KissMeData/060240/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	192700	91306495	1660	1660	1660	1660	1965
3	20240403	192600	91306495	1660	1660	1660	1660	0
4	20240403	192500	91306495	1660	1660	1660	1660	0
5	20240403	192400	91306495	1660	1660	1660	1660	0
6	20240403	192300	91306495	1660	1660	1660	1660	0
7	20240403	192200	91306495	1660	1660	1660	1660	0
8	20240403	192100	91306495	1660	1660	1660	1660	0
9	20240403	192000	91306495	1660	1660	1660	1660	0
10	20240403	191900	91306495	1660	1660	1660	1660	0
11	20240403	191800	91306495	1660	1660	1660	1660	0
12	20240403	191700	91306495	1660	1660	1660	1660	0
13	20240403	191600	91306495	1660	1660	1660	1660	0
14	20240403	191500	91306495	1660	1660	1660	1660	0
15	20240403	191400	91306495	1660	1660	1660	1660	0
16	20240403	191300	91306495	1660	1660	1660	1660	0
17	20240403	191200	91306495	1660	1660	1660	1660	0
18	20240403	191100	91306495	1660	1660	1660	1660	0
19	20240403	191000	91306495	1660	1660	1660	1660	0
20	20240403	190900	91306495	1660	1660	1660	1660	0
21	20240403	190800	91306495	1660	1660	1660	1660	0
22	20240403	190700	91306495	1660	1660	1660	1660	0
23	20240403	190600	91306495	1660	1660	1660	1660	0
24	20240403	190500	91306495	1660	1660	1660	1660	0
25	20240403	190400	91306495	1660	1660	1660	1660	0
26	20240403	190300	91306495	1660	1660	1660	1660	0
27	20240403	190200	91306495	1660	1660	1660	1660	0
28	20240403	190100	91306495	1660	1660	1660	1660	0
29	20240403	190000	91306495	1660	1660	1660	1660	0
30	20240403	185900	91306495	1660	1660	1660	1660	0
31	20240403	185800	91306495	1660	1660	1660	1660	0
32	20240403	185700	91306495	1660	1660	1660	1660	1965
33	20240403	185600	91306495	1660	1660	1660	1660	0
34	20240403	185500	91306495	1660	1660	1660	1660	0
35	20240403	185400	91306495	1660	1660	1660	1660	0
36	20240403	185300	91306495	1660	1660	1660	1660	0
37	20240403	185200	91306495	1660	1660	1660	1660	0
38	20240403	185100	91306495	1660	1660	1660	1660	0
39	20240403	185000	91306495	1660	1660	1660	1660	0
40	20240403	184900	91306495	1660	1660	1660	1660	0
41	20240403	184800	91306495	1660	1660	1660	1660	0
42	20240403	184700	91306495	1660	1660	1660	1660	0
43	20240403	184600	91306495	1660	1660	1660	1660	0
44	20240403	184500	91306495	1660	1660	1660	1660	0
45	20240403	184400	91306495	1660	1660	1660	1660	0
46	20240403	184300	91306495	1660	1660	1660	1660	0
47	20240403	184200	91306495	1660	1660	1660	1660	0
48	20240403	184100	91306495	1660	1660	1660	1660	0
49	20240403	184000	91306495	1660	1660	1660	1660	0
50	20240403	183900	91306495	1660	1660	1660	1660	0
51	20240403	183800	91306495	1660	1660	1660	1660	0
52	20240403	183700	91306495	1660	1660	1660	1660	0
53	20240403	183600	91306495	1660	1660	1660	1660	0
54	20240403	183500	91306495	1660	1660	1660	1660	0
55	20240403	183400	91306495	1660	1660	1660	1660	0
56	20240403	183300	91306495	1660	1660	1660	1660	0
57	20240403	183200	91306495	1660	1660	1660	1660	0
58	20240403	183100	91306495	1660	1660	1660	1660	0
59	20240403	183000	91306495	1660	1660	1660	1660	0
60	20240403	182900	91306495	1660	1660	1660	1660	0
61	20240403	182800	91306495	1660	1660	1660	1660	0
62	20240403	182700	91306495	1660	1660	1660	1660	1965
63	20240403	182600	91306495	1660	1660	1660	1660	0
64	20240403	182500	91306495	1660	1660	1660	1660	0
65	20240403	182400	91306495	1660	1660	1660	1660	0
66	20240403	182300	91306495	1660	1660	1660	1660	0
67	20240403	182200	91306495	1660	1660	1660	1660	0
68	20240403	182100	91306495	1660	1660	1660	1660	0
69	20240403	182000	91306495	1660	1660	1660	1660	0
70	20240403	181900	91306495	1660	1660	1660	1660	0
71	20240403	181800	91306495	1660	1660	1660	1660	0
72	20240403	181700	91306495	1660	1660	1660	1660	0
73	20240403	181600	91306495	1660	1660	1660	1660	0
74	20240403	181500	91306495	1660	1660	1660	1660	0
75	20240403	181400	91306495	1660	1660	1660	1660	0
76	20240403	181300	91306495	1660	1660	1660	1660	0
77	20240403	181200	91306495	1660	1660	1660	1660	0
78	20240403	181100	91306495	1660	1660	1660	1660	0
79	20240403	181000	91306495	1660	1660	1660	1660	0
80	20240403	180900	91306495	1660	1660	1660	1660	0
