KissMeData/047770/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	192000	72392055	1709	1709	1709	1709	355
3	20240408	191900	72392055	1709	1709	1709	1709	0
4	20240408	191800	72392055	1709	1709	1709	1709	0
5	20240408	191700	72392055	1709	1709	1709	1709	0
6	20240408	191600	72392055	1709	1709	1709	1709	0
7	20240408	191500	72392055	1709	1709	1709	1709	0
8	20240408	191400	72392055	1709	1709	1709	1709	0
9	20240408	191300	72392055	1709	1709	1709	1709	0
10	20240408	191200	72392055	1709	1709	1709	1709	0
11	20240408	191100	72392055	1709	1709	1709	1709	0
12	20240408	191000	72392055	1709	1709	1709	1709	0
13	20240408	190900	72392055	1709	1709	1709	1709	0
14	20240408	190800	72392055	1709	1709	1709	1709	0
15	20240408	190700	72392055	1709	1709	1709	1709	0
16	20240408	190600	72392055	1709	1709	1709	1709	0
17	20240408	190500	72392055	1709	1709	1709	1709	0
18	20240408	190400	72392055	1709	1709	1709	1709	0
19	20240408	190300	72392055	1709	1709	1709	1709	0
20	20240408	190200	72392055	1709	1709	1709	1709	0
21	20240408	190100	72392055	1709	1709	1709	1709	0
22	20240408	190000	72392055	1709	1709	1709	1709	0
23	20240408	185900	72392055	1709	1709	1709	1709	0
24	20240408	185800	72392055	1709	1709	1709	1709	0
25	20240408	185700	72392055	1709	1709	1709	1709	0
26	20240408	185600	72392055	1709	1709	1709	1709	0
27	20240408	185500	72392055	1709	1709	1709	1709	0
28	20240408	185400	72392055	1709	1709	1709	1709	0
29	20240408	185300	72392055	1709	1709	1709	1709	0
30	20240408	185200	72392055	1709	1709	1709	1709	0
31	20240408	185100	72392055	1709	1709	1709	1709	0
32	20240408	185000	72392055	1709	1709	1709	1709	355
33	20240408	184900	72392055	1709	1709	1709	1709	0
34	20240408	184800	72392055	1709	1709	1709	1709	0
35	20240408	184700	72392055	1709	1709	1709	1709	0
36	20240408	184600	72392055	1709	1709	1709	1709	0
37	20240408	184500	72392055	1709	1709	1709	1709	0
38	20240408	184400	72392055	1709	1709	1709	1709	0
39	20240408	184300	72392055	1709	1709	1709	1709	0
40	20240408	184200	72392055	1709	1709	1709	1709	0
41	20240408	184100	72392055	1709	1709	1709	1709	0
42	20240408	184000	72392055	1709	1709	1709	1709	0
43	20240408	183900	72392055	1709	1709	1709	1709	0
44	20240408	183800	72392055	1709	1709	1709	1709	0
45	20240408	183700	72392055	1709	1709	1709	1709	0
46	20240408	183600	72392055	1709	1709	1709	1709	0
47	20240408	183500	72392055	1709	1709	1709	1709	0
48	20240408	183400	72392055	1709	1709	1709	1709	0
49	20240408	183300	72392055	1709	1709	1709	1709	0
50	20240408	183200	72392055	1709	1709	1709	1709	0
51	20240408	183100	72392055	1709	1709	1709	1709	0
52	20240408	183000	72392055	1709	1709	1709	1709	0
53	20240408	182900	72392055	1709	1709	1709	1709	0
54	20240408	182800	72392055	1709	1709	1709	1709	0
55	20240408	182700	72392055	1709	1709	1709	1709	0
56	20240408	182600	72392055	1709	1709	1709	1709	0
57	20240408	182500	72392055	1709	1709	1709	1709	0
58	20240408	182400	72392055	1709	1709	1709	1709	0
59	20240408	182300	72392055	1709	1709	1709	1709	0
60	20240408	182200	72392055	1709	1709	1709	1709	0
61	20240408	182100	72392055	1709	1709	1709	1709	0
62	20240408	182000	72392055	1709	1709	1709	1709	355
63	20240408	181900	72392055	1709	1709	1709	1709	0
64	20240408	181800	72392055	1709	1709	1709	1709	0
65	20240408	181700	72392055	1709	1709	1709	1709	0
66	20240408	181600	72392055	1709	1709	1709	1709	0
67	20240408	181500	72392055	1709	1709	1709	1709	0
68	20240408	181400	72392055	1709	1709	1709	1709	0
69	20240408	181300	72392055	1709	1709	1709	1709	0
70	20240408	181200	72392055	1709	1709	1709	1709	0
71	20240408	181100	72392055	1709	1709	1709	1709	0
72	20240408	181000	72392055	1709	1709	1709	1709	0
73	20240408	180900	72392055	1709	1709	1709	1709	0
74	20240408	180800	72392055	1709	1709	1709	1709	0
75	20240408	180700	72392055	1709	1709	1709	1709	0
76	20240408	180600	72392055	1709	1709	1709	1709	0
77	20240408	180500	72392055	1709	1709	1709	1709	0
78	20240408	180400	72392055	1709	1709	1709	1709	0
79	20240408	180300	72392055	1709	1709	1709	1709	0
