KissMeData/010420/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	185000	21895866	1250	1250	1250	1250	274
3	20240408	184900	21895866	1250	1250	1250	1250	0
4	20240408	184800	21895866	1250	1250	1250	1250	0
5	20240408	184700	21895866	1250	1250	1250	1250	0
6	20240408	184600	21895866	1250	1250	1250	1250	0
7	20240408	184500	21895866	1250	1250	1250	1250	0
8	20240408	184400	21895866	1250	1250	1250	1250	0
9	20240408	184300	21895866	1250	1250	1250	1250	0
10	20240408	184200	21895866	1250	1250	1250	1250	0
11	20240408	184100	21895866	1250	1250	1250	1250	0
12	20240408	184000	21895866	1250	1250	1250	1250	0
13	20240408	183900	21895866	1250	1250	1250	1250	0
14	20240408	183800	21895866	1250	1250	1250	1250	0
15	20240408	183700	21895866	1250	1250	1250	1250	0
16	20240408	183600	21895866	1250	1250	1250	1250	0
17	20240408	183500	21895866	1250	1250	1250	1250	0
18	20240408	183400	21895866	1250	1250	1250	1250	0
19	20240408	183300	21895866	1250	1250	1250	1250	0
20	20240408	183200	21895866	1250	1250	1250	1250	0
21	20240408	183100	21895866	1250	1250	1250	1250	0
22	20240408	183000	21895866	1250	1250	1250	1250	0
23	20240408	182900	21895866	1250	1250	1250	1250	0
24	20240408	182800	21895866	1250	1250	1250	1250	0
25	20240408	182700	21895866	1250	1250	1250	1250	0
26	20240408	182600	21895866	1250	1250	1250	1250	0
27	20240408	182500	21895866	1250	1250	1250	1250	0
28	20240408	182400	21895866	1250	1250	1250	1250	0
29	20240408	182300	21895866	1250	1250	1250	1250	0
30	20240408	182200	21895866	1250	1250	1250	1250	0
31	20240408	182100	21895866	1250	1250	1250	1250	0
32	20240408	182000	21895866	1250	1250	1250	1250	274
33	20240408	181900	21895866	1250	1250	1250	1250	0
34	20240408	181800	21895866	1250	1250	1250	1250	0
35	20240408	181700	21895866	1250	1250	1250	1250	0
36	20240408	181600	21895866	1250	1250	1250	1250	0
37	20240408	181500	21895866	1250	1250	1250	1250	0
38	20240408	181400	21895866	1250	1250	1250	1250	0
39	20240408	181300	21895866	1250	1250	1250	1250	0
40	20240408	181200	21895866	1250	1250	1250	1250	0
41	20240408	181100	21895866	1250	1250	1250	1250	0
42	20240408	181000	21895866	1250	1250	1250	1250	0
43	20240408	180900	21895866	1250	1250	1250	1250	0
44	20240408	180800	21895866	1250	1250	1250	1250	0
45	20240408	180700	21895866	1250	1250	1250	1250	0
46	20240408	180600	21895866	1250	1250	1250	1250	0
47	20240408	180500	21895866	1250	1250	1250	1250	0
48	20240408	180400	21895866	1250	1250	1250	1250	0
49	20240408	180300	21895866	1250	1250	1250	1250	0
50	20240408	180200	21895866	1250	1250	1250	1250	0
51	20240408	180100	21895866	1250	1250	1250	1250	0
52	20240408	180000	21895866	1250	1250	1250	1250	0
53	20240408	175900	21895866	1250	1250	1250	1250	0
54	20240408	175800	21895866	1250	1250	1250	1250	0
55	20240408	175700	21895866	1250	1250	1250	1250	0
56	20240408	175600	21895866	1250	1250	1250	1250	0
57	20240408	175500	21895866	1250	1250	1250	1250	0
58	20240408	175400	21895866	1250	1250	1250	1250	0
59	20240408	175300	21895866	1250	1250	1250	1250	0
60	20240408	175200	21895866	1250	1250	1250	1250	0
61	20240408	175100	21895866	1250	1250	1250	1250	0
62	20240408	175000	21895866	1250	1250	1250	1250	274
63	20240408	174900	21895866	1250	1250	1250	1250	0
64	20240408	174800	21895866	1250	1250	1250	1250	0
65	20240408	174700	21895866	1250	1250	1250	1250	0
66	20240408	174600	21895866	1250	1250	1250	1250	0
67	20240408	174500	21895866	1250	1250	1250	1250	0
68	20240408	174400	21895866	1250	1250	1250	1250	0
69	20240408	174300	21895866	1250	1250	1250	1250	0
70	20240408	174200	21895866	1250	1250	1250	1250	0
71	20240408	174100	21895866	1250	1250	1250	1250	0
72	20240408	174000	21895866	1250	1250	1250	1250	0
73	20240408	173900	21895866	1250	1250	1250	1250	0
74	20240408	173800	21895866	1250	1250	1250	1250	0