81	20240403	180800	91306495	1660	1660	1660	1660	0
82	20240403	180700	91306495	1660	1660	1660	1660	0
83	20240403	180600	91306495	1660	1660	1660	1660	0
84	20240403	180500	91306495	1660	1660	1660	1660	0
85	20240403	180400	91306495	1660	1660	1660	1660	0
86	20240403	180300	91306495	1660	1660	1660	1660	0
87	20240403	180200	91306495	1660	1660	1660	1660	0
88	20240403	180100	91306495	1660	1660	1660	1660	0
89	20240403	180000	91306495	1660	1660	1660	1660	0
90	20240403	175900	91306495	1660	1660	1660	1660	0
91	20240403	175800	91306495	1660	1660	1660	1660	0
92	20240403	175700	91306495	1660	1660	1660	1660	1965
93	20240403	175600	91306495	1660	1660	1660	1660	0
94	20240403	175500	91306495	1660	1660	1660	1660	0
95	20240403	175400	91306495	1660	1660	1660	1660	0
96	20240403	175300	91306495	1660	1660	1660	1660	0
97	20240403	175200	91306495	1660	1660	1660	1660	0
98	20240403	175100	91306495	1660	1660	1660	1660	0
99	20240403	175000	91306495	1660	1660	1660	1660	0
100	20240403	174900	91306495	1660	1660	1660	1660	0
101	20240403	174800	91306495	1660	1660	1660	1660	0
102	20240403	174700	91306495	1660	1660	1660	1660	0
103	20240403	174600	91306495	1660	1660	1660	1660	0
104	20240403	174500	91306495	1660	1660	1660	1660	0
105	20240403	174400	91306495	1660	1660	1660	1660	0
106	20240403	174300	91306495	1660	1660	1660	1660	0
107	20240403	174200	91306495	1660	1660	1660	1660	0
108	20240403	174100	91306495	1660	1660	1660	1660	0
109	20240403	174000	91306495	1660	1660	1660	1660	0
110	20240403	173900	91306495	1660	1660	1660	1660	0
111	20240403	173800	91306495	1660	1660	1660	1660	0
112	20240403	173700	91306495	1660	1660	1660	1660	0
113	20240403	173600	91306495	1660	1660	1660	1660	0
114	20240403	173500	91306495	1660	1660	1660	1660	0
115	20240403	173400	91306495	1660	1660	1660	1660	0
116	20240403	173300	91306495	1660	1660	1660	1660	0
117	20240403	173200	91306495	1660	1660	1660	1660	0
118	20240403	173100	91306495	1660	1660	1660	1660	0
119	20240403	173000	91306495	1660	1660	1660	1660	0
120	20240403	172900	91306495	1660	1660	1660	1660	0
121	20240403	172800	91306495	1660	1660	1660	1660	0
122	20240403	172700	91306495	1660	1660	1660	1660	1965
123	20240403	172600	91306495	1660	1660	1660	1660	0
124	20240403	172500	91306495	1660	1660	1660	1660	0
125	20240403	172400	91306495	1660	1660	1660	1660	0
126	20240403	172300	91306495	1660	1660	1660	1660	0
127	20240403	172200	91306495	1660	1660	1660	1660	0
128	20240403	172100	91306495	1660	1660	1660	1660	0
129	20240403	172000	91306495	1660	1660	1660	1660	0
130	20240403	171900	91306495	1660	1660	1660	1660	0
131	20240403	171800	91306495	1660	1660	1660	1660	0
132	20240403	171700	91306495	1660	1660	1660	1660	0
133	20240403	171600	91306495	1660	1660	1660	1660	0
134	20240403	171500	91306495	1660	1660	1660	1660	0
135	20240403	171400	91306495	1660	1660	1660	1660	0
136	20240403	171300	91306495	1660	1660	1660	1660	0
137	20240403	171200	91306495	1660	1660	1660	1660	0
138	20240403	171100	91306495	1660	1660	1660	1660	0
139	20240403	171000	91306495	1660	1660	1660	1660	0
140	20240403	170900	91306495	1660	1660	1660	1660	0
141	20240403	170800	91306495	1660	1660	1660	1660	0
142	20240403	170700	91306495	1660	1660	1660	1660	0
143	20240403	170600	91306495	1660	1660	1660	1660	0
144	20240403	170500	91306495	1660	1660	1660	1660	0
145	20240403	170400	91306495	1660	1660	1660	1660	0
146	20240403	170300	91306495	1660	1660	1660	1660	0
147	20240403	170200	91306495	1660	1660	1660	1660	0
148	20240403	170100	91306495	1660	1660	1660	1660	0
149	20240403	170000	91306495	1660	1660	1660	1660	0
150	20240403	165900	91306495	1660	1660	1660	1660	0
151	20240403	165800	91306495	1660	1660	1660	1660	0
152	20240403	165700	91306495	1660	1660	1660	1660	1965
153	20240403	165600	91306495	1660	1660	1660	1660	0
154	20240403	165500	91306495	1660	1660	1660	1660	0
155	20240403	165400	91306495	1660	1660	1660	1660	0
156	20240403	165300	91306495	1660	1660	1660	1660	0
157	20240403	165200	91306495	1660	1660	1660	1660	0
158	20240403	165100	91306495	1660	1660	1660	1660	0
159	20240403	165000	91306495	1660	1660	1660	1660	0