80	20240408	180200	72392055	1709	1709	1709	1709	0
81	20240408	180100	72392055	1709	1709	1709	1709	0
82	20240408	180000	72392055	1709	1709	1709	1709	0
83	20240408	175900	72392055	1709	1709	1709	1709	0
84	20240408	175800	72392055	1709	1709	1709	1709	0
85	20240408	175700	72392055	1709	1709	1709	1709	0
86	20240408	175600	72392055	1709	1709	1709	1709	0
87	20240408	175500	72392055	1709	1709	1709	1709	0
88	20240408	175400	72392055	1709	1709	1709	1709	0
89	20240408	175300	72392055	1709	1709	1709	1709	0
90	20240408	175200	72392055	1709	1709	1709	1709	0
91	20240408	175100	72392055	1709	1709	1709	1709	0
92	20240408	175000	72392055	1709	1709	1709	1709	355
93	20240408	174900	72392055	1709	1709	1709	1709	0
94	20240408	174800	72392055	1709	1709	1709	1709	0
95	20240408	174700	72392055	1709	1709	1709	1709	0
96	20240408	174600	72392055	1709	1709	1709	1709	0
97	20240408	174500	72392055	1709	1709	1709	1709	0
98	20240408	174400	72392055	1709	1709	1709	1709	0
99	20240408	174300	72392055	1709	1709	1709	1709	0
100	20240408	174200	72392055	1709	1709	1709	1709	0
101	20240408	174100	72392055	1709	1709	1709	1709	0
102	20240408	174000	72392055	1709	1709	1709	1709	0
103	20240408	173900	72392055	1709	1709	1709	1709	0
104	20240408	173800	72392055	1709	1709	1709	1709	0
105	20240408	173700	72392055	1709	1709	1709	1709	0
106	20240408	173600	72392055	1709	1709	1709	1709	0
107	20240408	173500	72392055	1709	1709	1709	1709	0
108	20240408	173400	72392055	1709	1709	1709	1709	0
109	20240408	173300	72392055	1709	1709	1709	1709	0
110	20240408	173200	72392055	1709	1709	1709	1709	0
111	20240408	173100	72392055	1709	1709	1709	1709	0
112	20240408	173000	72392055	1709	1709	1709	1709	0
113	20240408	172900	72392055	1709	1709	1709	1709	0
114	20240408	172800	72392055	1709	1709	1709	1709	0
115	20240408	172700	72392055	1709	1709	1709	1709	0
116	20240408	172600	72392055	1709	1709	1709	1709	0
117	20240408	172500	72392055	1709	1709	1709	1709	0
118	20240408	172400	72392055	1709	1709	1709	1709	0
119	20240408	172300	72392055	1709	1709	1709	1709	0
120	20240408	172200	72392055	1709	1709	1709	1709	0
121	20240408	172100	72392055	1709	1709	1709	1709	0
122	20240408	172000	72392055	1709	1709	1709	1709	355
123	20240408	171900	72392055	1709	1709	1709	1709	0
124	20240408	171800	72392055	1709	1709	1709	1709	0
125	20240408	171700	72392055	1709	1709	1709	1709	0
126	20240408	171600	72392055	1709	1709	1709	1709	0
127	20240408	171500	72392055	1709	1709	1709	1709	0
128	20240408	171400	72392055	1709	1709	1709	1709	0
129	20240408	171300	72392055	1709	1709	1709	1709	0
130	20240408	171200	72392055	1709	1709	1709	1709	0
131	20240408	171100	72392055	1709	1709	1709	1709	0
132	20240408	171000	72392055	1709	1709	1709	1709	0
133	20240408	170900	72392055	1709	1709	1709	1709	0
134	20240408	170800	72392055	1709	1709	1709	1709	0
135	20240408	170700	72392055	1709	1709	1709	1709	0
136	20240408	170600	72392055	1709	1709	1709	1709	0
137	20240408	170500	72392055	1709	1709	1709	1709	0
138	20240408	170400	72392055	1709	1709	1709	1709	0
139	20240408	170300	72392055	1709	1709	1709	1709	0
140	20240408	170200	72392055	1709	1709	1709	1709	0
141	20240408	170100	72392055	1709	1709	1709	1709	0
142	20240408	170000	72392055	1709	1709	1709	1709	0
143	20240408	165900	72392055	1709	1709	1709	1709	0
144	20240408	165800	72392055	1709	1709	1709	1709	0
145	20240408	165700	72392055	1709	1709	1709	1709	0
146	20240408	165600	72392055	1709	1709	1709	1709	0
147	20240408	165500	72392055	1709	1709	1709	1709	0
148	20240408	165400	72392055	1709	1709	1709	1709	0
149	20240408	165300	72392055	1709	1709	1709	1709	0
150	20240408	165200	72392055	1709	1709	1709	1709	0
151	20240408	165100	72392055	1709	1709	1709	1709	0
152	20240408	165000	72392055	1709	1709	1709	1709	355
153	20240408	164900	72392055	1709	1709	1709	1709	0
154	20240408	164800	72392055	1709	1709	1709	1709	0
155	20240408	164700	72392055	1709	1709	1709	1709	0
156	20240408	164600	72392055	1709	1709	1709	1709	0
157	20240408	164500	72392055	1709	1709	1709	1709	0