75	20240408	173700	21895866	1250	1250	1250	1250	0
76	20240408	173600	21895866	1250	1250	1250	1250	0
77	20240408	173500	21895866	1250	1250	1250	1250	0
78	20240408	173400	21895866	1250	1250	1250	1250	0
79	20240408	173300	21895866	1250	1250	1250	1250	0
80	20240408	173200	21895866	1250	1250	1250	1250	0
81	20240408	173100	21895866	1250	1250	1250	1250	0
82	20240408	173000	21895866	1250	1250	1250	1250	0
83	20240408	172900	21895866	1250	1250	1250	1250	0
84	20240408	172800	21895866	1250	1250	1250	1250	0
85	20240408	172700	21895866	1250	1250	1250	1250	0
86	20240408	172600	21895866	1250	1250	1250	1250	0
87	20240408	172500	21895866	1250	1250	1250	1250	0
88	20240408	172400	21895866	1250	1250	1250	1250	0
89	20240408	172300	21895866	1250	1250	1250	1250	0
90	20240408	172200	21895866	1250	1250	1250	1250	0
91	20240408	172100	21895866	1250	1250	1250	1250	0
92	20240408	172000	21895866	1250	1250	1250	1250	274
93	20240408	171900	21895866	1250	1250	1250	1250	0
94	20240408	171800	21895866	1250	1250	1250	1250	0
95	20240408	171700	21895866	1250	1250	1250	1250	0
96	20240408	171600	21895866	1250	1250	1250	1250	0
97	20240408	171500	21895866	1250	1250	1250	1250	0
98	20240408	171400	21895866	1250	1250	1250	1250	0
99	20240408	171300	21895866	1250	1250	1250	1250	0
100	20240408	171200	21895866	1250	1250	1250	1250	0
101	20240408	171100	21895866	1250	1250	1250	1250	0
102	20240408	171000	21895866	1250	1250	1250	1250	0
103	20240408	170900	21895866	1250	1250	1250	1250	0
104	20240408	170800	21895866	1250	1250	1250	1250	0
105	20240408	170700	21895866	1250	1250	1250	1250	0
106	20240408	170600	21895866	1250	1250	1250	1250	0
107	20240408	170500	21895866	1250	1250	1250	1250	0
108	20240408	170400	21895866	1250	1250	1250	1250	0
109	20240408	170300	21895866	1250	1250	1250	1250	0
110	20240408	170200	21895866	1250	1250	1250	1250	0
111	20240408	170100	21895866	1250	1250	1250	1250	0
112	20240408	170000	21895866	1250	1250	1250	1250	0
113	20240408	165900	21895866	1250	1250	1250	1250	0
114	20240408	165800	21895866	1250	1250	1250	1250	0
115	20240408	165700	21895866	1250	1250	1250	1250	0
116	20240408	165600	21895866	1250	1250	1250	1250	0
117	20240408	165500	21895866	1250	1250	1250	1250	0
118	20240408	165400	21895866	1250	1250	1250	1250	0
119	20240408	165300	21895866	1250	1250	1250	1250	0
120	20240408	165200	21895866	1250	1250	1250	1250	0
121	20240408	165100	21895866	1250	1250	1250	1250	0
122	20240408	165000	21895866	1250	1250	1250	1250	274
123	20240408	164900	21895866	1250	1250	1250	1250	0
124	20240408	164800	21895866	1250	1250	1250	1250	0
125	20240408	164700	21895866	1250	1250	1250	1250	0
126	20240408	164600	21895866	1250	1250	1250	1250	0
127	20240408	164500	21895866	1250	1250	1250	1250	0
128	20240408	164400	21895866	1250	1250	1250	1250	0
129	20240408	164300	21895866	1250	1250	1250	1250	0
130	20240408	164200	21895866	1250	1250	1250	1250	0
131	20240408	164100	21895866	1250	1250	1250	1250	0
132	20240408	164000	21895866	1250	1250	1250	1250	0
133	20240408	163900	21895866	1250	1250	1250	1250	0
134	20240408	163800	21895866	1250	1250	1250	1250	0
135	20240408	163700	21895866	1250	1250	1250	1250	0
136	20240408	163600	21895866	1250	1250	1250	1250	0
137	20240408	163500	21895866	1250	1250	1250	1250	0
138	20240408	163400	21895866	1250	1250	1250	1250	0
139	20240408	163300	21895866	1250	1250	1250	1250	0
140	20240408	163200	21895866	1250	1250	1250	1250	0
141	20240408	163100	21895866	1250	1250	1250	1250	0
142	20240408	163000	21895866	1250	1250	1250	1250	0
143	20240408	162900	21895866	1250	1250	1250	1250	0
144	20240408	162800	21895866	1250	1250	1250	1250	0
145	20240408	162700	21895866	1250	1250	1250	1250	0
146	20240408	162600	21895866	1250	1250	1250	1250	0
147	20240408	162500	21895866	1250	1250	1250	1250	0
148	20240408	162400	21895866	1250	1250	1250	1250	0