160	20240403	164900	91306495	1660	1660	1660	1660	0
161	20240403	164800	91306495	1660	1660	1660	1660	0
162	20240403	164700	91306495	1660	1660	1660	1660	0
163	20240403	164600	91306495	1660	1660	1660	1660	0
164	20240403	164500	91306495	1660	1660	1660	1660	0
165	20240403	164400	91306495	1660	1660	1660	1660	0
166	20240403	164300	91306495	1660	1660	1660	1660	0
167	20240403	164200	91306495	1660	1660	1660	1660	0
168	20240403	164100	91306495	1660	1660	1660	1660	0
169	20240403	164000	91306495	1660	1660	1660	1660	0
170	20240403	163900	91306495	1660	1660	1660	1660	0
171	20240403	163800	91306495	1660	1660	1660	1660	0
172	20240403	163700	91306495	1660	1660	1660	1660	0
173	20240403	163600	91306495	1660	1660	1660	1660	0
174	20240403	163500	91306495	1660	1660	1660	1660	0
175	20240403	163400	91306495	1660	1660	1660	1660	0
176	20240403	163300	91306495	1660	1660	1660	1660	0
177	20240403	163200	91306495	1660	1660	1660	1660	0
178	20240403	163100	91306495	1660	1660	1660	1660	0
179	20240403	163000	91306495	1660	1660	1660	1660	0
180	20240403	162900	91306495	1660	1660	1660	1660	0
181	20240403	162800	91306495	1660	1660	1660	1660	0
182	20240403	162700	91306495	1660	1660	1660	1660	1965
183	20240403	162600	91306495	1660	1660	1660	1660	0
184	20240403	162500	91306495	1660	1660	1660	1660	0
185	20240403	162400	91306495	1660	1660	1660	1660	0
186	20240403	162300	91306495	1660	1660	1660	1660	0
187	20240403	162200	91306495	1660	1660	1660	1660	0
188	20240403	162100	91306495	1660	1660	1660	1660	0
189	20240403	162000	91306495	1660	1660	1660	1660	0
190	20240403	161900	91306495	1660	1660	1660	1660	0
191	20240403	161800	91306495	1660	1660	1660	1660	0
192	20240403	161700	91306495	1660	1660	1660	1660	0
193	20240403	161600	91306495	1660	1660	1660	1660	0
194	20240403	161500	91306495	1660	1660	1660	1660	0
195	20240403	161400	91306495	1660	1660	1660	1660	0
196	20240403	161300	91306495	1660	1660	1660	1660	0
197	20240403	161200	91306495	1660	1660	1660	1660	0
198	20240403	161100	91306495	1660	1660	1660	1660	0
199	20240403	161000	91306495	1660	1660	1660	1660	0
200	20240403	160900	91306495	1660	1660	1660	1660	0
201	20240403	160800	91306495	1660	1660	1660	1660	0
202	20240403	160700	91306495	1660	1660	1660	1660	0
203	20240403	160600	91306495	1660	1660	1660	1660	0
204	20240403	160500	91306495	1660	1660	1660	1660	0
205	20240403	160400	91306495	1660	1660	1660	1660	0
206	20240403	160300	91306495	1660	1660	1660	1660	0
207	20240403	160200	91306495	1660	1660	1660	1660	0
208	20240403	160100	91306495	1660	1660	1660	1660	0
209	20240403	160000	91306495	1660	1660	1660	1660	0
210	20240403	155900	91306495	1660	1660	1660	1660	0
211	20240403	155800	91306495	1660	1660	1660	1660	0
212	20240403	155700	91306495	1660	1660	1660	1660	1965
213	20240403	155600	91306495	1660	1660	1660	1660	0
214	20240403	155500	91306495	1660	1660	1660	1660	0
215	20240403	155400	91306495	1660	1660	1660	1660	0
216	20240403	155300	91306495	1660	1660	1660	1660	0
217	20240403	155200	91306495	1660	1660	1660	1660	0
218	20240403	155100	91306495	1660	1660	1660	1660	0
219	20240403	155000	91306495	1660	1660	1660	1660	0
220	20240403	154900	91306495	1660	1660	1660	1660	0
221	20240403	154800	91306495	1660	1660	1660	1660	0
222	20240403	154700	91306495	1660	1660	1660	1660	0
223	20240403	154600	91306495	1660	1660	1660	1660	0
224	20240403	154500	91306495	1660	1660	1660	1660	0
225	20240403	154400	91306495	1660	1660	1660	1660	0
226	20240403	154300	91306495	1660	1660	1660	1660	0
227	20240403	154200	91306495	1660	1660	1660	1660	0
228	20240403	154100	91306495	1660	1660	1660	1660	0
229	20240403	154000	91306495	1660	1660	1660	1660	0
230	20240403	153900	91306495	1660	1660	1660	1660	0
231	20240403	153800	91306495	1660	1660	1660	1660	0
232	20240403	153700	91306495	1660	1660	1660	1660	0
233	20240403	153600	91306495	1660	1660	1660	1660	0
234	20240403	153500	91306495	1660	1660	1660	1660	0
235	20240403	153400	91306495	1660	1660	1660	1660	0
236	20240403	153300	91306495	1660	1660	1660	1660	0
237	20240403	153200	91306495	1660	1660	1660	1660	0
238	20240403	153100	91306495	1660	1660	1660	1660	0