158	20240408	164400	72392055	1709	1709	1709	1709	0
159	20240408	164300	72392055	1709	1709	1709	1709	0
160	20240408	164200	72392055	1709	1709	1709	1709	0
161	20240408	164100	72392055	1709	1709	1709	1709	0
162	20240408	164000	72392055	1709	1709	1709	1709	0
163	20240408	163900	72392055	1709	1709	1709	1709	0
164	20240408	163800	72392055	1709	1709	1709	1709	0
165	20240408	163700	72392055	1709	1709	1709	1709	0
166	20240408	163600	72392055	1709	1709	1709	1709	0
167	20240408	163500	72392055	1709	1709	1709	1709	0
168	20240408	163400	72392055	1709	1709	1709	1709	0
169	20240408	163300	72392055	1709	1709	1709	1709	0
170	20240408	163200	72392055	1709	1709	1709	1709	0
171	20240408	163100	72392055	1709	1709	1709	1709	0
172	20240408	163000	72392055	1709	1709	1709	1709	0
173	20240408	162900	72392055	1709	1709	1709	1709	0
174	20240408	162800	72392055	1709	1709	1709	1709	0
175	20240408	162700	72392055	1709	1709	1709	1709	0
176	20240408	162600	72392055	1709	1709	1709	1709	0
177	20240408	162500	72392055	1709	1709	1709	1709	0
178	20240408	162400	72392055	1709	1709	1709	1709	0
179	20240408	162300	72392055	1709	1709	1709	1709	0
180	20240408	162200	72392055	1709	1709	1709	1709	0
181	20240408	162100	72392055	1709	1709	1709	1709	0
182	20240408	162000	72392055	1709	1709	1709	1709	355
183	20240408	161900	72392055	1709	1709	1709	1709	0
184	20240408	161800	72392055	1709	1709	1709	1709	0
185	20240408	161700	72392055	1709	1709	1709	1709	0
186	20240408	161600	72392055	1709	1709	1709	1709	0
187	20240408	161500	72392055	1709	1709	1709	1709	0
188	20240408	161400	72392055	1709	1709	1709	1709	0
189	20240408	161300	72392055	1709	1709	1709	1709	0
190	20240408	161200	72392055	1709	1709	1709	1709	0
191	20240408	161100	72392055	1709	1709	1709	1709	0
192	20240408	161000	72392055	1709	1709	1709	1709	0
193	20240408	160900	72392055	1709	1709	1709	1709	0
194	20240408	160800	72392055	1709	1709	1709	1709	0
195	20240408	160700	72392055	1709	1709	1709	1709	0
196	20240408	160600	72392055	1709	1709	1709	1709	0
197	20240408	160500	72392055	1709	1709	1709	1709	0
198	20240408	160400	72392055	1709	1709	1709	1709	0
199	20240408	160300	72392055	1709	1709	1709	1709	0
200	20240408	160200	72392055	1709	1709	1709	1709	0
201	20240408	160100	72392055	1709	1709	1709	1709	0
202	20240408	160000	72392055	1709	1709	1709	1709	0
203	20240408	155900	72392055	1709	1709	1709	1709	0
204	20240408	155800	72392055	1709	1709	1709	1709	0
205	20240408	155700	72392055	1709	1709	1709	1709	0
206	20240408	155600	72392055	1709	1709	1709	1709	0
207	20240408	155500	72392055	1709	1709	1709	1709	0
208	20240408	155400	72392055	1709	1709	1709	1709	0
209	20240408	155300	72392055	1709	1709	1709	1709	0
210	20240408	155200	72392055	1709	1709	1709	1709	0
211	20240408	155100	72392055	1709	1709	1709	1709	0
212	20240408	155000	72392055	1709	1709	1709	1709	355
213	20240408	154900	72392055	1709	1709	1709	1709	0
214	20240408	154800	72392055	1709	1709	1709	1709	0
215	20240408	154700	72392055	1709	1709	1709	1709	0
216	20240408	154600	72392055	1709	1709	1709	1709	0
217	20240408	154500	72392055	1709	1709	1709	1709	0
218	20240408	154400	72392055	1709	1709	1709	1709	0
219	20240408	154300	72392055	1709	1709	1709	1709	0
220	20240408	154200	72392055	1709	1709	1709	1709	0
221	20240408	154100	72392055	1709	1709	1709	1709	0
222	20240408	154000	72392055	1709	1709	1709	1709	0
223	20240408	153900	72392055	1709	1709	1709	1709	0
224	20240408	153800	72392055	1709	1709	1709	1709	0
225	20240408	153700	72392055	1709	1709	1709	1709	0
226	20240408	153600	72392055	1709	1709	1709	1709	0
227	20240408	153500	72392055	1709	1709	1709	1709	0
228	20240408	153400	72392055	1709	1709	1709	1709	0
229	20240408	153300	72392055	1709	1709	1709	1709	0
230	20240408	153200	72392055	1709	1709	1709	1709	0
231	20240408	153100	72392055	1709	1709	1709	1709	0
232	20240408	153000	72392055	1709	1709	1709	1709	355
233	20240408	152900	71785360	1713	1713	1713	1713	0
234	20240408	152800	71785360	1713	1713	1713	1713	0
235	20240408	152700	71785360	1713	1713	1713	1713	0
