KissMeData/154040/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	200700	45744292	1560	1560	1560	1560	1811
3	20240412	200600	45744292	1560	1560	1560	1560	0
4	20240412	200500	45744292	1560	1560	1560	1560	0
5	20240412	200400	45744292	1560	1560	1560	1560	0
6	20240412	200300	45744292	1560	1560	1560	1560	0
7	20240412	200200	45744292	1560	1560	1560	1560	0
8	20240412	200100	45744292	1560	1560	1560	1560	0
9	20240412	200000	45744292	1560	1560	1560	1560	0
10	20240412	195900	45744292	1560	1560	1560	1560	0
11	20240412	195800	45744292	1560	1560	1560	1560	0
12	20240412	195700	45744292	1560	1560	1560	1560	0
13	20240412	195600	45744292	1560	1560	1560	1560	0
14	20240412	195500	45744292	1560	1560	1560	1560	0
15	20240412	195400	45744292	1560	1560	1560	1560	0
16	20240412	195300	45744292	1560	1560	1560	1560	0
17	20240412	195200	45744292	1560	1560	1560	1560	0
18	20240412	195100	45744292	1560	1560	1560	1560	0
19	20240412	195000	45744292	1560	1560	1560	1560	0
20	20240412	194900	45744292	1560	1560	1560	1560	0
21	20240412	194800	45744292	1560	1560	1560	1560	0
22	20240412	194700	45744292	1560	1560	1560	1560	0
23	20240412	194600	45744292	1560	1560	1560	1560	0
24	20240412	194500	45744292	1560	1560	1560	1560	0
25	20240412	194400	45744292	1560	1560	1560	1560	0
26	20240412	194300	45744292	1560	1560	1560	1560	0
27	20240412	194200	45744292	1560	1560	1560	1560	0
28	20240412	194100	45744292	1560	1560	1560	1560	0
29	20240412	194000	45744292	1560	1560	1560	1560	0
30	20240412	193900	45744292	1560	1560	1560	1560	0
31	20240412	193800	45744292	1560	1560	1560	1560	0
32	20240412	193700	45744292	1560	1560	1560	1560	1811
33	20240412	193600	45744292	1560	1560	1560	1560	0
34	20240412	193500	45744292	1560	1560	1560	1560	0
35	20240412	193400	45744292	1560	1560	1560	1560	0
36	20240412	193300	45744292	1560	1560	1560	1560	0
37	20240412	193200	45744292	1560	1560	1560	1560	0
38	20240412	193100	45744292	1560	1560	1560	1560	0
39	20240412	193000	45744292	1560	1560	1560	1560	0
40	20240412	192900	45744292	1560	1560	1560	1560	0
41	20240412	192800	45744292	1560	1560	1560	1560	0
42	20240412	192700	45744292	1560	1560	1560	1560	0
43	20240412	192600	45744292	1560	1560	1560	1560	0
44	20240412	192500	45744292	1560	1560	1560	1560	0
45	20240412	192400	45744292	1560	1560	1560	1560	0
46	20240412	192300	45744292	1560	1560	1560	1560	0
47	20240412	192200	45744292	1560	1560	1560	1560	0
48	20240412	192100	45744292	1560	1560	1560	1560	0
49	20240412	192000	45744292	1560	1560	1560	1560	0
50	20240412	191900	45744292	1560	1560	1560	1560	0
51	20240412	191800	45744292	1560	1560	1560	1560	0
52	20240412	191700	45744292	1560	1560	1560	1560	0
53	20240412	191600	45744292	1560	1560	1560	1560	0
54	20240412	191500	45744292	1560	1560	1560	1560	0
55	20240412	191400	45744292	1560	1560	1560	1560	0
56	20240412	191300	45744292	1560	1560	1560	1560	0
57	20240412	191200	45744292	1560	1560	1560	1560	0
58	20240412	191100	45744292	1560	1560	1560	1560	0
59	20240412	191000	45744292	1560	1560	1560	1560	0
60	20240412	190900	45744292	1560	1560	1560	1560	0
61	20240412	190800	45744292	1560	1560	1560	1560	0
62	20240412	190700	45744292	1560	1560	1560	1560	1811
63	20240412	190600	45744292	1560	1560	1560	1560	0
64	20240412	190500	45744292	1560	1560	1560	1560	0
65	20240412	190400	45744292	1560	1560	1560	1560	0
66	20240412	190300	45744292	1560	1560	1560	1560	0
67	20240412	190200	45744292	1560	1560	1560	1560	0
68	20240412	190100	45744292	1560	1560	1560	1560	0
69	20240412	190000	45744292	1560	1560	1560	1560	0
70	20240412	185900	45744292	1560	1560	1560	1560	0
71	20240412	185800	45744292	1560	1560	1560	1560	0
72	20240412	185700	45744292	1560	1560	1560	1560	0
73	20240412	185600	45744292	1560	1560	1560	1560	0
74	20240412	185500	45744292	1560	1560	1560	1560	0
75	20240412	185400	45744292	1560	1560	1560	1560	0
76	20240412	185300	45744292	1560	1560	1560	1560	0
77	20240412	185200	45744292	1560	1560	1560	1560	0
78	20240412	185100	45744292	1560	1560	1560	1560	0
79	20240412	185000	45744292	1560	1560	1560	1560	0
80	20240412	184900	45744292	1560	1560	1560	1560	0
81	20240412	184800	45744292	1560	1560	1560	1560	0
82	20240412	184700	45744292	1560	1560	1560	1560	0
83	20240412	184600	45744292	1560	1560	1560	1560	0
84	20240412	184500	45744292	1560	1560	1560	1560	0
85	20240412	184400	45744292	1560	1560	1560	1560	0
