820	1820	1820	1820	0
585	20240404	110800	44472478	1820	1820	1820	1820	0
586	20240404	110700	44472478	1820	1820	1820	1820	0
587	20240404	110600	44472478	1820	1820	1820	1820	0
588	20240404	110500	44472478	1820	1820	1820	1820	0
589	20240404	110400	44472478	1820	1820	1820	1820	0
590	20240404	110300	44472478	1820	1820	1820	1820	14
591	20240404	110200	44446998	1824	1824	1824	1824	0
592	20240404	110100	44446998	1824	1824	1824	1824	0
593	20240404	110000	44446998	1824	1824	1824	1824	82
594	20240404	105900	44297430	1807	1807	1807	1807	0
595	20240404	105800	44297430	1807	1807	1807	1807	0
596	20240404	105700	44297430	1807	1809	1810	1807	1024
597	20240404	105600	42445836	1810	1810	1810	1810	0
598	20240404	105500	42445836	1810	1810	1810	1810	0
599	20240404	105400	42445836	1810	1810	1810	1810	0
600	20240404	105300	42445836	1810	1810	1810	1810	0
601	20240404	105200	42445836	1810	1810	1810	1810	271
602	20240404	105100	41955326	1840	1840	1840	1840	0
603	20240404	105000	41955326	1840	1810	1840	1810	4432
604	20240404	104900	33853867	1805	1805	1805	1805	0
605	20240404	104800	33853867	1805	1805	1805	1805	0
606	20240404	104700	33853867	1805	1805	1805	1805	0
607	20240404	104600	33853867	1805	1805	1805	1805	0
608	20240404	104500	33853867	1805	1805	1805	1805	0
609	20240404	104400	33853867	1805	1811	1811	1805	3685
610	20240404	104300	27186355	1812	1812	1812	1812	0
611	20240404	104200	27186355	1812	1812	1812	1812	16
612	20240404	104100	27157363	1811	1811	1811	1811	1069
613	20240404	104000	25221404	1814	1814	1814	1814	82
614	20240404	103900	25072656	1811	1811	1811	1811	70
615	20240404	103800	24945886	1811	1811	1811	1811	718
616	20240404	103700	23645588	1816	1816	1816	1816	0
617	20240404	103600	23645588	1816	1816	1816	1816	0
618	20240404	103500	23645588	1816	1816	1816	1816	0
619	20240404	103400	23645588	1816	1816	1816	1816	0
620	20240404	103300	23645588	1816	1816	1816	1816	0
621	20240404	103200	23645588	1816	1816	1816	1816	0
622	20240404	103100	23645588	1816	1816	1816	1816	0
623	20240404	103000	23645588	1816	1816	1816	1816	30
624	20240404	102900	23591108	1816	1815	1816	1815	42
625	20240404	102800	23514876	1816	1816	1816	1816	0
626	20240404	102700	23514876	1816	1816	1816	1816	55
627	20240404	102600	23414996	1816	1816	1816	1816	0
628	20240404	102500	23414996	1816	1816	1816	1816	0
629	20240404	102400	23414996	1816	1816	1816	1816	0
630	20240404	102300	23414996	1816	1816	1816	1816	0
631	20240404	102200	23414996	1816	1816	1816	1816	0
632	20240404	102100	23414996	1816	1816	1816	1816	0
633	20240404	102000	23414996	1816	1816	1816	1816	82
634	20240404	101900	23266084	1810	1810	1810	1810	0
635	20240404	101800	23266084	1810	1810	1810	1810	0
636	20240404	101700	23266084	1810	1810	1810	1810	52
637	20240404	101600	23171964	1810	1810	1810	1810	0
638	20240404	101500	23171964	1810	1810	1810	1810	0
639	20240404	101400	23171964	1810	1810	1810	1810	0
640	20240404	101300	23171964	1810	1817	1817	1810	79
641	20240404	101200	23028428	1810	1810	1810	1810	1
642	20240404	101100	23026618	1819	1818	1819	1818	32
643	20240404	101000	22968411	1819	1819	1819	1819	0
644	20240404	100900	22968411	1819	1819	1819	1819	50
645	20240404	100800	22877461	1819	1803	1820	1788	699
646	20240404	100700	21621432	1785	1809	1822	1785	3006
647	20240404	100600	16216986	1817	1817	1817	1817	0
648	20240404	100500	16216986	1817	1817	1817	1817	5