236	20240408	152600	71785360	1713	1713	1713	1713	0
237	20240408	152500	71785360	1713	1713	1713	1713	0
238	20240408	152400	71785360	1713	1713	1713	1713	0
239	20240408	152300	71785360	1713	1713	1713	1713	0
240	20240408	152200	71785360	1713	1713	1713	1713	0
241	20240408	152100	71785360	1713	1713	1713	1713	0
242	20240408	152000	71785360	1713	1713	1713	1713	0
243	20240408	151900	71785360	1713	1713	1713	1713	73
244	20240408	151800	71660311	1714	1711	1714	1711	2631
245	20240408	151700	67152101	1714	1714	1714	1714	0
246	20240408	151600	67152101	1714	1714	1714	1714	0
247	20240408	151500	67152101	1714	1714	1714	1714	0
248	20240408	151400	67152101	1714	1714	1714	1714	0
249	20240408	151300	67152101	1714	1714	1714	1714	0
250	20240408	151200	67152101	1714	1714	1714	1714	0
251	20240408	151100	67152101	1714	1714	1714	1714	0
252	20240408	151000	67152101	1714	1714	1714	1714	0
253	20240408	150900	67152101	1714	1714	1714	1714	0
254	20240408	150800	67152101	1714	1714	1714	1714	0
255	20240408	150700	67152101	1714	1714	1714	1714	0
256	20240408	150600	67152101	1714	1714	1714	1714	0
257	20240408	150500	67152101	1714	1712	1714	1712	817
258	20240408	150400	65752501	1713	1696	1713	1696	1323
259	20240408	150300	63490464	1696	1696	1696	1696	0
260	20240408	150200	63490464	1696	1696	1696	1696	0
261	20240408	150100	63490464	1696	1696	1696	1696	1
262	20240408	150000	63488768	1692	1692	1692	1692	0
263	20240408	145900	63488768	1692	1692	1692	1692	0
264	20240408	145800	63488768	1692	1692	1692	1692	0
265	20240408	145700	63488768	1692	1692	1692	1692	0
266	20240408	145600	63488768	1692	1694	1694	1692	3
267	20240408	145500	63483690	1696	1696	1696	1696	0
268	20240408	145400	63483690	1696	1696	1696	1696	0
269	20240408	145300	63483690	1696	1696	1696	1696	0
270	20240408	145200	63483690	1696	1696	1696	1696	0
271	20240408	145100	63483690	1696	1696	1696	1696	0
272	20240408	145000	63483690	1696	1696	1696	1696	0
273	20240408	144900	63483690	1696	1696	1696	1696	0
274	20240408	144800	63483690	1696	1696	1696	1696	0
275	20240408	144700	63483690	1696	1696	1696	1696	0
276	20240408	144600	63483690	1696	1696	1696	1696	0
277	20240408	144500	63483690	1696	1696	1696	1696	1
278	20240408	144400	63481994	1700	1700	1700	1700	0
279	20240408	144300	63481994	1700	1700	1700	1700	0
280	20240408	144200	63481994	1700	1700	1700	1700	0
281	20240408	144100	63481994	1700	1700	1700	1700	0
282	20240408	144000	63481994	1700	1700	1700	1700	0
283	20240408	143900	63481994	1700	1700	1700	1700	750
284	20240408	143800	62206994	1703	1703	1703	1703	0
285	20240408	143700	62206994	1703	1703	1703	1703	0
286	20240408	143600	62206994	1703	1703	1703	1703	0
287	20240408	143500	62206994	1703	1703	1703	1703	0
288	20240408	143400	62206994	1703	1703	1703	1703	0
289	20240408	143300	62206994	1703	1703	1703	1703	0
290	20240408	143200	62206994	1703	1703	1703	1703	3
291	20240408	143100	62201885	1703	1703	1703	1703	0
292	20240408	143000	62201885	1703	1703	1703	1703	1
293	20240408	142900	62200182	1702	1702	1702	1702	0
294	20240408	142800	62200182	1702	1700	1702	1700	335
295	20240408	142700	61630356	1700	1700	1700	1700	0
296	20240408	142600	61630356	1700	1700	1700	1700	1
297	20240408	142500	61628656	1699	1699	1699	1699	0
298	20240408	142400	61628656	1699	1699	1699	1699	0
299	20240408	142300	61628656	1699	1699	1699	1699	0
300	20240408	142200	61628656	1699	1699	1699	1699	0
301	20240408	142100	61628656	1699	1699	1699	1699	0
302	20240408	142000	61628656	1699	1699	1699	1699	0
303	20240408	141900	61628656	1699	1699	1699	1699	0
304	20240408	141800	61628656	1699	1699	1699	1699	0
305	20240408	141700	61628656	1699	1699	1699	1699	0
306	20240408	141600	61628656	1699	1697	1699	1697	2
307	20240408	141500	61625260	1701	1695	1701	1695	13
308	20240408	141400	61603216	1695	1695	1695	1695	0
309	20240408	141300	61603216	1695	1695	1695	1695	0
310	20240408	141200	61603216	1695	1695	1695	1695	0
311	20240408	141100	61603216	1695	1695	1695	1695	0
312	20240408	141000	61603216	1695	1695	1695	1695	74