86	20240412	184300	45744292	1560	1560	1560	1560	0
87	20240412	184200	45744292	1560	1560	1560	1560	0
88	20240412	184100	45744292	1560	1560	1560	1560	0
89	20240412	184000	45744292	1560	1560	1560	1560	0
90	20240412	183900	45744292	1560	1560	1560	1560	0
91	20240412	183800	45744292	1560	1560	1560	1560	0
92	20240412	183700	45744292	1560	1560	1560	1560	1811
93	20240412	183600	45744292	1560	1560	1560	1560	0
94	20240412	183500	45744292	1560	1560	1560	1560	0
95	20240412	183400	45744292	1560	1560	1560	1560	0
96	20240412	183300	45744292	1560	1560	1560	1560	0
97	20240412	183200	45744292	1560	1560	1560	1560	0
98	20240412	183100	45744292	1560	1560	1560	1560	0
99	20240412	183000	45744292	1560	1560	1560	1560	0
100	20240412	182900	45744292	1560	1560	1560	1560	0
101	20240412	182800	45744292	1560	1560	1560	1560	0
102	20240412	182700	45744292	1560	1560	1560	1560	0
103	20240412	182600	45744292	1560	1560	1560	1560	0
104	20240412	182500	45744292	1560	1560	1560	1560	0
105	20240412	182400	45744292	1560	1560	1560	1560	0
106	20240412	182300	45744292	1560	1560	1560	1560	0
107	20240412	182200	45744292	1560	1560	1560	1560	0
108	20240412	182100	45744292	1560	1560	1560	1560	0
109	20240412	182000	45744292	1560	1560	1560	1560	0
110	20240412	181900	45744292	1560	1560	1560	1560	0
111	20240412	181800	45744292	1560	1560	1560	1560	0
112	20240412	181700	45744292	1560	1560	1560	1560	0
113	20240412	181600	45744292	1560	1560	1560	1560	0
114	20240412	181500	45744292	1560	1560	1560	1560	0
115	20240412	181400	45744292	1560	1560	1560	1560	0
116	20240412	181300	45744292	1560	1560	1560	1560	0
117	20240412	181200	45744292	1560	1560	1560	1560	0
118	20240412	181100	45744292	1560	1560	1560	1560	0
119	20240412	181000	45744292	1560	1560	1560	1560	0
120	20240412	180900	45744292	1560	1560	1560	1560	0
121	20240412	180800	45744292	1560	1560	1560	1560	0
122	20240412	180700	45744292	1560	1560	1560	1560	1811
123	20240412	180600	45744292	1560	1560	1560	1560	0
124	20240412	180500	45744292	1560	1560	1560	1560	0
125	20240412	180400	45744292	1560	1560	1560	1560	0
126	20240412	180300	45744292	1560	1560	1560	1560	0
127	20240412	180200	45744292	1560	1560	1560	1560	0
128	20240412	180100	45744292	1560	1560	1560	1560	0
129	20240412	180000	45744292	1560	1560	1560	1560	0
130	20240412	175900	45744292	1560	1560	1560	1560	0
131	20240412	175800	45744292	1560	1560	1560	1560	0
132	20240412	175700	45744292	1560	1560	1560	1560	0
133	20240412	175600	45744292	1560	1560	1560	1560	0
134	20240412	175500	45744292	1560	1560	1560	1560	0
135	20240412	175400	45744292	1560	1560	1560	1560	0
136	20240412	175300	45744292	1560	1560	1560	1560	0
137	20240412	175200	45744292	1560	1560	1560	1560	0
138	20240412	175100	45744292	1560	1560	1560	1560	0
139	20240412	175000	45744292	1560	1560	1560	1560	0
140	20240412	174900	45744292	1560	1560	1560	1560	0
141	20240412	174800	45744292	1560	1560	1560	1560	0
142	20240412	174700	45744292	1560	1560	1560	1560	0
143	20240412	174600	45744292	1560	1560	1560	1560	0
144	20240412	174500	45744292	1560	1560	1560	1560	0
145	20240412	174400	45744292	1560	1560	1560	1560	0
146	20240412	174300	45744292	1560	1560	1560	1560	0
147	20240412	174200	45744292	1560	1560	1560	1560	0
148	20240412	174100	45744292	1560	1560	1560	1560	0
149	20240412	174000	45744292	1560	1560	1560	1560	0
150	20240412	173900	45744292	1560	1560	1560	1560	0
151	20240412	173800	45744292	1560	1560	1560	1560	0
152	20240412	173700	45744292	1560	1560	1560	1560	1811
153	20240412	173600	45744292	1560	1560	1560	1560	0
154	20240412	173500	45744292	1560	1560	1560	1560	0
155	20240412	173400	45744292	1560	1560	1560	1560	0
156	20240412	173300	45744292	1560	1560	1560	1560	0
157	20240412	173200	45744292	1560	1560	1560	1560	0
158	20240412	173100	45744292	1560	1560	1560	1560	0
159	20240412	173000	45744292	1560	1560	1560	1560	0
160	20240412	172900	45744292	1560	1560	1560	1560	0
161	20240412	172800	45744292	1560	1560	1560	1560	0
162	20240412	172700	45744292	1560	1560	1560	1560	0
163	20240412	172600	45744292	1560	1560	1560	1560	0
164	20240412	172500	45744292	1560	1560	1560	1560	0
165	20240412	172400	45744292	1560	1560	1560	1560	0
166	20240412	172300	45744292	1560	1560	1560	1560	0
167	20240412	172200	45744292	1560	1560	1560	1560	0
168	20240412	172100	45744292	1560	1560	1560	1560	0
169	20240412	172000	45744292	1560	1560	1560	1560	0