149	20240408	162300	21895866	1250	1250	1250	1250	0
150	20240408	162200	21895866	1250	1250	1250	1250	0
151	20240408	162100	21895866	1250	1250	1250	1250	0
152	20240408	162000	21895866	1250	1250	1250	1250	274
153	20240408	161900	21895866	1250	1250	1250	1250	0
154	20240408	161800	21895866	1250	1250	1250	1250	0
155	20240408	161700	21895866	1250	1250	1250	1250	0
156	20240408	161600	21895866	1250	1250	1250	1250	0
157	20240408	161500	21895866	1250	1250	1250	1250	0
158	20240408	161400	21895866	1250	1250	1250	1250	0
159	20240408	161300	21895866	1250	1250	1250	1250	0
160	20240408	161200	21895866	1250	1250	1250	1250	0
161	20240408	161100	21895866	1250	1250	1250	1250	0
162	20240408	161000	21895866	1250	1250	1250	1250	0
163	20240408	160900	21895866	1250	1250	1250	1250	0
164	20240408	160800	21895866	1250	1250	1250	1250	0
165	20240408	160700	21895866	1250	1250	1250	1250	0
166	20240408	160600	21895866	1250	1250	1250	1250	0
167	20240408	160500	21895866	1250	1250	1250	1250	0
168	20240408	160400	21895866	1250	1250	1250	1250	0
169	20240408	160300	21895866	1250	1250	1250	1250	0
170	20240408	160200	21895866	1250	1250	1250	1250	0
171	20240408	160100	21895866	1250	1250	1250	1250	0
172	20240408	160000	21895866	1250	1250	1250	1250	0
173	20240408	155900	21895866	1250	1250	1250	1250	0
174	20240408	155800	21895866	1250	1250	1250	1250	0
175	20240408	155700	21895866	1250	1250	1250	1250	0
176	20240408	155600	21895866	1250	1250	1250	1250	0
177	20240408	155500	21895866	1250	1250	1250	1250	0
178	20240408	155400	21895866	1250	1250	1250	1250	0
179	20240408	155300	21895866	1250	1250	1250	1250	0
180	20240408	155200	21895866	1250	1250	1250	1250	0
181	20240408	155100	21895866	1250	1250	1250	1250	0
182	20240408	155000	21895866	1250	1250	1250	1250	274
183	20240408	154900	21895866	1250	1250	1250	1250	0
184	20240408	154800	21895866	1250	1250	1250	1250	0
185	20240408	154700	21895866	1250	1250	1250	1250	0
186	20240408	154600	21895866	1250	1250	1250	1250	0
187	20240408	154500	21895866	1250	1250	1250	1250	0
188	20240408	154400	21895866	1250	1250	1250	1250	0
189	20240408	154300	21895866	1250	1250	1250	1250	0
190	20240408	154200	21895866	1250	1250	1250	1250	0
191	20240408	154100	21895866	1250	1250	1250	1250	0
192	20240408	154000	21895866	1250	1250	1250	1250	0
193	20240408	153900	21895866	1250	1250	1250	1250	0
194	20240408	153800	21895866	1250	1250	1250	1250	0
195	20240408	153700	21895866	1250	1250	1250	1250	0
196	20240408	153600	21895866	1250	1250	1250	1250	0
197	20240408	153500	21895866	1250	1250	1250	1250	0
198	20240408	153400	21895866	1250	1250	1250	1250	0
199	20240408	153300	21895866	1250	1250	1250	1250	0
200	20240408	153200	21895866	1250	1250	1250	1250	0
201	20240408	153100	21895866	1250	1250	1250	1250	0
202	20240408	153000	21895866	1250	1250	1250	1250	274
203	20240408	152900	21553366	1250	1250	1250	1250	0
204	20240408	152800	21553366	1250	1250	1250	1250	0
205	20240408	152700	21553366	1250	1250	1250	1250	0
206	20240408	152600	21553366	1250	1250	1250	1250	0
207	20240408	152500	21553366	1250	1250	1250	1250	0
208	20240408	152400	21553366	1250	1250	1250	1250	0
209	20240408	152300	21553366	1250	1250	1250	1250	0
210	20240408	152200	21553366	1250	1250	1250	1250	0
211	20240408	152100	21553366	1250	1250	1250	1250	0
212	20240408	152000	21553366	1250	1250	1250	1250	0
213	20240408	151900	21553366	1250	1250	1250	1250	0
214	20240408	151800	21553366	1250	1250	1250	1250	0
215	20240408	151700	21553366	1250	1249	1250	1249	16
216	20240408	151600	21533367	1250	1250	1250	1250	93
217	20240408	151500	21417117	1250	1250	1250	1250	13
218	20240408	151400	21400867	1249	1249	1249	1249	19
219	20240408	151300	21377136	1250	1250	1250	1250	0
220	20240408	151200	21377136	1250	1250	1250	1250	0
221	20240408	151100	21377136	1250	1250	1250	1250	0