313	20240408	140900	61477786	1695	1695	1695	1695	1
314	20240408	140800	61476091	1683	1683	1683	1683	150
315	20240408	140700	61223641	1700	1700	1700	1700	0
316	20240408	140600	61223641	1700	1700	1700	1700	0
317	20240408	140500	61223641	1700	1700	1700	1700	0
318	20240408	140400	61223641	1700	1700	1700	1700	20
319	20240408	140300	61189641	1701	1689	1701	1689	10
320	20240408	140200	61172721	1671	1690	1690	1671	2744
321	20240408	140100	56558114	1701	1701	1701	1701	0
322	20240408	140000	56558114	1701	1701	1701	1701	0
323	20240408	135900	56558114	1701	1701	1701	1701	0
324	20240408	135800	56558114	1701	1701	1701	1701	0
325	20240408	135700	56558114	1701	1701	1701	1701	0
326	20240408	135600	56558114	1701	1701	1701	1701	0
327	20240408	135500	56558114	1701	1701	1701	1701	0
328	20240408	135400	56558114	1701	1701	1701	1701	0
329	20240408	135300	56558114	1701	1701	1701	1701	0
330	20240408	135200	56558114	1701	1701	1701	1701	0
331	20240408	135100	56558114	1701	1701	1701	1701	0
332	20240408	135000	56558114	1701	1701	1701	1701	0
333	20240408	134900	56558114	1701	1701	1701	1701	0
334	20240408	134800	56558114	1701	1701	1701	1701	0
335	20240408	134700	56558114	1701	1701	1701	1701	0
336	20240408	134600	56558114	1701	1701	1701	1701	1
337	20240408	134500	56556413	1700	1699	1700	1699	344
338	20240408	134400	55971713	1698	1697	1698	1697	281
339	20240408	134300	55494731	1697	1697	1697	1697	0
340	20240408	134200	55494731	1697	1697	1697	1697	0
341	20240408	134100	55494731	1697	1697	1697	1697	0
342	20240408	134000	55494731	1697	1697	1697	1697	0
343	20240408	133900	55494731	1697	1697	1697	1697	0
344	20240408	133800	55494731	1697	1697	1697	1697	0
345	20240408	133700	55494731	1697	1697	1697	1697	0
346	20240408	133600	55494731	1697	1697	1697	1697	1
347	20240408	133500	55493034	1696	1696	1696	1696	0
348	20240408	133400	55493034	1696	1696	1696	1696	0
349	20240408	133300	55493034	1696	1696	1696	1696	0
350	20240408	133200	55493034	1696	1696	1696	1696	0
351	20240408	133100	55493034	1696	1696	1696	1696	0
352	20240408	133000	55493034	1696	1696	1696	1696	0
353	20240408	132900	55493034	1696	1696	1696	1696	0
354	20240408	132800	55493034	1696	1696	1696	1696	0
355	20240408	132700	55493034	1696	1696	1696	1696	0
356	20240408	132600	55493034	1696	1696	1696	1696	0
357	20240408	132500	55493034	1696	1696	1696	1696	0
358	20240408	132400	55493034	1696	1696	1696	1696	0
359	20240408	132300	55493034	1696	1695	1696	1695	750
360	20240408	132200	54221078	1695	1695	1695	1695	0
361	20240408	132100	54221078	1695	1695	1695	1695	0
362	20240408	132000	54221078	1695	1695	1695	1695	0
363	20240408	131900	54221078	1695	1695	1695	1695	0
364	20240408	131800	54221078	1695	1695	1695	1695	1
365	20240408	131700	54219383	1694	1694	1694	1694	149
366	20240408	131600	53966977	1694	1694	1694	1694	0
367	20240408	131500	53966977	1694	1694	1694	1694	0
368	20240408	131400	53966977	1694	1694	1694	1694	100
369	20240408	131300	53797577	1684	1684	1684	1684	1
370	20240408	131200	53795893	1694	1694	1694	1694	0
371	20240408	131100	53795893	1694	1694	1694	1694	0
372	20240408	131000	53795893	1694	1694	1694	1694	0
373	20240408	130900	53795893	1694	1694	1694	1694	0
374	20240408	130800	53795893	1694	1694	1694	1694	0
375	20240408	130700	53795893	1694	1694	1694	1694	0
376	20240408	130600	53795893	1694	1694	1694	1694	0
377	20240408	130500	53795893	1694	1694	1694	1694	0
378	20240408	130400	53795893	1694	1694	1694	1694	0
379	20240408	130300	53795893	1694	1694	1694	1694	0
380	20240408	130200	53795893	1694	1694	1694	1694	0
381	20240408	130100	53795893	1694	1694	1694	1694	0
382	20240408	130000	53795893	1694	1694	1694	1694	0
383	20240408	125900	53795893	1694	1694	1694	1694	0
384	20240408	125800	53795893	1694	1694	1694	1694	1
385	20240408	125700	53794199	1684	1684	1684	1684	0
386	20240408	125600	53794199	1684	1684	1684	1684	0
387	20240408	125500	53794199	1684	1684	1684	1684	1
388	20240408	125400	53792515	1695	1695	1695	1695	0
389	20240408	125300	53792515	1695	1695	1695	1695	0