170	20240412	171900	45744292	1560	1560	1560	1560	0
171	20240412	171800	45744292	1560	1560	1560	1560	0
172	20240412	171700	45744292	1560	1560	1560	1560	0
173	20240412	171600	45744292	1560	1560	1560	1560	0
174	20240412	171500	45744292	1560	1560	1560	1560	0
175	20240412	171400	45744292	1560	1560	1560	1560	0
176	20240412	171300	45744292	1560	1560	1560	1560	0
177	20240412	171200	45744292	1560	1560	1560	1560	0
178	20240412	171100	45744292	1560	1560	1560	1560	0
179	20240412	171000	45744292	1560	1560	1560	1560	0
180	20240412	170900	45744292	1560	1560	1560	1560	0
181	20240412	170800	45744292	1560	1560	1560	1560	0
182	20240412	170700	45744292	1560	1560	1560	1560	1811
183	20240412	170600	45744292	1560	1560	1560	1560	0
184	20240412	170500	45744292	1560	1560	1560	1560	0
185	20240412	170400	45744292	1560	1560	1560	1560	0
186	20240412	170300	45744292	1560	1560	1560	1560	0
187	20240412	170200	45744292	1560	1560	1560	1560	0
188	20240412	170100	45744292	1560	1560	1560	1560	0
189	20240412	170000	45744292	1560	1560	1560	1560	0
190	20240412	165900	45744292	1560	1560	1560	1560	0
191	20240412	165800	45744292	1560	1560	1560	1560	0
192	20240412	165700	45744292	1560	1560	1560	1560	0
193	20240412	165600	45744292	1560	1560	1560	1560	0
194	20240412	165500	45744292	1560	1560	1560	1560	0
195	20240412	165400	45744292	1560	1560	1560	1560	0
196	20240412	165300	45744292	1560	1560	1560	1560	0
197	20240412	165200	45744292	1560	1560	1560	1560	0
198	20240412	165100	45744292	1560	1560	1560	1560	0
199	20240412	165000	45744292	1560	1560	1560	1560	0
200	20240412	164900	45744292	1560	1560	1560	1560	0
201	20240412	164800	45744292	1560	1560	1560	1560	0
202	20240412	164700	45744292	1560	1560	1560	1560	0
203	20240412	164600	45744292	1560	1560	1560	1560	0
204	20240412	164500	45744292	1560	1560	1560	1560	0
205	20240412	164400	45744292	1560	1560	1560	1560	0
206	20240412	164300	45744292	1560	1560	1560	1560	0
207	20240412	164200	45744292	1560	1560	1560	1560	0
208	20240412	164100	45744292	1560	1560	1560	1560	0
209	20240412	164000	45744292	1560	1560	1560	1560	0
210	20240412	163900	45744292	1560	1560	1560	1560	0
211	20240412	163800	45744292	1560	1560	1560	1560	0
212	20240412	163700	45744292	1560	1560	1560	1560	1811
213	20240412	163600	45744292	1560	1560	1560	1560	0
214	20240412	163500	45744292	1560	1560	1560	1560	0
215	20240412	163400	45744292	1560	1560	1560	1560	0
216	20240412	163300	45744292	1560	1560	1560	1560	0
217	20240412	163200	45744292	1560	1560	1560	1560	0
218	20240412	163100	45744292	1560	1560	1560	1560	0
219	20240412	163000	45744292	1560	1560	1560	1560	0
220	20240412	162900	45744292	1560	1560	1560	1560	0
221	20240412	162800	45744292	1560	1560	1560	1560	0
222	20240412	162700	45744292	1560	1560	1560	1560	0
223	20240412	162600	45744292	1560	1560	1560	1560	0
224	20240412	162500	45744292	1560	1560	1560	1560	0
225	20240412	162400	45744292	1560	1560	1560	1560	0
226	20240412	162300	45744292	1560	1560	1560	1560	0
227	20240412	162200	45744292	1560	1560	1560	1560	0
228	20240412	162100	45744292	1560	1560	1560	1560	0
229	20240412	162000	45744292	1560	1560	1560	1560	0
230	20240412	161900	45744292	1560	1560	1560	1560	0
231	20240412	161800	45744292	1560	1560	1560	1560	0
232	20240412	161700	45744292	1560	1560	1560	1560	0
233	20240412	161600	45744292	1560	1560	1560	1560	0
234	20240412	161500	45744292	1560	1560	1560	1560	0
235	20240412	161400	45744292	1560	1560	1560	1560	0
236	20240412	161300	45744292	1560	1560	1560	1560	0
237	20240412	161200	45744292	1560	1560	1560	1560	0
238	20240412	161100	45744292	1560	1560	1560	1560	0
239	20240412	161000	45744292	1560	1560	1560	1560	0
240	20240412	160900	45744292	1560	1560	1560	1560	0
241	20240412	160800	45744292	1560	1560	1560	1560	0
242	20240412	160700	45744292	1560	1560	1560	1560	1811
243	20240412	160600	45744292	1560	1560	1560	1560	0
244	20240412	160500	45744292	1560	1560	1560	1560	0
245	20240412	160400	45744292	1560	1560	1560	1560	0
246	20240412	160300	45744292	1560	1560	1560	1560	0
247	20240412	160200	45744292	1560	1560	1560	1560	0
248	20240412	160100	45744292	1560	1560	1560	1560	0
249	20240412	160000	45744292	1560	1560	1560	1560	0
250	20240412	155900	45744292	1560	1560	1560	1560	0
251	20240412	155800	45744292	1560	1560	1560	1560	0
252	20240412	155700	45744292	1560	1560	1560	1560	0
253	20240412	155600	45744292	1560	1560	1560	1560	0