222	20240408	151000	21377136	1250	1250	1250	1250	0
223	20240408	150900	21377136	1250	1250	1250	1250	297
224	20240408	150800	21005886	1250	1250	1250	1250	337
225	20240408	150700	20584636	1250	1250	1250	1250	0
226	20240408	150600	20584636	1250	1250	1250	1250	1
227	20240408	150500	20583386	1248	1248	1248	1248	0
228	20240408	150400	20583386	1248	1248	1248	1248	0
229	20240408	150300	20583386	1248	1249	1249	1248	62
230	20240408	150200	20505973	1250	1250	1250	1250	0
231	20240408	150100	20505973	1250	1250	1250	1250	0
232	20240408	150000	20505973	1250	1250	1250	1250	0
233	20240408	145900	20505973	1250	1250	1250	1250	0
234	20240408	145800	20505973	1250	1250	1250	1250	25
235	20240408	145700	20474723	1250	1249	1250	1249	100
236	20240408	145600	20349808	1249	1249	1249	1249	65
237	20240408	145500	20268623	1249	1249	1249	1249	0
238	20240408	145400	20268623	1249	1249	1249	1249	0
239	20240408	145300	20268623	1249	1249	1249	1249	0
240	20240408	145200	20268623	1249	1249	1249	1249	50
241	20240408	145100	20206173	1250	1250	1250	1250	238
242	20240408	145000	19908673	1250	1249	1250	1249	298
243	20240408	144900	19536370	1248	1248	1248	1248	1000
244	20240408	144800	18288370	1249	1249	1249	1249	0
245	20240408	144700	18288370	1249	1249	1249	1249	0
246	20240408	144600	18288370	1249	1249	1249	1249	3
247	20240408	144500	18284623	1250	1250	1250	1250	0
248	20240408	144400	18284623	1250	1250	1250	1250	0
249	20240408	144300	18284623	1250	1250	1250	1250	0
250	20240408	144200	18284623	1250	1249	1250	1249	248
251	20240408	144100	17974790	1250	1249	1250	1249	983
252	20240408	144000	16746940	1248	1247	1250	1247	1030
253	20240408	143900	15461990	1245	1246	1246	1245	4000
254	20240408	143800	10479914	1247	1247	1247	1247	50
255	20240408	143700	10417564	1247	1247	1247	1247	0
256	20240408	143600	10417564	1247	1247	1247	1247	0
257	20240408	143500	10417564	1247	1247	1247	1247	249
258	20240408	143400	10107061	1246	1246	1246	1246	510
259	20240408	143300	9471601	1245	1245	1245	1245	998
260	20240408	143200	8229091	1245	1245	1245	1245	0
261	20240408	143100	8229091	1245	1245	1245	1245	0
262	20240408	143000	8229091	1245	1245	1245	1245	0
263	20240408	142900	8229091	1245	1245	1245	1245	0
264	20240408	142800	8229091	1245	1245	1245	1245	16
265	20240408	142700	8209171	1243	1243	1243	1243	0
266	20240408	142600	8209171	1243	1243	1243	1243	0
267	20240408	142500	8209171	1243	1243	1243	1243	0
268	20240408	142400	8209171	1243	1243	1243	1243	0
269	20240408	142300	8209171	1243	1243	1243	1243	0
270	20240408	142200	8209171	1243	1243	1243	1243	0
271	20240408	142100	8209171	1243	1244	1244	1243	42
272	20240408	142000	8156964	1245	1245	1245	1245	0
273	20240408	141900	8156964	1245	1245	1245	1245	0
274	20240408	141800	8156964	1245	1245	1245	1245	0
275	20240408	141700	8156964	1245	1245	1245	1245	3
276	20240408	141600	8153229	1244	1244	1244	1244	0
277	20240408	141500	8153229	1244	1244	1244	1244	0
278	20240408	141400	8153229	1244	1244	1244	1244	10
279	20240408	141300	8140789	1245	1245	1245	1245	0
280	20240408	141200	8140789	1245	1245	1245	1245	10
281	20240408	141100	8128339	1244	1244	1244	1244	139
282	20240408	141000	7955423	1243	1243	1243	1243	200
283	20240408	140900	7706823	1244	1244	1244	1244	9
284	20240408	140800	7695627	1243	1243	1243	1243	200
285	20240408	140700	7447027	1244	1244	1244	1244	0
286	20240408	140600	7447027	1244	1244	1244	1244	50
287	20240408	140500	7384827	1244	1244	1244	1244	0
288	20240408	140400	7384827	1244	1244	1244	1244	0
289	20240408	140300	7384827	1244	1244	1244	1244	0
290	20240408	140200	7384827	1244	1244	1244	1244	0
291	20240408	140100	7384827	1244	1244	1244	1244	0
292	20240408	140000	7384827	1244	1244	1244	1244	2
293	20240408	135900	7382339	1245	1245	1245	1245	0
294	20240408	135800	7382339	1245	1245	1245	1245	0