390	20240408	125200	53792515	1695	1695	1695	1695	0
391	20240408	125100	53792515	1695	1695	1695	1695	0
392	20240408	125000	53792515	1695	1695	1695	1695	0
393	20240408	124900	53792515	1695	1695	1695	1695	0
394	20240408	124800	53792515	1695	1695	1695	1695	0
395	20240408	124700	53792515	1695	1695	1695	1695	0
396	20240408	124600	53792515	1695	1695	1695	1695	0
397	20240408	124500	53792515	1695	1695	1695	1695	0
398	20240408	124400	53792515	1695	1695	1695	1695	0
399	20240408	124300	53792515	1695	1695	1695	1695	0
400	20240408	124200	53792515	1695	1695	1695	1695	0
401	20240408	124100	53792515	1695	1695	1695	1695	0
402	20240408	124000	53792515	1695	1695	1695	1695	0
403	20240408	123900	53792515	1695	1695	1695	1695	0
404	20240408	123800	53792515	1695	1695	1695	1695	0
405	20240408	123700	53792515	1695	1695	1695	1695	0
406	20240408	123600	53792515	1695	1695	1695	1695	0
407	20240408	123500	53792515	1695	1695	1695	1695	0
408	20240408	123400	53792515	1695	1695	1695	1695	0
409	20240408	123300	53792515	1695	1693	1695	1693	167
410	20240408	123200	53509608	1693	1693	1693	1693	0
411	20240408	123100	53509608	1693	1693	1693	1693	0
412	20240408	123000	53509608	1693	1693	1693	1693	1
413	20240408	122900	53507915	1696	1696	1696	1696	0
414	20240408	122800	53507915	1696	1696	1696	1696	0
415	20240408	122700	53507915	1696	1689	1696	1689	4
416	20240408	122600	53501143	1683	1683	1683	1683	1944
417	20240408	122500	50229391	1683	1683	1683	1683	0
418	20240408	122400	50229391	1683	1683	1683	1683	0
419	20240408	122300	50229391	1683	1683	1683	1683	0
420	20240408	122200	50229391	1683	1683	1683	1683	1
421	20240408	122100	50227708	1671	1671	1671	1671	0
422	20240408	122000	50227708	1671	1671	1671	1671	0
423	20240408	121900	50227708	1671	1671	1671	1671	0
424	20240408	121800	50227708	1671	1678	1678	1671	2668
425	20240408	121700	45766382	1679	1679	1679	1679	0
426	20240408	121600	45766382	1679	1679	1679	1679	0
427	20240408	121500	45766382	1679	1679	1679	1679	0
428	20240408	121400	45766382	1679	1679	1679	1679	0
429	20240408	121300	45766382	1679	1679	1679	1679	32
430	20240408	121200	45712654	1683	1683	1683	1683	0
431	20240408	121100	45712654	1683	1683	1683	1683	0
432	20240408	121000	45712654	1683	1683	1683	1683	0
433	20240408	120900	45712654	1683	1683	1683	1683	0
434	20240408	120800	45712654	1683	1683	1683	1683	0
435	20240408	120700	45712654	1683	1683	1683	1683	0
436	20240408	120600	45712654	1683	1683	1683	1683	0
437	20240408	120500	45712654	1683	1683	1683	1683	0
438	20240408	120400	45712654	1683	1683	1683	1683	0
439	20240408	120300	45712654	1683	1683	1683	1683	0
440	20240408	120200	45712654	1683	1683	1683	1683	1
441	20240408	120100	45710971	1679	1679	1679	1679	0
442	20240408	120000	45710971	1679	1679	1679	1679	0
443	20240408	115900	45710971	1679	1679	1679	1679	0
444	20240408	115800	45710971	1679	1679	1679	1679	1
445	20240408	115700	45709292	1683	1683	1683	1683	0
446	20240408	115600	45709292	1683	1683	1683	1683	0
447	20240408	115500	45709292	1683	1683	1683	1683	0
448	20240408	115400	45709292	1683	1683	1683	1683	11
449	20240408	115300	45690779	1683	1683	1683	1683	50
450	20240408	115200	45606629	1683	1683	1683	1683	0
451	20240408	115100	45606629	1683	1683	1683	1683	0
452	20240408	115000	45606629	1683	1683	1683	1683	30
453	20240408	114900	45556139	1679	1679	1679	1679	24
454	20240408	114800	45515843	1679	1679	1679	1679	641
455	20240408	114700	44439604	1679	1679	1679	1679	0
456	20240408	114600	44439604	1679	1679	1679	1679	0
457	20240408	114500	44439604	1679	1679	1679	1679	0
458	20240408	114400	44439604	1679	1679	1679	1679	0
459	20240408	114300	44439604	1679	1679	1679	1679	50
460	20240408	114200	44355654	1679	1679	1679	1679	0
461	20240408	114100	44355654	1679	1679	1679	1679	0
462	20240408	114000	44355654	1679	1679	1679	1679	0
463	20240408	113900	44355654	1679	1679	1679	1679	0
464	20240408	113800	44355654	1679	1679	1679	1679	0
465	20240408	113700	44355654	1679	1679	1679	1679	40
466	20240408	113600	44288494	1679	1679	1679	1679	30
467	20240408	113500	44238124	1679	1679	1679	1679	0