239	20240403	153000	91306495	1660	1660	1660	1660	1965
240	20240403	152900	88044595	1660	1660	1660	1660	0
241	20240403	152800	88044595	1660	1660	1660	1660	0
242	20240403	152700	88044595	1660	1660	1660	1660	0
243	20240403	152600	88044595	1660	1660	1660	1660	0
244	20240403	152500	88044595	1660	1660	1660	1660	0
245	20240403	152400	88044595	1660	1660	1660	1660	0
246	20240403	152300	88044595	1660	1660	1660	1660	0
247	20240403	152200	88044595	1660	1660	1660	1660	0
248	20240403	152100	88044595	1660	1660	1660	1660	0
249	20240403	152000	88044595	1660	1660	1660	1660	0
250	20240403	151900	88044595	1660	1644	1660	1644	564
251	20240403	151800	87111513	1643	1643	1643	1643	56
252	20240403	151700	87019505	1642	1642	1642	1642	0
253	20240403	151600	87019505	1642	1642	1642	1642	1
254	20240403	151500	87017863	1643	1643	1643	1643	0
255	20240403	151400	87017863	1643	1644	1644	1643	147
256	20240403	151300	86776196	1645	1645	1645	1645	0
257	20240403	151200	86776196	1645	1645	1645	1645	1000
258	20240403	151100	85131196	1649	1649	1649	1649	0
259	20240403	151000	85131196	1649	1649	1649	1649	0
260	20240403	150900	85131196	1649	1649	1649	1649	71
261	20240403	150800	85014117	1649	1649	1649	1649	0
262	20240403	150700	85014117	1649	1649	1649	1649	0
263	20240403	150600	85014117	1649	1649	1649	1649	0
264	20240403	150500	85014117	1649	1649	1649	1644	1637
265	20240403	150400	82320884	1649	1649	1649	1649	23
266	20240403	150300	82282957	1644	1644	1644	1644	0
267	20240403	150200	82282957	1644	1644	1644	1644	0
268	20240403	150100	82282957	1644	1647	1647	1644	1582
269	20240403	150000	79680922	1648	1648	1648	1648	13
270	20240403	145900	79659498	1650	1654	1654	1650	511
271	20240403	145800	78815136	1654	1654	1654	1654	0
272	20240403	145700	78815136	1654	1654	1654	1654	0
273	20240403	145600	78815136	1654	1654	1654	1654	0
274	20240403	145500	78815136	1654	1654	1654	1654	0
275	20240403	145400	78815136	1654	1654	1654	1654	0
276	20240403	145300	78815136	1654	1654	1654	1654	3
277	20240403	145200	78810174	1654	1654	1654	1654	1307
278	20240403	145100	76648396	1654	1654	1654	1654	40
279	20240403	145000	76582236	1654	1654	1654	1654	100
280	20240403	144900	76416836	1654	1654	1654	1654	0
281	20240403	144800	76416836	1654	1654	1654	1654	11
282	20240403	144700	76398642	1654	1654	1654	1654	1
283	20240403	144600	76396988	1654	1654	1654	1654	0
284	20240403	144500	76396988	1654	1654	1654	1654	1
285	20240403	144400	76395334	1654	1654	1654	1654	0
286	20240403	144300	76395334	1654	1654	1654	1654	0
287	20240403	144200	76395334	1654	1654	1654	1654	0
288	20240403	144100	76395334	1654	1654	1654	1654	0
289	20240403	144000	76395334	1654	1654	1654	1654	0
290	20240403	143900	76395334	1654	1654	1654	1654	3
291	20240403	143800	76390372	1654	1654	1654	1654	0
292	20240403	143700	76390372	1654	1654	1654	1654	5
293	20240403	143600	76382102	1654	1654	1654	1654	0
294	20240403	143500	76382102	1654	1654	1654	1654	0
295	20240403	143400	76382102	1654	1654	1654	1654	0
296	20240403	143300	76382102	1654	1654	1654	1654	0
297	20240403	143200	76382102	1654	1654	1654	1654	0
298	20240403	143100	76382102	1654	1654	1654	1654	0
299	20240403	143000	76382102	1654	1654	1654	1654	0
300	20240403	142900	76382102	1654	1654	1654	1654	0
301	20240403	142800	76382102	1654	1654	1654	1654	0
302	20240403	142700	76382102	1654	1654	1654	1654	0
303	20240403	142600	76382102	1654	1654	1654	1654	0
304	20240403	142500	76382102	1654	1654	1654	1654	2
305	20240403	142400	76378794	1654	1654	1654	1654	0
306	20240403	142300	76378794	1654	1654	1654	1654	1
307	20240403	142200	76377140	1646	1646	1646	1646	0
308	20240403	142100	76377140	1646	1646	1646	1646	0
309	20240403	142000	76377140	1646	1646	1646	1646	0
310	20240403	141900	76377140	1646	1646	1646	1646	0
311	20240403	141800	76377140	1646	1646	1646	1646	0
312	20240403	141700	76377140	1646	1646	1646	1646	0
313	20240403	141600	76377140	1646	1646	1646	1646	0
314	20240403	141500	76377140	1646	1646	1646	1646	0
315	20240403	141400	76377140	1646	1646	1646	1646	0
316	20240403	141300	76377140	1646	1646	1646	1646	0