295	20240408	135700	7382339	1245	1245	1245	1245	0
296	20240408	135600	7382339	1245	1244	1245	1244	70
297	20240408	135500	7295244	1244	1244	1244	1244	0
298	20240408	135400	7295244	1244	1244	1244	1244	0
299	20240408	135300	7295244	1244	1244	1244	1244	0
300	20240408	135200	7295244	1244	1244	1244	1244	0
301	20240408	135100	7295244	1244	1244	1244	1244	0
302	20240408	135000	7295244	1244	1244	1244	1244	0
303	20240408	134900	7295244	1244	1244	1244	1244	0
304	20240408	134800	7295244	1244	1244	1244	1244	0
305	20240408	134700	7295244	1244	1244	1244	1244	0
306	20240408	134600	7295244	1244	1244	1244	1244	0
307	20240408	134500	7295244	1244	1244	1244	1244	0
308	20240408	134400	7295244	1244	1244	1244	1244	0
309	20240408	134300	7295244	1244	1244	1244	1244	0
310	20240408	134200	7295244	1244	1244	1244	1244	0
311	20240408	134100	7295244	1244	1244	1244	1244	0
312	20240408	134000	7295244	1244	1244	1244	1244	0
313	20240408	133900	7295244	1244	1244	1244	1244	0
314	20240408	133800	7295244	1244	1244	1244	1244	0
315	20240408	133700	7295244	1244	1244	1244	1244	0
316	20240408	133600	7295244	1244	1244	1244	1244	0
317	20240408	133500	7295244	1244	1244	1244	1244	0
318	20240408	133400	7295244	1244	1244	1244	1244	0
319	20240408	133300	7295244	1244	1244	1244	1244	0
320	20240408	133200	7295244	1244	1244	1244	1244	6
321	20240408	133100	7287780	1236	1236	1236	1236	0
322	20240408	133000	7287780	1236	1236	1236	1236	0
323	20240408	132900	7287780	1236	1236	1236	1236	0
324	20240408	132800	7287780	1236	1238	1238	1236	824
325	20240408	132700	6269174	1245	1245	1245	1245	0
326	20240408	132600	6269174	1245	1245	1245	1245	0
327	20240408	132500	6269174	1245	1245	1245	1245	0
328	20240408	132400	6269174	1245	1245	1245	1245	0
329	20240408	132300	6269174	1245	1245	1245	1245	0
330	20240408	132200	6269174	1245	1245	1245	1245	0
331	20240408	132100	6269174	1245	1245	1245	1245	0
332	20240408	132000	6269174	1245	1245	1245	1245	0
333	20240408	131900	6269174	1245	1245	1245	1245	0
334	20240408	131800	6269174	1245	1245	1245	1245	0
335	20240408	131700	6269174	1245	1245	1245	1245	0
336	20240408	131600	6269174	1245	1245	1245	1245	0
337	20240408	131500	6269174	1245	1245	1245	1245	0
338	20240408	131400	6269174	1245	1245	1245	1245	0
339	20240408	131300	6269174	1245	1245	1245	1245	0
340	20240408	131200	6269174	1245	1245	1245	1245	0
341	20240408	131100	6269174	1245	1245	1245	1245	0
342	20240408	131000	6269174	1245	1245	1245	1245	0
343	20240408	130900	6269174	1245	1245	1245	1245	0
344	20240408	130800	6269174	1245	1245	1245	1245	0
345	20240408	130700	6269174	1245	1245	1245	1245	0
346	20240408	130600	6269174	1245	1245	1245	1245	0
347	20240408	130500	6269174	1245	1245	1245	1245	0
348	20240408	130400	6269174	1245	1245	1245	1245	0
349	20240408	130300	6269174	1245	1245	1245	1245	0
350	20240408	130200	6269174	1245	1245	1245	1245	0
351	20240408	130100	6269174	1245	1245	1245	1245	0
352	20240408	130000	6269174	1245	1244	1245	1244	12
353	20240408	125900	6254235	1236	1236	1236	1236	0
354	20240408	125800	6254235	1236	1236	1236	1236	0
355	20240408	125700	6254235	1236	1236	1236	1236	0
356	20240408	125600	6254235	1236	1236	1236	1236	0
357	20240408	125500	6254235	1236	1236	1236	1236	1
358	20240408	125400	6252999	1245	1245	1245	1245	0
359	20240408	125300	6252999	1245	1245	1245	1245	0
360	20240408	125200	6252999	1245	1245	1245	1245	0
361	20240408	125100	6252999	1245	1245	1245	1245	25
362	20240408	125000	6221874	1237	1237	1237	1237	0
363	20240408	124900	6221874	1237	1237	1237	1237	0
364	20240408	124800	6221874	1237	1237	1237	1237	0
365	20240408	124700	6221874	1237	1237	1237	1237	366
366	20240408	124600	5769132	1237	1237	1237	1237	10
367	20240408	124500	5756762	1237	1237	1237	1237	0
368	20240408	124400	5756762	1237	1237	1237	1237	0