468	20240408	113400	44238124	1679	1679	1679	1679	0
469	20240408	113300	44238124	1679	1679	1679	1679	0
470	20240408	113200	44238124	1679	1679	1679	1679	90
471	20240408	113100	44087014	1679	1679	1679	1679	0
472	20240408	113000	44087014	1679	1679	1679	1679	0
473	20240408	112900	44087014	1679	1679	1679	1679	0
474	20240408	112800	44087014	1679	1679	1679	1679	0
475	20240408	112700	44087014	1679	1679	1679	1679	9
476	20240408	112600	44071903	1679	1679	1679	1679	0
477	20240408	112500	44071903	1679	1680	1680	1679	416
478	20240408	112400	43373296	1680	1680	1680	1680	0
479	20240408	112300	43373296	1680	1680	1680	1680	0
480	20240408	112200	43373296	1680	1680	1680	1680	0
481	20240408	112100	43373296	1680	1680	1680	1680	0
482	20240408	112000	43373296	1680	1680	1680	1680	0
483	20240408	111900	43373296	1680	1680	1680	1680	0
484	20240408	111800	43373296	1680	1680	1680	1680	0
485	20240408	111700	43373296	1680	1680	1680	1680	0
486	20240408	111600	43373296	1680	1680	1680	1680	0
487	20240408	111500	43373296	1680	1680	1680	1680	0
488	20240408	111400	43373296	1680	1681	1681	1680	179
489	20240408	111300	43072516	1682	1682	1682	1682	0
490	20240408	111200	43072516	1682	1682	1682	1682	0
491	20240408	111100	43072516	1682	1682	1682	1682	197
492	20240408	111000	42741162	1682	1682	1682	1682	0
493	20240408	110900	42741162	1682	1682	1682	1682	0
494	20240408	110800	42741162	1682	1682	1682	1682	0
495	20240408	110700	42741162	1682	1682	1682	1682	0
496	20240408	110600	42741162	1682	1682	1682	1682	0
497	20240408	110500	42741162	1682	1682	1682	1682	0
498	20240408	110400	42741162	1682	1682	1682	1682	0
499	20240408	110300	42741162	1682	1682	1682	1682	0
500	20240408	110200	42741162	1682	1682	1682	1682	48
501	20240408	110100	42660426	1682	1682	1682	1682	0
502	20240408	110000	42660426	1682	1682	1682	1682	0
503	20240408	105900	42660426	1682	1682	1682	1682	0
504	20240408	105800	42660426	1682	1682	1682	1682	297
505	20240408	105700	42160872	1682	1682	1682	1682	0
506	20240408	105600	42160872	1682	1682	1682	1682	0
507	20240408	105500	42160872	1682	1682	1682	1682	0
508	20240408	105400	42160872	1682	1682	1682	1682	55
509	20240408	105300	42068362	1682	1688	1688	1682	13024
510	20240408	105200	20147509	1699	1699	1699	1699	0
511	20240408	105100	20147509	1699	1699	1699	1699	0
512	20240408	105000	20147509	1699	1688	1699	1688	201
513	20240408	104900	19808210	1698	1698	1698	1698	0
514	20240408	104800	19808210	1698	1698	1698	1698	0
515	20240408	104700	19808210	1698	1698	1698	1698	0
516	20240408	104600	19808210	1698	1698	1698	1698	0
517	20240408	104500	19808210	1698	1698	1698	1698	0
518	20240408	104400	19808210	1698	1698	1698	1698	1
519	20240408	104300	19806512	1686	1686	1686	1686	0
520	20240408	104200	19806512	1686	1686	1686	1686	0
521	20240408	104100	19806512	1686	1686	1686	1686	0
522	20240408	104000	19806512	1686	1686	1686	1686	0
523	20240408	103900	19806512	1686	1686	1686	1686	328
524	20240408	103800	19253504	1686	1686	1686	1686	72
525	20240408	103700	19132112	1701	1701	1701	1701	0
526	20240408	103600	19132112	1701	1701	1701	1701	0
527	20240408	103500	19132112	1701	1701	1701	1701	0
528	20240408	103400	19132112	1701	1701	1701	1701	0
529	20240408	103300	19132112	1701	1701	1701	1701	0
530	20240408	103200	19132112	1701	1701	1701	1701	0
531	20240408	103100	19132112	1701	1701	1701	1701	0
532	20240408	103000	19132112	1701	1701	1701	1701	0
533	20240408	102900	19132112	1701	1701	1701	1701	0
534	20240408	102800	19132112	1701	1701	1701	1701	0
535	20240408	102700	19132112	1701	1701	1701	1701	0
536	20240408	102600	19132112	1701	1701	1701	1701	0
537	20240408	102500	19132112	1701	1701	1701	1701	0
538	20240408	102400	19132112	1701	1701	1701	1701	0
539	20240408	102300	19132112	1701	1701	1701	1701	0
540	20240408	102200	19132112	1701	1701	1701	1701	0
541	20240408	102100	19132112	1701	1701	1701	1701	0
542	20240408	102000	19132112	1701	1701	1701	1701	0
543	20240408	101900	19132112	1701	1701	1701	1701	0
544	20240408	101800	19132112	1701	1701	1701	1701	0