317	20240403	141200	76377140	1646	1646	1646	1646	0
318	20240403	141100	76377140	1646	1646	1646	1646	0
319	20240403	141000	76377140	1646	1646	1646	1646	0
320	20240403	140900	76377140	1646	1646	1646	1646	0
321	20240403	140800	76377140	1646	1646	1646	1646	0
322	20240403	140700	76377140	1646	1646	1646	1646	0
323	20240403	140600	76377140	1646	1646	1646	1646	71
324	20240403	140500	76260274	1646	1646	1646	1646	55
325	20240403	140400	76169744	1646	1646	1646	1646	0
326	20240403	140300	76169744	1646	1650	1650	1646	1870
327	20240403	140200	73087148	1650	1650	1650	1650	0
328	20240403	140100	73087148	1650	1650	1650	1650	0
329	20240403	140000	73087148	1650	1650	1650	1650	426
330	20240403	135900	72384248	1650	1650	1650	1650	0
331	20240403	135800	72384248	1650	1650	1650	1650	30
332	20240403	135700	72334748	1650	1650	1650	1650	0
333	20240403	135600	72334748	1650	1650	1650	1650	0
334	20240403	135500	72334748	1650	1650	1650	1650	0
335	20240403	135400	72334748	1650	1650	1650	1650	0
336	20240403	135300	72334748	1650	1650	1650	1650	0
337	20240403	135200	72334748	1650	1650	1650	1650	13
338	20240403	135100	72313298	1645	1645	1645	1645	0
339	20240403	135000	72313298	1645	1645	1645	1645	0
340	20240403	134900	72313298	1645	1645	1645	1645	0
341	20240403	134800	72313298	1645	1645	1645	1645	0
342	20240403	134700	72313298	1645	1645	1645	1645	0
343	20240403	134600	72313298	1645	1645	1645	1645	0
344	20240403	134500	72313298	1645	1645	1645	1645	1
345	20240403	134400	72311653	1644	1644	1644	1644	0
346	20240403	134300	72311653	1644	1644	1644	1644	0
347	20240403	134200	72311653	1644	1645	1645	1644	498
348	20240403	134100	71492903	1645	1646	1646	1645	2008
349	20240403	134000	68189526	1647	1647	1647	1647	0
350	20240403	133900	68189526	1647	1647	1647	1646	83
351	20240403	133800	68052841	1647	1647	1647	1647	48
352	20240403	133700	67973785	1647	1647	1647	1647	1
353	20240403	133600	67972138	1647	1647	1647	1647	0
354	20240403	133500	67972138	1647	1647	1647	1647	102
355	20240403	133400	67804144	1647	1648	1648	1647	29
356	20240403	133300	67756354	1648	1648	1648	1648	0
357	20240403	133200	67756354	1648	1650	1650	1648	350
358	20240403	133100	67179061	1650	1654	1654	1650	2100
359	20240403	133000	63709892	1656	1656	1656	1656	8
360	20240403	132900	63696644	1656	1656	1656	1656	0
361	20240403	132800	63696644	1656	1656	1656	1656	0
362	20240403	132700	63696644	1656	1656	1656	1656	0
363	20240403	132600	63696644	1656	1656	1656	1656	0
364	20240403	132500	63696644	1656	1656	1656	1656	0
365	20240403	132400	63696644	1656	1656	1656	1656	1
366	20240403	132300	63694988	1656	1656	1656	1656	0
367	20240403	132200	63694988	1656	1656	1656	1656	0
368	20240403	132100	63694988	1656	1656	1656	1656	200
369	20240403	132000	63363788	1656	1656	1656	1656	28
370	20240403	131900	63317420	1654	1654	1654	1654	0
371	20240403	131800	63317420	1654	1654	1654	1654	10
372	20240403	131700	63300880	1654	1654	1654	1654	0
373	20240403	131600	63300880	1654	1654	1654	1654	0
374	20240403	131500	63300880	1654	1654	1654	1654	1
375	20240403	131400	63299226	1654	1654	1654	1654	1
376	20240403	131300	63297572	1655	1655	1655	1655	10
377	20240403	131200	63281022	1655	1654	1655	1654	62
378	20240403	131100	63178465	1654	1654	1654	1654	0
379	20240403	131000	63178465	1654	1654	1654	1654	0
380	20240403	130900	63178465	1654	1654	1654	1654	0
381	20240403	130800	63178465	1654	1654	1654	1654	0
382	20240403	130700	63178465	1654	1654	1654	1654	0
383	20240403	130600	63178465	1654	1654	1654	1654	100
384	20240403	130500	63013065	1654	1654	1654	1654	0
385	20240403	130400	63013065	1654	1654	1654	1654	0
386	20240403	130300	63013065	1654	1654	1654	1654	0
387	20240403	130200	63013065	1654	1654	1654	1654	0
388	20240403	130100	63013065	1654	1654	1654	1654	0
389	20240403	130000	63013065	1654	1655	1655	1654	236
390	20240403	125900	62622676	1655	1655	1655	1655	0
391	20240403	125800	62622676	1655	1655	1655	1655	0
392	20240403	125700	62622676	1655	1655	1655	1655	0
393	20240403	125600	62622676	1655	1655	1655	1655	0
394	20240403	125500	62622676	1655	1655	1655	1655	0
395	20240403	125400	62622676	1655	1655	1655	1655	909