369	20240408	124300	5756762	1237	1237	1237	1237	0
370	20240408	124200	5756762	1237	1237	1237	1237	0
371	20240408	124100	5756762	1237	1237	1237	1237	0
372	20240408	124000	5756762	1237	1237	1237	1237	0
373	20240408	123900	5756762	1237	1237	1237	1237	0
374	20240408	123800	5756762	1237	1237	1237	1237	0
375	20240408	123700	5756762	1237	1237	1237	1237	0
376	20240408	123600	5756762	1237	1237	1237	1237	0
377	20240408	123500	5756762	1237	1237	1237	1237	0
378	20240408	123400	5756762	1237	1237	1237	1237	0
379	20240408	123300	5756762	1237	1237	1237	1237	0
380	20240408	123200	5756762	1237	1237	1237	1237	0
381	20240408	123100	5756762	1237	1237	1237	1237	0
382	20240408	123000	5756762	1237	1237	1237	1237	0
383	20240408	122900	5756762	1237	1237	1237	1237	0
384	20240408	122800	5756762	1237	1237	1237	1237	0
385	20240408	122700	5756762	1237	1237	1237	1237	0
386	20240408	122600	5756762	1237	1237	1237	1237	0
387	20240408	122500	5756762	1237	1237	1237	1237	0
388	20240408	122400	5756762	1237	1237	1237	1237	0
389	20240408	122300	5756762	1237	1237	1237	1237	0
390	20240408	122200	5756762	1237	1237	1237	1237	0
391	20240408	122100	5756762	1237	1237	1237	1237	0
392	20240408	122000	5756762	1237	1237	1237	1237	0
393	20240408	121900	5756762	1237	1237	1237	1237	0
394	20240408	121800	5756762	1237	1237	1237	1237	0
395	20240408	121700	5756762	1237	1237	1237	1237	0
396	20240408	121600	5756762	1237	1237	1237	1237	0
397	20240408	121500	5756762	1237	1237	1237	1237	0
398	20240408	121400	5756762	1237	1237	1237	1237	0
399	20240408	121300	5756762	1237	1237	1237	1237	0
400	20240408	121200	5756762	1237	1237	1237	1237	0
401	20240408	121100	5756762	1237	1237	1237	1237	0
402	20240408	121000	5756762	1237	1237	1237	1237	0
403	20240408	120900	5756762	1237	1237	1237	1237	0
404	20240408	120800	5756762	1237	1235	1237	1235	9
405	20240408	120700	5745641	1234	1234	1234	1234	0
406	20240408	120600	5745641	1234	1234	1234	1234	0
407	20240408	120500	5745641	1234	1234	1234	1234	0
408	20240408	120400	5745641	1234	1234	1234	1234	0
409	20240408	120300	5745641	1234	1234	1234	1234	0
410	20240408	120200	5745641	1234	1234	1234	1234	0
411	20240408	120100	5745641	1234	1234	1234	1234	0
412	20240408	120000	5745641	1234	1234	1234	1234	0
413	20240408	115900	5745641	1234	1236	1236	1234	187
414	20240408	115800	5514877	1237	1237	1237	1237	0
415	20240408	115700	5514877	1237	1237	1237	1237	0
416	20240408	115600	5514877	1237	1237	1237	1237	0
417	20240408	115500	5514877	1237	1237	1237	1237	0
418	20240408	115400	5514877	1237	1237	1237	1237	0
419	20240408	115300	5514877	1237	1237	1237	1237	0
420	20240408	115200	5514877	1237	1237	1237	1237	0
421	20240408	115100	5514877	1237	1237	1237	1237	0
422	20240408	115000	5514877	1237	1237	1237	1237	0
423	20240408	114900	5514877	1237	1237	1237	1237	0
424	20240408	114800	5514877	1237	1237	1237	1237	0
425	20240408	114700	5514877	1237	1237	1237	1237	0
426	20240408	114600	5514877	1237	1237	1237	1237	0
427	20240408	114500	5514877	1237	1238	1238	1237	325
428	20240408	114400	5112786	1238	1238	1238	1238	0
429	20240408	114300	5112786	1238	1238	1238	1238	0
430	20240408	114200	5112786	1238	1238	1238	1238	0
431	20240408	114100	5112786	1238	1238	1238	1238	0
432	20240408	114000	5112786	1238	1238	1238	1238	0
433	20240408	113900	5112786	1238	1238	1238	1238	0
434	20240408	113800	5112786	1238	1238	1238	1238	0
435	20240408	113700	5112786	1238	1238	1238	1238	0
436	20240408	113600	5112786	1238	1238	1238	1238	0
437	20240408	113500	5112786	1238	1238	1238	1238	0
438	20240408	113400	5112786	1238	1238	1238	1238	0
439	20240408	113300	5112786	1238	1238	1238	1238	0
440	20240408	113200	5112786	1238	1238	1238	1238	0
441	20240408	113100	5112786	1238	1238	1238	1238	0
442	20240408	113000	5112786	1238	1238	1238	1238	0
443	20240408	112900	5112786	1238	1238	1238	1238	0