254	20240412	155500	45744292	1560	1560	1560	1560	0
255	20240412	155400	45744292	1560	1560	1560	1560	0
256	20240412	155300	45744292	1560	1560	1560	1560	0
257	20240412	155200	45744292	1560	1560	1560	1560	0
258	20240412	155100	45744292	1560	1560	1560	1560	0
259	20240412	155000	45744292	1560	1560	1560	1560	0
260	20240412	154900	45744292	1560	1560	1560	1560	0
261	20240412	154800	45744292	1560	1560	1560	1560	0
262	20240412	154700	45744292	1560	1560	1560	1560	0
263	20240412	154600	45744292	1560	1560	1560	1560	0
264	20240412	154500	45744292	1560	1560	1560	1560	0
265	20240412	154400	45744292	1560	1560	1560	1560	0
266	20240412	154300	45744292	1560	1560	1560	1560	0
267	20240412	154200	45744292	1560	1560	1560	1560	0
268	20240412	154100	45744292	1560	1560	1560	1560	0
269	20240412	154000	45744292	1560	1560	1560	1560	0
270	20240412	153900	45744292	1560	1560	1560	1560	0
271	20240412	153800	45744292	1560	1560	1560	1560	0
272	20240412	153700	45744292	1560	1560	1560	1560	1811
273	20240412	153600	45744292	1560	1560	1560	1560	0
274	20240412	153500	45744292	1560	1560	1560	1560	0
275	20240412	153400	45744292	1560	1560	1560	1560	0
276	20240412	153300	45744292	1560	1560	1560	1560	0
277	20240412	153200	45744292	1560	1560	1560	1560	0
278	20240412	153100	45744292	1560	1560	1560	1560	0
279	20240412	153000	45744292	1560	1560	1560	1560	1811
280	20240412	152900	42919132	1583	1583	1583	1583	0
281	20240412	152800	42919132	1583	1583	1583	1583	0
282	20240412	152700	42919132	1583	1583	1583	1583	0
283	20240412	152600	42919132	1583	1583	1583	1583	0
284	20240412	152500	42919132	1583	1583	1583	1583	0
285	20240412	152400	42919132	1583	1583	1583	1583	0
286	20240412	152300	42919132	1583	1583	1583	1583	0
287	20240412	152200	42919132	1583	1583	1583	1583	0
288	20240412	152100	42919132	1583	1583	1583	1583	0
289	20240412	152000	42919132	1583	1583	1583	1583	0
290	20240412	151900	42919132	1583	1583	1583	1583	0
291	20240412	151800	42919132	1583	1583	1583	1583	0
292	20240412	151700	42919132	1583	1583	1583	1583	0
293	20240412	151600	42919132	1583	1577	1583	1577	14
294	20240412	151500	42897006	1583	1583	1583	1583	1
295	20240412	151400	42895423	1577	1580	1580	1577	1079
296	20240412	151300	41190666	1583	1583	1583	1583	0
297	20240412	151200	41190666	1583	1583	1583	1583	0
298	20240412	151100	41190666	1583	1583	1583	1583	6
299	20240412	151000	41181168	1584	1584	1584	1584	0
300	20240412	150900	41181168	1584	1584	1584	1584	0
301	20240412	150800	41181168	1584	1584	1584	1584	0
302	20240412	150700	41181168	1584	1584	1584	1584	0
303	20240412	150600	41181168	1584	1584	1584	1584	7
304	20240412	150500	41170080	1584	1584	1584	1584	0
305	20240412	150400	41170080	1584	1584	1584	1584	5
306	20240412	150300	41162160	1584	1581	1584	1581	4
307	20240412	150200	41155830	1580	1580	1580	1580	0
308	20240412	150100	41155830	1580	1580	1580	1580	0
309	20240412	150000	41155830	1580	1580	1580	1580	0
310	20240412	145900	41155830	1580	1580	1580	1580	0
311	20240412	145800	41155830	1580	1580	1580	1580	0
312	20240412	145700	41155830	1580	1580	1580	1580	0
313	20240412	145600	41155830	1580	1580	1580	1580	122
314	20240412	145500	40963070	1580	1580	1580	1580	0
315	20240412	145400	40963070	1580	1580	1580	1580	0
316	20240412	145300	40963070	1580	1580	1580	1580	0
317	20240412	145200	40963070	1580	1580	1580	1580	0
318	20240412	145100	40963070	1580	1580	1580	1580	0
319	20240412	145000	40963070	1580	1580	1580	1580	0
320	20240412	144900	40963070	1580	1579	1580	1579	500
321	20240412	144800	40173192	1577	1577	1577	1577	23
322	20240412	144700	40136921	1579	1579	1579	1579	0
323	20240412	144600	40136921	1579	1579	1579	1579	0
324	20240412	144500	40136921	1579	1579	1579	1579	0
325	20240412	144400	40136921	1579	1579	1579	1579	0
326	20240412	144300	40136921	1579	1579	1579	1579	0
327	20240412	144200	40136921	1579	1579	1579	1579	0
328	20240412	144100	40136921	1579	1579	1579	1579	1
329	20240412	144000	40135342	1568	1568	1568	1568	1
330	20240412	143900	40133774	1578	1578	1578	1578	0
331	20240412	143800	40133774	1578	1578	1578	1578	0
332	20240412	143700	40133774	1578	1578	1578	1578	0
333	20240412	143600	40133774	1578	1578	1578	1578	0
334	20240412	143500	40133774	1578	1578	1578	1578	0
335	20240412	143400	40133774	1578	1578	1578	1578	0
336	20240412	143300	40133774	1578	1578	1578	1578	0