649	20240404	100400	16207901	1825	1825	1825	1825	0
650	20240404	100300	16207901	1825	1825	1825	1825	0
651	20240404	100200	16207901	1825	1825	1825	1825	1
652	20240404	100100	16206076	1825	1825	1825	1825	2
653	20240404	100000	16202426	1817	1821	1821	1817	138
654	20240404	095900	15951352	1827	1817	1827	1800	1085
655	20240404	095800	13986447	1818	1818	1818	1818	0
656	20240404	095700	13986447	1818	1818	1818	1818	0
657	20240404	095600	13986447	1818	1818	1818	1818	0
658	20240404	095500	13986447	1818	1818	1818	1818	0
659	20240404	095400	13986447	1818	1818	1818	1818	10
660	20240404	095300	13968267	1827	1827	1827	1827	0
661	20240404	095200	13968267	1827	1827	1827	1827	48
662	20240404	095100	13880571	1821	1821	1821	1821	0
663	20240404	095000	13880571	1821	1827	1827	1821	603
664	20240404	094900	12778908	1818	1818	1818	1818	0
665	20240404	094800	12778908	1818	1818	1818	1818	50
666	20240404	094700	12688008	1826	1826	1826	1826	38
667	20240404	094600	12618620	1827	1827	1827	1827	0
668	20240404	094500	12618620	1827	1820	1827	1818	311
669	20240404	094400	12051998	1820	1820	1820	1820	0
670	20240404	094300	12051998	1820	1820	1820	1820	0
671	20240404	094200	12051998	1820	1820	1820	1820	0
672	20240404	094100	12051998	1820	1820	1820	1820	5
673	20240404	094000	12042898	1829	1829	1829	1829	89
674	20240404	093900	11880117	1829	1829	1829	1829	0
675	20240404	093800	11880117	1829	1829	1829	1829	0
676	20240404	093700	11880117	1829	1829	1829	1829	0
677	20240404	093600	11880117	1829	1828	1829	1828	537
678	20240404	093500	10897954	1829	1829	1829	1829	3
679	20240404	093400	10892467	1829	1829	1829	1829	500
680	20240404	093300	9977967	1820	1820	1820	1820	182
681	20240404	093200	9646727	1821	1821	1821	1821	0
682	20240404	093100	9646727	1821	1829	1829	1821	43
683	20240404	093000	9568104	1821	1821	1821	1821	0
684	20240404	092900	9568104	1821	1821	1821	1821	384
685	20240404	092800	8868840	1821	1821	1821	1821	0
686	20240404	092700	8868840	1821	1821	1821	1821	100
687	20240404	092600	8686740	1821	1821	1821	1821	0
688	20240404	092500	8686740	1821	1822	1822	1821	546
689	20240404	092400	7692073	1821	1821	1821	1821	0
690	20240404	092300	7692073	1821	1821	1821	1821	1
691	20240404	092200	7690252	1820	1820	1820	1820	5
692	20240404	092100	7681152	1831	1831	1831	1831	3
693	20240404	092000	7675659	1831	1831	1831	1831	83
694	20240404	091900	7523686	1830	1830	1830	1830	382
695	20240404	091800	6824626	1830	1830	1830	1830	53
696	20240404	091700	6727636	1830	1830	1830	1830	0
697	20240404	091600	6727636	1830	1830	1830	1830	0
698	20240404	091500	6727636	1830	1830	1830	1830	0
699	20240404	091400	6727636	1830	1830	1830	1830	0
700	20240404	091300	6727636	1830	1830	1830	1830	0
701	20240404	091200	6727636	1830	1830	1830	1830	0
702	20240404	091100	6727636	1830	1830	1830	1830	50
703	20240404	091000	6636136	1830	1830	1830	1830	1
704	20240404	090900	6634306	1821	1821	1821	1821	0
705	20240404	090800	6634306	1821	1821	1821	1821	0
706	20240404	090700	6634306	1821	1821	1821	1821	20
707	20240404	090600	6597886	1821	1821	1821	1821	0
708	20240404	090500	6597886	1821	1831	1831	1821	64
709	20240404	090400	6481115	1824	1824	1824	1824	0
710	20240404	090300	6481115	1824	1824	1824	1824	0
711	20240404	090200	6481115	1824	1824	1824	1824	0
712	20240404	090100	6481115	1824	1824	1824	1824	0
713	20240404	090000	6481115	1824	1831	1831	1824	3531