396	20240403	125300	61118281	1654	1654	1654	1654	100
397	20240403	125200	60952881	1655	1655	1655	1655	2
398	20240403	125100	60949571	1654	1654	1654	1654	0
399	20240403	125000	60949571	1654	1654	1654	1654	46
400	20240403	124900	60873487	1653	1653	1653	1653	0
401	20240403	124800	60873487	1653	1653	1653	1653	0
402	20240403	124700	60873487	1653	1653	1653	1653	0
403	20240403	124600	60873487	1653	1653	1653	1653	0
404	20240403	124500	60873487	1653	1653	1653	1653	0
405	20240403	124400	60873487	1653	1653	1653	1653	0
406	20240403	124300	60873487	1653	1653	1653	1653	9
407	20240403	124200	60858610	1654	1654	1654	1654	0
408	20240403	124100	60858610	1654	1654	1654	1654	0
409	20240403	124000	60858610	1654	1654	1654	1654	0
410	20240403	123900	60858610	1654	1654	1654	1654	0
411	20240403	123800	60858610	1654	1654	1654	1654	0
412	20240403	123700	60858610	1654	1654	1654	1654	0
413	20240403	123600	60858610	1654	1654	1654	1654	0
414	20240403	123500	60858610	1654	1654	1654	1654	0
415	20240403	123400	60858610	1654	1654	1654	1654	0
416	20240403	123300	60858610	1654	1654	1654	1654	0
417	20240403	123200	60858610	1654	1654	1654	1654	0
418	20240403	123100	60858610	1654	1654	1654	1654	0
419	20240403	123000	60858610	1654	1654	1654	1654	0
420	20240403	122900	60858610	1654	1654	1654	1654	0
421	20240403	122800	60858610	1654	1654	1654	1654	0
422	20240403	122700	60858610	1654	1654	1654	1654	34
423	20240403	122600	60802374	1654	1654	1654	1654	0
424	20240403	122500	60802374	1654	1654	1654	1654	0
425	20240403	122400	60802374	1654	1654	1654	1654	0
426	20240403	122300	60802374	1654	1654	1654	1654	15
427	20240403	122200	60777564	1654	1654	1654	1654	0
428	20240403	122100	60777564	1654	1654	1654	1654	0
429	20240403	122000	60777564	1654	1654	1654	1654	0
430	20240403	121900	60777564	1654	1654	1654	1654	0
431	20240403	121800	60777564	1654	1654	1654	1654	0
432	20240403	121700	60777564	1654	1654	1654	1654	0
433	20240403	121600	60777564	1654	1654	1654	1654	0
434	20240403	121500	60777564	1654	1654	1654	1654	0
435	20240403	121400	60777564	1654	1654	1654	1654	0
436	20240403	121300	60777564	1654	1654	1654	1654	0
437	20240403	121200	60777564	1654	1654	1654	1654	6
438	20240403	121100	60767640	1654	1654	1654	1654	0
439	20240403	121000	60767640	1654	1654	1654	1654	0
440	20240403	120900	60767640	1654	1654	1654	1654	0
441	20240403	120800	60767640	1654	1654	1654	1654	0
442	20240403	120700	60767640	1654	1654	1654	1654	0
443	20240403	120600	60767640	1654	1654	1654	1654	0
444	20240403	120500	60767640	1654	1654	1654	1654	0
445	20240403	120400	60767640	1654	1654	1654	1654	0
446	20240403	120300	60767640	1654	1654	1654	1654	0
447	20240403	120200	60767640	1654	1654	1654	1654	61
448	20240403	120100	60666746	1652	1652	1652	1652	1
449	20240403	120000	60665094	1651	1651	1651	1651	0
450	20240403	115900	60665094	1651	1651	1651	1651	0
451	20240403	115800	60665094	1651	1651	1651	1651	0
452	20240403	115700	60665094	1651	1651	1651	1651	0
453	20240403	115600	60665094	1651	1651	1651	1651	0
454	20240403	115500	60665094	1651	1651	1651	1651	0
455	20240403	115400	60665094	1651	1651	1651	1651	0
456	20240403	115300	60665094	1651	1651	1651	1651	0
457	20240403	115200	60665094	1651	1651	1651	1651	0
458	20240403	115100	60665094	1651	1651	1651	1651	0
459	20240403	115000	60665094	1651	1651	1651	1651	0
460	20240403	114900	60665094	1651	1651	1651	1651	0
461	20240403	114800	60665094	1651	1651	1651	1651	1
462	20240403	114700	60663443	1651	1651	1651	1651	0
463	20240403	114600	60663443	1651	1651	1651	1651	24
464	20240403	114500	60623819	1653	1653	1653	1653	0
465	20240403	114400	60623819	1653	1653	1653	1653	259
466	20240403	114300	60195692	1653	1653	1653	1653	0
467	20240403	114200	60195692	1653	1653	1653	1653	0
468	20240403	114100	60195692	1653	1653	1653	1653	1
469	20240403	114000	60194039	1650	1650	1650	1650	0
470	20240403	113900	60194039	1650	1650	1650	1650	0
471	20240403	113800	60194039	1650	1650	1650	1650	0
472	20240403	113700	60194039	1650	1650	1650	1650	0
473	20240403	113600	60194039	1650	1650	1650	1650	0