337	20240412	143200	40133774	1578	1568	1578	1568	2
338	20240412	143100	40130628	1584	1584	1584	1584	0
339	20240412	143000	40130628	1584	1584	1584	1584	0
340	20240412	142900	40130628	1584	1584	1584	1584	0
341	20240412	142800	40130628	1584	1584	1584	1584	0
342	20240412	142700	40130628	1584	1584	1584	1584	0
343	20240412	142600	40130628	1584	1584	1584	1584	0
344	20240412	142500	40130628	1584	1583	1584	1583	750
345	20240412	142400	38943341	1584	1584	1584	1584	0
346	20240412	142300	38943341	1584	1584	1584	1584	0
347	20240412	142200	38943341	1584	1581	1584	1581	60
348	20240412	142100	38848451	1581	1581	1581	1581	1
349	20240412	142000	38846870	1581	1581	1581	1581	0
350	20240412	141900	38846870	1581	1581	1581	1581	0
351	20240412	141800	38846870	1581	1581	1581	1581	0
352	20240412	141700	38846870	1581	1581	1581	1581	0
353	20240412	141600	38846870	1581	1581	1581	1581	0
354	20240412	141500	38846870	1581	1581	1581	1581	0
355	20240412	141400	38846870	1581	1581	1581	1581	0
356	20240412	141300	38846870	1581	1581	1581	1581	528
357	20240412	141200	38012102	1581	1581	1581	1581	0
358	20240412	141100	38012102	1581	1581	1581	1581	0
359	20240412	141000	38012102	1581	1581	1581	1581	0
360	20240412	140900	38012102	1581	1581	1581	1581	0
361	20240412	140800	38012102	1581	1581	1581	1581	0
362	20240412	140700	38012102	1581	1581	1581	1581	0
363	20240412	140600	38012102	1581	1581	1581	1581	0
364	20240412	140500	38012102	1581	1581	1581	1581	0
365	20240412	140400	38012102	1581	1581	1581	1581	0
366	20240412	140300	38012102	1581	1581	1581	1581	0
367	20240412	140200	38012102	1581	1581	1581	1581	0
368	20240412	140100	38012102	1581	1567	1581	1567	2
369	20240412	140000	38008954	1581	1581	1581	1581	0
370	20240412	135900	38008954	1581	1581	1581	1581	1
371	20240412	135800	38007373	1581	1581	1581	1581	1
372	20240412	135700	38005792	1581	1581	1581	1581	2
373	20240412	135600	38002630	1578	1578	1578	1578	500
374	20240412	135500	37213630	1578	1566	1578	1566	2
375	20240412	135400	37210486	1566	1566	1566	1566	0
376	20240412	135300	37210486	1566	1566	1566	1566	103
377	20240412	135200	37049188	1566	1566	1566	1566	0
378	20240412	135100	37049188	1566	1566	1566	1566	0
379	20240412	135000	37049188	1566	1568	1568	1566	257
380	20240412	134900	36646484	1583	1568	1583	1568	2
381	20240412	134800	36643333	1584	1584	1584	1584	0
382	20240412	134700	36643333	1584	1584	1584	1584	0
383	20240412	134600	36643333	1584	1584	1584	1584	0
384	20240412	134500	36643333	1584	1584	1584	1584	0
385	20240412	134400	36643333	1584	1584	1584	1584	11
386	20240412	134300	36625909	1584	1584	1584	1584	0
387	20240412	134200	36625909	1584	1584	1584	1584	0
388	20240412	134100	36625909	1584	1584	1584	1584	0
389	20240412	134000	36625909	1584	1584	1584	1584	0
390	20240412	133900	36625909	1584	1584	1584	1584	0
391	20240412	133800	36625909	1584	1584	1584	1584	0
392	20240412	133700	36625909	1584	1584	1584	1584	0
393	20240412	133600	36625909	1584	1584	1584	1584	0
394	20240412	133500	36625909	1584	1584	1584	1584	0
395	20240412	133400	36625909	1584	1584	1584	1584	0
396	20240412	133300	36625909	1584	1584	1584	1584	0
397	20240412	133200	36625909	1584	1584	1584	1584	0
398	20240412	133100	36625909	1584	1584	1584	1584	0
399	20240412	133000	36625909	1584	1584	1584	1584	0
400	20240412	132900	36625909	1584	1584	1584	1584	0
401	20240412	132800	36625909	1584	1584	1584	1584	0
402	20240412	132700	36625909	1584	1584	1584	1584	0
403	20240412	132600	36625909	1584	1584	1584	1584	0
404	20240412	132500	36625909	1584	1584	1584	1584	0
405	20240412	132400	36625909	1584	1584	1584	1584	0
406	20240412	132300	36625909	1584	1584	1584	1584	0
407	20240412	132200	36625909	1584	1584	1584	1584	0
408	20240412	132100	36625909	1584	1584	1584	1584	0
409	20240412	132000	36625909	1584	1584	1584	1584	0
410	20240412	131900	36625909	1584	1584	1584	1584	0
411	20240412	131800	36625909	1584	1584	1584	1584	1
412	20240412	131700	36624325	1583	1583	1583	1583	50
413	20240412	131600	36545175	1584	1577	1584	1577	378
414	20240412	131500	35949062	1584	1584	1584	1584	0
415	20240412	131400	35949062	1584	1584	1584	1584	19
416	20240412	131300	35918966	1584	1584	1584	1584	0
417	20240412	131200	35918966	1584	1584	1584	1584	5
418	20240412	131100	35911046	1591	1591	1591	1591	0
419	20240412	131000	35911046	1591	1591	1591	1591	0