545	20240408	101700	19132112	1701	1701	1701	1701	0
546	20240408	101600	19132112	1701	1701	1701	1701	0
547	20240408	101500	19132112	1701	1701	1701	1701	0
548	20240408	101400	19132112	1701	1701	1701	1701	0
549	20240408	101300	19132112	1701	1701	1701	1701	0
550	20240408	101200	19132112	1701	1701	1701	1701	0
551	20240408	101100	19132112	1701	1701	1701	1701	0
552	20240408	101000	19132112	1701	1701	1701	1701	0
553	20240408	100900	19132112	1701	1701	1701	1701	0
554	20240408	100800	19132112	1701	1701	1701	1701	0
555	20240408	100700	19132112	1701	1701	1701	1701	0
556	20240408	100600	19132112	1701	1701	1701	1701	0
557	20240408	100500	19132112	1701	1701	1701	1701	1
558	20240408	100400	19130411	1701	1701	1701	1701	5
559	20240408	100300	19121906	1701	1701	1701	1701	0
560	20240408	100200	19121906	1701	1701	1701	1701	0
561	20240408	100100	19121906	1701	1701	1701	1701	0
562	20240408	100000	19121906	1701	1701	1701	1701	1
563	20240408	095900	19120205	1700	1700	1700	1700	0
564	20240408	095800	19120205	1700	1700	1700	1700	0
565	20240408	095700	19120205	1700	1699	1700	1699	100
566	20240408	095600	18950281	1699	1699	1699	1699	1
567	20240408	095500	18948582	1685	1685	1685	1685	0
568	20240408	095400	18948582	1685	1685	1685	1685	0
569	20240408	095300	18948582	1685	1685	1685	1685	0
570	20240408	095200	18948582	1685	1685	1685	1685	100
571	20240408	095100	18780082	1699	1699	1699	1699	0
572	20240408	095000	18780082	1699	1699	1699	1699	0
573	20240408	094900	18780082	1699	1699	1699	1699	0
574	20240408	094800	18780082	1699	1699	1699	1699	0
575	20240408	094700	18780082	1699	1699	1699	1699	0
576	20240408	094600	18780082	1699	1685	1699	1685	5
577	20240408	094500	18771643	1700	1700	1700	1700	0
578	20240408	094400	18771643	1700	1700	1700	1700	0
579	20240408	094300	18771643	1700	1700	1700	1700	0
580	20240408	094200	18771643	1700	1700	1700	1700	0
581	20240408	094100	18771643	1700	1700	1700	1700	0
582	20240408	094000	18771643	1700	1700	1700	1700	0
583	20240408	093900	18771643	1700	1700	1700	1700	0
584	20240408	093800	18771643	1700	1700	1700	1700	0
585	20240408	093700	18771643	1700	1700	1700	1700	0
586	20240408	093600	18771643	1700	1700	1700	1700	0
587	20240408	093500	18771643	1700	1700	1700	1700	0
588	20240408	093400	18771643	1700	1700	1700	1700	50
589	20240408	093300	18686643	1700	1700	1700	1700	0
590	20240408	093200	18686643	1700	1700	1700	1700	1
591	20240408	093100	18684943	1698	1689	1698	1689	8
592	20240408	093000	18671404	1689	1689	1689	1689	650
593	20240408	092900	17573554	1689	1689	1689	1689	0
594	20240408	092800	17573554	1689	1689	1689	1689	0
595	20240408	092700	17573554	1689	1689	1689	1689	1
596	20240408	092600	17571865	1683	1683	1683	1683	0
597	20240408	092500	17571865	1683	1683	1683	1683	0
598	20240408	092400	17571865	1683	1683	1683	1683	0
599	20240408	092300	17571865	1683	1683	1683	1683	0
600	20240408	092200	17571865	1683	1683	1683	1683	9
601	20240408	092100	17556718	1689	1689	1689	1689	1
602	20240408	092000	17555029	1683	1689	1689	1683	6237
603	20240408	091900	7056802	1684	1688	1688	1684	2000
604	20240408	091800	3688298	1689	1689	1689	1689	0
605	20240408	091700	3688298	1689	1689	1689	1689	10
606	20240408	091600	3671408	1689	1689	1689	1689	0
607	20240408	091500	3671408	1689	1689	1689	1689	0
608	20240408	091400	3671408	1689	1689	1689	1689	238
609	20240408	091300	3269426	1689	1689	1689	1689	0
610	20240408	091200	3269426	1689	1689	1689	1689	0
611	20240408	091100	3269426	1689	1685	1689	1685	563
612	20240408	091000	2320403	1685	1685	1685	1685	137
613	20240408	090900	2089558	1683	1683	1683	1683	11
614	20240408	090800	2071045	1685	1685	1685	1685	22
615	20240408	090700	2033975	1686	1688	1688	1686	11
616	20240408	090600	2015409	1689	1690	1690	1689	830
617	20240408	090500	613505	1690	1690	1690	1690	0
618	20240408	090400	613505	1690	1690	1690	1690	346
619	20240408	090300	28765	1695	1695	1695	1695	0
620	20240408	090200	28765	1695	1690	1695	1690	17
621	20240408	090100	0	1690	1690	1690	1690	0
622	20240408	090000	0	1690	1690	1690	1690	0