474	20240403	113500	60194039	1650	1650	1650	1650	0
475	20240403	113400	60194039	1650	1650	1650	1650	0
476	20240403	113300	60194039	1650	1650	1650	1650	0
477	20240403	113200	60194039	1650	1650	1650	1650	0
478	20240403	113100	60194039	1650	1650	1650	1650	0
479	20240403	113000	60194039	1650	1650	1650	1650	0
480	20240403	112900	60194039	1650	1650	1650	1650	0
481	20240403	112800	60194039	1650	1650	1650	1650	0
482	20240403	112700	60194039	1650	1650	1650	1650	0
483	20240403	112600	60194039	1650	1650	1650	1650	0
484	20240403	112500	60194039	1650	1650	1650	1650	283
485	20240403	112400	59727089	1649	1649	1649	1649	1
486	20240403	112300	59725440	1650	1650	1650	1650	0
487	20240403	112200	59725440	1650	1650	1650	1650	0
488	20240403	112100	59725440	1650	1650	1650	1650	0
489	20240403	112000	59725440	1650	1650	1650	1650	0
490	20240403	111900	59725440	1650	1650	1650	1650	0
491	20240403	111800	59725440	1650	1650	1650	1650	0
492	20240403	111700	59725440	1650	1650	1650	1650	0
493	20240403	111600	59725440	1650	1650	1650	1650	10
494	20240403	111500	59708940	1650	1650	1650	1650	100
495	20240403	111400	59543940	1650	1650	1650	1650	0
496	20240403	111300	59543940	1650	1650	1650	1650	0
497	20240403	111200	59543940	1650	1650	1650	1650	0
498	20240403	111100	59543940	1650	1650	1650	1650	0
499	20240403	111000	59543940	1650	1650	1650	1650	0
500	20240403	110900	59543940	1650	1650	1650	1650	0
501	20240403	110800	59543940	1650	1650	1650	1650	0
502	20240403	110700	59543940	1650	1650	1650	1650	0
503	20240403	110600	59543940	1650	1650	1650	1650	0
504	20240403	110500	59543940	1650	1650	1650	1650	0
505	20240403	110400	59543940	1650	1650	1650	1650	0
506	20240403	110300	59543940	1650	1650	1650	1650	0
507	20240403	110200	59543940	1650	1650	1650	1650	0
508	20240403	110100	59543940	1650	1650	1650	1650	10
509	20240403	110000	59527440	1649	1649	1649	1649	1
510	20240403	105900	59525791	1648	1649	1649	1648	2
511	20240403	105800	59522494	1650	1650	1650	1650	1
512	20240403	105700	59520844	1650	1650	1650	1650	0
513	20240403	105600	59520844	1650	1650	1650	1650	0
514	20240403	105500	59520844	1650	1650	1650	1650	0
515	20240403	105400	59520844	1650	1650	1650	1650	0
516	20240403	105300	59520844	1650	1650	1650	1650	20
517	20240403	105200	59487844	1645	1645	1645	1645	0
518	20240403	105100	59487844	1645	1645	1645	1645	248
519	20240403	105000	59079884	1645	1645	1645	1645	0
520	20240403	104900	59079884	1645	1645	1645	1645	0
521	20240403	104800	59079884	1645	1645	1645	1645	0
522	20240403	104700	59079884	1645	1645	1645	1645	15
523	20240403	104600	59055209	1650	1650	1650	1650	10
524	20240403	104500	59038709	1645	1645	1645	1645	166
525	20240403	104400	58765639	1644	1644	1644	1644	900
526	20240403	104300	57286039	1644	1644	1644	1644	110
527	20240403	104200	57105199	1635	1635	1635	1635	1
528	20240403	104100	57103564	1644	1644	1644	1644	200
529	20240403	104000	56774764	1644	1644	1644	1644	200
530	20240403	103900	56445964	1644	1644	1644	1644	1
531	20240403	103800	56444320	1635	1640	1640	1635	577
532	20240403	103700	55499499	1641	1641	1641	1641	0
533	20240403	103600	55499499	1641	1641	1641	1641	0
534	20240403	103500	55499499	1641	1642	1642	1641	55
535	20240403	103400	55409200	1642	1644	1644	1642	1106
536	20240403	103300	53592540	1644	1644	1644	1644	0
537	20240403	103200	53592540	1644	1644	1644	1644	0
538	20240403	103100	53592540	1644	1644	1644	1644	0
539	20240403	103000	53592540	1644	1644	1644	1644	0
540	20240403	102900	53592540	1644	1644	1644	1644	5
541	20240403	102800	53584320	1644	1644	1644	1644	7
542	20240403	102700	53572812	1645	1645	1645	1645	0
543	20240403	102600	53572812	1645	1645	1645	1645	0
544	20240403	102500	53572812	1645	1645	1645	1645	0
545	20240403	102400	53572812	1645	1645	1645	1645	0
546	20240403	102300	53572812	1645	1645	1645	1645	0
547	20240403	102200	53572812	1645	1645	1645	1645	0
548	20240403	102100	53572812	1645	1645	1645	1645	0
549	20240403	102000	53572812	1645	1645	1645	1645	0
550	20240403	101900	53572812	1645	1645	1645	1645	1
551	20240403	101800	53571167	1642	1642	1642	1642	0
552	20240403	101700	53571167	1642	1642	1642	1642	0