420	20240412	130900	35911046	1591	1591	1591	1591	0
421	20240412	130800	35911046	1591	1591	1591	1591	0
422	20240412	130700	35911046	1591	1591	1591	1591	0
423	20240412	130600	35911046	1591	1591	1591	1591	0
424	20240412	130500	35911046	1591	1591	1591	1591	0
425	20240412	130400	35911046	1591	1591	1591	1591	0
426	20240412	130300	35911046	1591	1591	1591	1591	0
427	20240412	130200	35911046	1591	1591	1591	1591	0
428	20240412	130100	35911046	1591	1591	1591	1591	0
429	20240412	130000	35911046	1591	1591	1591	1591	0
430	20240412	125900	35911046	1591	1591	1591	1591	0
431	20240412	125800	35911046	1591	1591	1591	1591	0
432	20240412	125700	35911046	1591	1591	1591	1591	0
433	20240412	125600	35911046	1591	1591	1591	1591	0
434	20240412	125500	35911046	1591	1591	1591	1591	0
435	20240412	125400	35911046	1591	1591	1591	1591	0
436	20240412	125300	35911046	1591	1591	1591	1591	0
437	20240412	125200	35911046	1591	1591	1591	1591	0
438	20240412	125100	35911046	1591	1591	1591	1591	0
439	20240412	125000	35911046	1591	1591	1591	1591	0
440	20240412	124900	35911046	1591	1591	1591	1591	0
441	20240412	124800	35911046	1591	1591	1591	1591	0
442	20240412	124700	35911046	1591	1591	1591	1591	0
443	20240412	124600	35911046	1591	1591	1591	1591	0
444	20240412	124500	35911046	1591	1591	1591	1591	0
445	20240412	124400	35911046	1591	1591	1591	1591	0
446	20240412	124300	35911046	1591	1591	1591	1591	0
447	20240412	124200	35911046	1591	1591	1591	1591	0
448	20240412	124100	35911046	1591	1591	1591	1591	0
449	20240412	124000	35911046	1591	1582	1591	1577	259
450	20240412	123900	35502108	1593	1593	1593	1593	628
451	20240412	123800	34501704	1583	1583	1583	1583	0
452	20240412	123700	34501704	1583	1583	1583	1583	0
453	20240412	123600	34501704	1583	1583	1583	1583	0
454	20240412	123500	34501704	1583	1583	1583	1583	0
455	20240412	123400	34501704	1583	1583	1583	1583	1269
456	20240412	123300	32492877	1583	1583	1583	1583	0
457	20240412	123200	32492877	1583	1583	1583	1583	0
458	20240412	123100	32492877	1583	1583	1583	1583	0
459	20240412	123000	32492877	1583	1583	1583	1583	0
460	20240412	122900	32492877	1583	1583	1583	1583	0
461	20240412	122800	32492877	1583	1583	1583	1583	63
462	20240412	122700	32393148	1583	1583	1583	1583	0
463	20240412	122600	32393148	1583	1583	1583	1583	0
464	20240412	122500	32393148	1583	1583	1583	1583	0
465	20240412	122400	32393148	1583	1583	1583	1583	0
466	20240412	122300	32393148	1583	1583	1583	1583	0
467	20240412	122200	32393148	1583	1583	1583	1583	0
468	20240412	122100	32393148	1583	1583	1583	1583	0
469	20240412	122000	32393148	1583	1583	1583	1583	0
470	20240412	121900	32393148	1583	1583	1583	1583	1532
471	20240412	121800	29967992	1583	1583	1583	1583	0
472	20240412	121700	29967992	1583	1583	1583	1583	0
473	20240412	121600	29967992	1583	1583	1583	1583	0
474	20240412	121500	29967992	1583	1585	1585	1583	350
475	20240412	121400	29413644	1593	1593	1593	1593	19
476	20240412	121300	29383377	1593	1593	1593	1593	0
477	20240412	121200	29383377	1593	1593	1593	1593	0
478	20240412	121100	29383377	1593	1593	1593	1593	0
479	20240412	121000	29383377	1593	1593	1593	1593	1
480	20240412	120900	29381784	1585	1585	1585	1585	800
481	20240412	120800	28113784	1585	1585	1585	1585	0
482	20240412	120700	28113784	1585	1585	1585	1585	0
483	20240412	120600	28113784	1585	1585	1585	1585	0
484	20240412	120500	28113784	1585	1590	1590	1585	2000
485	20240412	120400	24940599	1593	1593	1593	1593	0
486	20240412	120300	24940599	1593	1593	1593	1593	0
487	20240412	120200	24940599	1593	1593	1593	1593	0
488	20240412	120100	24940599	1593	1593	1593	1593	0
489	20240412	120000	24940599	1593	1593	1593	1593	0
490	20240412	115900	24940599	1593	1591	1593	1590	911
491	20240412	115800	23491332	1592	1592	1592	1592	524
492	20240412	115700	22657124	1593	1593	1593	1593	15
493	20240412	115600	22633229	1593	1593	1593	1593	0
494	20240412	115500	22633229	1593	1593	1593	1593	0
495	20240412	115400	22633229	1593	1593	1593	1593	0
496	20240412	115300	22633229	1593	1593	1593	1593	0
497	20240412	115200	22633229	1593	1593	1593	1593	0
498	20240412	115100	22633229	1593	1593	1593	1593	0
499	20240412	115000	22633229	1593	1593	1593	1593	47
500	20240412	114900	22558358	1594	1594	1594	1594	0
501	20240412	114800	22558358	1594	1594	1594	1594	1
502	20240412	114700	22556764	1594	1594	1594	1594	0
503	20240412	114600	22556764	1594	1594	1594	1594	23