444	20240408	112800	5112786	1238	1238	1238	1238	0
445	20240408	112700	5112786	1238	1238	1238	1238	0
446	20240408	112600	5112786	1238	1238	1238	1238	0
447	20240408	112500	5112786	1238	1238	1238	1238	0
448	20240408	112400	5112786	1238	1238	1238	1238	0
449	20240408	112300	5112786	1238	1238	1238	1238	0
450	20240408	112200	5112786	1238	1238	1238	1238	0
451	20240408	112100	5112786	1238	1238	1238	1238	0
452	20240408	112000	5112786	1238	1238	1238	1238	0
453	20240408	111900	5112786	1238	1238	1238	1238	0
454	20240408	111800	5112786	1238	1238	1238	1238	0
455	20240408	111700	5112786	1238	1238	1238	1238	0
456	20240408	111600	5112786	1238	1238	1238	1238	0
457	20240408	111500	5112786	1238	1238	1238	1238	0
458	20240408	111400	5112786	1238	1238	1238	1238	0
459	20240408	111300	5112786	1238	1238	1238	1238	0
460	20240408	111200	5112786	1238	1238	1238	1238	0
461	20240408	111100	5112786	1238	1238	1238	1238	0
462	20240408	111000	5112786	1238	1238	1238	1238	0
463	20240408	110900	5112786	1238	1238	1238	1238	0
464	20240408	110800	5112786	1238	1238	1238	1238	2
465	20240408	110700	5110310	1245	1245	1245	1245	0
466	20240408	110600	5110310	1245	1245	1245	1245	0
467	20240408	110500	5110310	1245	1245	1245	1245	0
468	20240408	110400	5110310	1245	1245	1245	1245	0
469	20240408	110300	5110310	1245	1245	1245	1245	0
470	20240408	110200	5110310	1245	1245	1245	1245	0
471	20240408	110100	5110310	1245	1245	1245	1245	0
472	20240408	110000	5110310	1245	1245	1245	1245	0
473	20240408	105900	5110310	1245	1245	1245	1245	0
474	20240408	105800	5110310	1245	1245	1245	1245	0
475	20240408	105700	5110310	1245	1245	1245	1245	0
476	20240408	105600	5110310	1245	1245	1245	1245	2
477	20240408	105500	5107820	1245	1245	1245	1245	0
478	20240408	105400	5107820	1245	1245	1245	1245	0
479	20240408	105300	5107820	1245	1245	1245	1245	0
480	20240408	105200	5107820	1245	1245	1245	1245	0
481	20240408	105100	5107820	1245	1245	1245	1245	0
482	20240408	105000	5107820	1245	1245	1245	1245	0
483	20240408	104900	5107820	1245	1245	1245	1245	0
484	20240408	104800	5107820	1245	1245	1245	1245	0
485	20240408	104700	5107820	1245	1245	1245	1245	0
486	20240408	104600	5107820	1245	1245	1245	1245	0
487	20240408	104500	5107820	1245	1245	1245	1245	0
488	20240408	104400	5107820	1245	1245	1245	1245	0
489	20240408	104300	5107820	1245	1245	1245	1245	0
490	20240408	104200	5107820	1245	1245	1245	1245	0
491	20240408	104100	5107820	1245	1245	1245	1245	0
492	20240408	104000	5107820	1245	1245	1245	1245	0
493	20240408	103900	5107820	1245	1245	1245	1245	0
494	20240408	103800	5107820	1245	1245	1245	1245	0
495	20240408	103700	5107820	1245	1245	1245	1245	0
496	20240408	103600	5107820	1245	1245	1245	1245	0
497	20240408	103500	5107820	1245	1245	1245	1245	2
498	20240408	103400	5105330	1245	1245	1245	1245	0
499	20240408	103300	5105330	1245	1245	1245	1245	0
500	20240408	103200	5105330	1245	1245	1245	1245	0
501	20240408	103100	5105330	1245	1245	1245	1245	0
502	20240408	103000	5105330	1245	1245	1245	1245	0
503	20240408	102900	5105330	1245	1245	1245	1245	0
504	20240408	102800	5105330	1245	1245	1245	1245	0
505	20240408	102700	5105330	1245	1245	1245	1245	0
506	20240408	102600	5105330	1245	1245	1245	1245	1
507	20240408	102500	5104085	1238	1238	1238	1238	0
508	20240408	102400	5104085	1238	1238	1238	1238	0
509	20240408	102300	5104085	1238	1238	1238	1238	0
510	20240408	102200	5104085	1238	1238	1238	1238	0
511	20240408	102100	5104085	1238	1238	1238	1238	0
512	20240408	102000	5104085	1238	1238	1238	1238	0
513	20240408	101900	5104085	1238	1238	1238	1238	0
514	20240408	101800	5104085	1238	1238	1238	1238	0
515	20240408	101700	5104085	1238	1238	1238	1238	0
516	20240408	101600	5104085	1238	1238	1238	1238	0
517	20240408	101500	5104085	1238	1238	1238	1238	0
518	20240408	101400	5104085	1238	1238	1238	1238	0