553	20240403	101600	53571167	1642	1642	1642	1642	192
554	20240403	101500	53255903	1642	1642	1642	1642	0
555	20240403	101400	53255903	1642	1642	1642	1642	1
556	20240403	101300	53254261	1649	1649	1649	1649	15
557	20240403	101200	53229526	1649	1649	1649	1649	0
558	20240403	101100	53229526	1649	1649	1649	1649	7
559	20240403	101000	53217983	1648	1648	1648	1648	100
560	20240403	100900	53053183	1649	1649	1649	1649	0
561	20240403	100800	53053183	1649	1649	1649	1649	100
562	20240403	100700	52888283	1650	1649	1650	1648	1100
563	20240403	100600	51073523	1653	1653	1653	1653	0
564	20240403	100500	51073523	1653	1653	1653	1653	0
565	20240403	100400	51073523	1653	1653	1653	1653	4
566	20240403	100300	51066911	1642	1643	1643	1642	1500
567	20240403	100200	48603381	1642	1651	1651	1642	91
568	20240403	100100	48453550	1656	1656	1656	1656	40
569	20240403	100000	48387310	1656	1656	1656	1656	0
570	20240403	095900	48387310	1656	1656	1656	1656	0
571	20240403	095800	48387310	1656	1656	1656	1656	0
572	20240403	095700	48387310	1656	1656	1656	1656	0
573	20240403	095600	48387310	1656	1656	1656	1656	10
574	20240403	095500	48370750	1653	1653	1653	1653	0
575	20240403	095400	48370750	1653	1653	1653	1653	0
576	20240403	095300	48370750	1653	1647	1653	1647	32
577	20240403	095200	48318037	1647	1647	1647	1647	10
578	20240403	095100	48301567	1647	1640	1647	1640	6
579	20240403	095000	48291720	1647	1639	1647	1639	1249
580	20240403	094900	46242733	1639	1639	1639	1639	16
581	20240403	094800	46216509	1639	1639	1639	1639	0
582	20240403	094700	46216509	1639	1639	1639	1639	0
583	20240403	094600	46216509	1639	1639	1639	1639	427
584	20240403	094500	45516656	1638	1632	1638	1630	507
585	20240403	094400	44686656	1636	1636	1636	1636	1002
586	20240403	094300	43047384	1636	1636	1636	1636	0
587	20240403	094200	43047384	1636	1635	1636	1635	611
588	20240403	094100	42048301	1635	1635	1635	1635	25
589	20240403	094000	42007426	1638	1638	1638	1638	409
590	20240403	093900	41337484	1638	1638	1638	1638	0
591	20240403	093800	41337484	1638	1638	1638	1638	5
592	20240403	093700	41329294	1635	1635	1635	1635	1
593	20240403	093600	41327659	1632	1632	1632	1632	0
594	20240403	093500	41327659	1632	1632	1632	1632	1
595	20240403	093400	41326027	1632	1628	1632	1628	948
596	20240403	093300	39782598	1629	1629	1629	1629	1
597	20240403	093200	39780969	1614	1642	1642	1614	1829
598	20240403	093100	36810832	1643	1643	1643	1643	0
599	20240403	093000	36810832	1643	1647	1647	1643	1063
600	20240403	092900	35060610	1647	1650	1650	1647	1986
601	20240403	092800	31789414	1650	1650	1650	1650	0
602	20240403	092700	31789414	1650	1649	1659	1649	3075
603	20240403	092600	26718356	1652	1653	1653	1649	21
604	20240403	092500	26683664	1653	1647	1653	1647	270
605	20240403	092400	26238551	1647	1647	1647	1647	9
606	20240403	092300	26223728	1647	1643	1647	1643	1102
607	20240403	092200	24409708	1643	1641	1644	1641	33
608	20240403	092100	24355516	1633	1634	1634	1633	7
609	20240403	092000	24344084	1633	1633	1633	1633	509
610	20240403	091900	23512887	1633	1633	1633	1633	742
611	20240403	091800	22301201	1633	1633	1633	1633	100
612	20240403	091700	22137901	1633	1633	1633	1633	0
613	20240403	091600	22137901	1633	1633	1633	1633	0
614	20240403	091500	22137901	1633	1633	1633	1633	303
615	20240403	091400	21643102	1633	1633	1633	1633	0
616	20240403	091300	21643102	1633	1633	1633	1632	1714
617	20240403	091200	18844553	1633	1633	1633	1633	0
618	20240403	091100	18844553	1633	1633	1633	1633	1000
619	20240403	091000	17211553	1636	1636	1638	1636	751
620	20240403	090900	15982855	1636	1637	1637	1636	50
621	20240403	090800	15901045	1646	1650	1650	1600	6613
622	20240403	090700	5193601	1650	1650	1650	1650	0
623	20240403	090600	5193601	1650	1650	1650	1650	0
624	20240403	090500	5193601	1650	1656	1656	1650	207
625	20240403	090400	4852042	1656	1668	1668	1656	13
626	20240403	090300	4830436	1669	1674	1674	1669	2373
627	20240403	090200	865255	1679	1682	1682	1677	13
628	20240403	090100	843430	1682	1689	1689	1682	193
629	20240403	090000	518188	1690	1696	1696	1690	306