504	20240412	114500	22520102	1593	1593	1593	1593	37
505	20240412	114400	22461161	1594	1594	1594	1594	0
506	20240412	114300	22461161	1594	1594	1594	1594	0
507	20240412	114200	22461161	1594	1594	1594	1594	24
508	20240412	114100	22422905	1594	1594	1594	1594	0
509	20240412	114000	22422905	1594	1594	1594	1594	0
510	20240412	113900	22422905	1594	1594	1594	1594	0
511	20240412	113800	22422905	1594	1594	1594	1594	0
512	20240412	113700	22422905	1594	1594	1594	1594	0
513	20240412	113600	22422905	1594	1594	1594	1594	0
514	20240412	113500	22422905	1594	1594	1594	1594	0
515	20240412	113400	22422905	1594	1594	1594	1594	0
516	20240412	113300	22422905	1594	1594	1594	1594	0
517	20240412	113200	22422905	1594	1594	1594	1594	0
518	20240412	113100	22422905	1594	1591	1594	1591	267
519	20240412	113000	21998105	1591	1594	1594	1591	258
520	20240412	112900	21587483	1595	1595	1595	1595	0
521	20240412	112800	21587483	1595	1595	1595	1595	0
522	20240412	112700	21587483	1595	1595	1595	1595	0
523	20240412	112600	21587483	1595	1595	1595	1595	0
524	20240412	112500	21587483	1595	1595	1595	1595	0
525	20240412	112400	21587483	1595	1595	1595	1595	0
526	20240412	112300	21587483	1595	1595	1595	1595	0
527	20240412	112200	21587483	1595	1595	1595	1595	0
528	20240412	112100	21587483	1595	1594	1595	1594	156
529	20240412	112000	21338818	1594	1594	1594	1594	3
530	20240412	111900	21334036	1594	1594	1594	1594	0
531	20240412	111800	21334036	1594	1594	1594	1594	0
532	20240412	111700	21334036	1594	1594	1594	1594	18
533	20240412	111600	21305344	1594	1594	1594	1594	24
534	20240412	111500	21267088	1595	1595	1595	1595	0
535	20240412	111400	21267088	1595	1595	1595	1595	0
536	20240412	111300	21267088	1595	1595	1595	1595	0
537	20240412	111200	21267088	1595	1595	1595	1595	0
538	20240412	111100	21267088	1595	1595	1595	1595	0
539	20240412	111000	21267088	1595	1595	1595	1595	0
540	20240412	110900	21267088	1595	1595	1595	1595	0
541	20240412	110800	21267088	1595	1595	1595	1595	0
542	20240412	110700	21267088	1595	1595	1595	1595	0
543	20240412	110600	21267088	1595	1595	1595	1595	0
544	20240412	110500	21267088	1595	1595	1595	1595	0
545	20240412	110400	21267088	1595	1595	1595	1595	0
546	20240412	110300	21267088	1595	1595	1595	1595	1
547	20240412	110200	21265493	1591	1591	1591	1591	23
548	20240412	110100	21228900	1595	1595	1595	1595	0
549	20240412	110000	21228900	1595	1591	1595	1591	502
550	20240412	105900	20430210	1595	1595	1595	1595	0
551	20240412	105800	20430210	1595	1595	1595	1595	0
552	20240412	105700	20430210	1595	1595	1595	1595	0
553	20240412	105600	20430210	1595	1595	1595	1595	0
554	20240412	105500	20430210	1595	1595	1595	1595	0
555	20240412	105400	20430210	1595	1595	1595	1595	1
556	20240412	105300	20428615	1590	1590	1590	1590	16
557	20240412	105200	20403175	1595	1595	1595	1595	0
558	20240412	105100	20403175	1595	1595	1595	1595	0
559	20240412	105000	20403175	1595	1595	1595	1595	0
560	20240412	104900	20403175	1595	1595	1595	1595	0
561	20240412	104800	20403175	1595	1595	1595	1595	0
562	20240412	104700	20403175	1595	1595	1595	1595	1
563	20240412	104600	20401580	1594	1594	1594	1594	500
564	20240412	104500	19604580	1595	1595	1595	1595	0
565	20240412	104400	19604580	1595	1595	1595	1595	0
566	20240412	104300	19604580	1595	1595	1595	1595	0
567	20240412	104200	19604580	1595	1595	1595	1595	0
568	20240412	104100	19604580	1595	1595	1595	1595	0
569	20240412	104000	19604580	1595	1595	1595	1595	0
570	20240412	103900	19604580	1595	1595	1595	1595	0
571	20240412	103800	19604580	1595	1595	1595	1595	0
572	20240412	103700	19604580	1595	1594	1595	1594	73
573	20240412	103600	19488217	1594	1594	1594	1594	0
574	20240412	103500	19488217	1594	1594	1594	1594	0
575	20240412	103400	19488217	1594	1594	1594	1594	50
576	20240412	103300	19408517	1596	1596	1596	1596	0
577	20240412	103200	19408517	1596	1596	1596	1596	0
578	20240412	103100	19408517	1596	1596	1596	1596	0
579	20240412	103000	19408517	1596	1596	1596	1596	0
580	20240412	102900	19408517	1596	1596	1596	1596	0
581	20240412	102800	19408517	1596	1594	1596	1594	200
582	20240412	102700	19089594	1594	1587	1594	1587	800
583	20240412	102600	17817854	1588	1588	1588	1588	0
584	20240412	102500	17817854	1588	1588	1588	1588	0
585	20240412	102400	17817854	1588	1588	1588	1588	0
586	20240412	102300	17817854	1588	1588	1588	1588	0