519	20240408	101300	5104085	1238	1242	1242	1238	299
520	20240408	101200	4733542	1248	1248	1248	1248	0
521	20240408	101100	4733542	1248	1248	1248	1248	0
522	20240408	101000	4733542	1248	1248	1248	1248	0
523	20240408	100900	4733542	1248	1248	1248	1248	0
524	20240408	100800	4733542	1248	1248	1248	1248	0
525	20240408	100700	4733542	1248	1248	1248	1248	0
526	20240408	100600	4733542	1248	1248	1248	1248	0
527	20240408	100500	4733542	1248	1248	1248	1248	0
528	20240408	100400	4733542	1248	1248	1248	1248	0
529	20240408	100300	4733542	1248	1248	1248	1248	0
530	20240408	100200	4733542	1248	1248	1248	1248	0
531	20240408	100100	4733542	1248	1248	1248	1248	0
532	20240408	100000	4733542	1248	1248	1248	1248	0
533	20240408	095900	4733542	1248	1248	1248	1248	20
534	20240408	095800	4708582	1250	1250	1250	1250	0
535	20240408	095700	4708582	1250	1250	1250	1250	0
536	20240408	095600	4708582	1250	1250	1250	1250	0
537	20240408	095500	4708582	1250	1250	1250	1250	0
538	20240408	095400	4708582	1250	1250	1250	1250	0
539	20240408	095300	4708582	1250	1250	1250	1250	0
540	20240408	095200	4708582	1250	1250	1250	1250	0
541	20240408	095100	4708582	1250	1250	1250	1250	0
542	20240408	095000	4708582	1250	1250	1250	1250	0
543	20240408	094900	4708582	1250	1250	1250	1250	0
544	20240408	094800	4708582	1250	1250	1250	1250	0
545	20240408	094700	4708582	1250	1250	1250	1250	0
546	20240408	094600	4708582	1250	1250	1250	1250	0
547	20240408	094500	4708582	1250	1250	1250	1250	0
548	20240408	094400	4708582	1250	1250	1250	1250	0
549	20240408	094300	4708582	1250	1250	1250	1250	0
550	20240408	094200	4708582	1250	1250	1250	1250	0
551	20240408	094100	4708582	1250	1250	1250	1250	0
552	20240408	094000	4708582	1250	1250	1250	1250	0
553	20240408	093900	4708582	1250	1250	1250	1250	0
554	20240408	093800	4708582	1250	1250	1250	1250	0
555	20240408	093700	4708582	1250	1250	1250	1250	0
556	20240408	093600	4708582	1250	1250	1250	1250	0
557	20240408	093500	4708582	1250	1250	1250	1250	0
558	20240408	093400	4708582	1250	1250	1250	1250	0
559	20240408	093300	4708582	1250	1250	1250	1250	0
560	20240408	093200	4708582	1250	1250	1250	1250	9
561	20240408	093100	4697332	1252	1252	1252	1252	0
562	20240408	093000	4697332	1252	1252	1252	1252	0
563	20240408	092900	4697332	1252	1252	1252	1252	0
564	20240408	092800	4697332	1252	1252	1252	1252	0
565	20240408	092700	4697332	1252	1252	1252	1252	0
566	20240408	092600	4697332	1252	1252	1252	1252	0
567	20240408	092500	4697332	1252	1252	1252	1252	0
568	20240408	092400	4697332	1252	1252	1252	1252	0
569	20240408	092300	4697332	1252	1252	1252	1252	0
570	20240408	092200	4697332	1252	1252	1252	1252	0
571	20240408	092100	4697332	1252	1252	1252	1252	69
572	20240408	092000	4610944	1253	1253	1253	1253	0
573	20240408	091900	4610944	1253	1253	1253	1253	0
574	20240408	091800	4610944	1253	1253	1253	1253	0
575	20240408	091700	4610944	1253	1253	1253	1253	0
576	20240408	091600	4610944	1253	1253	1253	1253	0
577	20240408	091500	4610944	1253	1253	1253	1253	0
578	20240408	091400	4610944	1253	1253	1253	1253	0
579	20240408	091300	4610944	1253	1253	1253	1253	0
580	20240408	091200	4610944	1253	1253	1253	1253	0
581	20240408	091100	4610944	1253	1253	1253	1253	0
582	20240408	091000	4610944	1253	1247	1253	1247	130
583	20240408	090900	4448553	1248	1248	1248	1248	0
584	20240408	090800	4448553	1248	1248	1248	1248	0
585	20240408	090700	4448553	1248	1248	1248	1248	0
586	20240408	090600	4448553	1248	1246	1248	1246	600
587	20240408	090500	3699849	1248	1248	1248	1248	0
588	20240408	090400	3699849	1248	1248	1248	1248	0
589	20240408	090300	3699849	1248	1248	1248	1248	0
590	20240408	090200	3699849	1248	1248	1248	1248	407
591	20240408	090100	3191913	1248	1241	1250	1241	1190
592	20240408	090000	1707250	1241	1248	1248	1241	1368