587	20240412	102200	17817854	1588	1588	1588	1588	0
588	20240412	102100	17817854	1588	1588	1588	1588	1
589	20240412	102000	17816266	1580	1582	1582	1580	258
590	20240412	101900	17408458	1590	1590	1590	1590	0
591	20240412	101800	17408458	1590	1590	1590	1590	0
592	20240412	101700	17408458	1590	1590	1590	1590	0
593	20240412	101600	17408458	1590	1590	1590	1590	0
594	20240412	101500	17408458	1590	1590	1590	1590	10
595	20240412	101400	17392558	1590	1590	1590	1590	1
596	20240412	101300	17390968	1590	1590	1590	1590	0
597	20240412	101200	17390968	1590	1590	1590	1590	0
598	20240412	101100	17390968	1590	1590	1590	1590	0
599	20240412	101000	17390968	1590	1590	1590	1590	0
600	20240412	100900	17390968	1590	1590	1590	1590	0
601	20240412	100800	17390968	1590	1590	1590	1590	0
602	20240412	100700	17390968	1590	1590	1590	1590	0
603	20240412	100600	17390968	1590	1588	1590	1588	182
604	20240412	100500	17101849	1588	1587	1588	1587	2
605	20240412	100400	17098674	1585	1585	1585	1585	33
606	20240412	100300	17046369	1585	1585	1585	1585	0
607	20240412	100200	17046369	1585	1585	1585	1585	0
608	20240412	100100	17046369	1585	1584	1585	1584	467
609	20240412	100000	16306304	1585	1585	1585	1585	0
610	20240412	095900	16306304	1585	1585	1585	1585	0
611	20240412	095800	16306304	1585	1585	1585	1585	0
612	20240412	095700	16306304	1585	1585	1585	1585	0
613	20240412	095600	16306304	1585	1585	1585	1585	0
614	20240412	095500	16306304	1585	1585	1585	1585	0
615	20240412	095400	16306304	1585	1585	1585	1585	0
616	20240412	095300	16306304	1585	1585	1585	1585	0
617	20240412	095200	16306304	1585	1585	1585	1585	0
618	20240412	095100	16306304	1585	1585	1585	1585	0
619	20240412	095000	16306304	1585	1585	1585	1585	0
620	20240412	094900	16306304	1585	1585	1585	1585	0
621	20240412	094800	16306304	1585	1585	1585	1585	0
622	20240412	094700	16306304	1585	1585	1585	1585	0
623	20240412	094600	16306304	1585	1585	1585	1585	0
624	20240412	094500	16306304	1585	1581	1585	1581	226
625	20240412	094400	15948994	1585	1581	1585	1581	601
626	20240412	094300	14998321	1581	1579	1581	1579	68
627	20240412	094200	14890913	1579	1568	1579	1568	83
628	20240412	094100	14760065	1579	1579	1579	1579	0
629	20240412	094000	14760065	1579	1580	1580	1567	19
630	20240412	093900	14730267	1579	1579	1579	1579	1
631	20240412	093800	14728688	1567	1567	1579	1567	47
632	20240412	093700	14655015	1580	1580	1580	1580	0
633	20240412	093600	14655015	1580	1580	1580	1580	2
634	20240412	093500	14651855	1580	1580	1580	1580	2
635	20240412	093400	14648695	1565	1565	1565	1565	19
636	20240412	093300	14618960	1581	1581	1581	1581	12
637	20240412	093200	14599988	1581	1581	1581	1581	12
638	20240412	093100	14581016	1581	1580	1581	1580	9
639	20240412	093000	14566795	1564	1580	1580	1564	12
640	20240412	092900	14547995	1580	1580	1580	1580	1
641	20240412	092800	14546415	1580	1580	1580	1580	2
642	20240412	092700	14543255	1580	1580	1580	1580	2
643	20240412	092600	14540095	1580	1580	1580	1580	0
644	20240412	092500	14540095	1580	1580	1581	1580	11
645	20240412	092400	14522714	1580	1580	1580	1580	64
646	20240412	092300	14421594	1580	1580	1580	1580	2
647	20240412	092200	14418434	1580	1580	1580	1580	2
648	20240412	092100	14415274	1580	1580	1580	1580	0
649	20240412	092000	14415274	1580	1580	1580	1580	2
650	20240412	091900	14412114	1580	1580	1580	1580	0
651	20240412	091800	14412114	1580	1580	1580	1580	2
652	20240412	091700	14408954	1582	1574	1582	1574	120
653	20240412	091600	14220024	1574	1574	1574	1574	0
654	20240412	091500	14220024	1574	1574	1574	1574	5
655	20240412	091400	14212154	1575	1572	1575	1572	57
656	20240412	091300	14122545	1573	1573	1573	1573	2
657	20240412	091200	14119399	1574	1570	1574	1570	82
658	20240412	091100	13990647	1570	1571	1572	1555	32
659	20240412	091000	13940487	1571	1574	1574	1553	1020
660	20240412	090900	12349180	1574	1574	1574	1574	2
661	20240412	090800	12346032	1574	1574	1574	1574	75
662	20240412	090700	12227982	1575	1574	1575	1574	241
663	20240412	090600	11848647	1575	1566	1575	1566	5110
664	20240412	090500	3841105	1566	1566	1566	1566	2
665	20240412	090400	3837973	1566	1566	1566	1566	4
666	20240412	090300	3831709	1567	1560	1567	1560	1555
667	20240412	090200	1405560	1560	1560	1560	1560	2
668	20240412	090100	1402440	1560	1560	1560	1560	9
669	20240412	090000	1388400	1560	1560	1560	1560	890