KissMeData/047770/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	191900	93918039	1690	1690	1690	1690	1229
3	20240409	191800	93918039	1690	1690	1690	1690	0
4	20240409	191700	93918039	1690	1690	1690	1690	0
5	20240409	191600	93918039	1690	1690	1690	1690	0
6	20240409	191500	93918039	1690	1690	1690	1690	0
7	20240409	191400	93918039	1690	1690	1690	1690	0
8	20240409	191300	93918039	1690	1690	1690	1690	0
9	20240409	191200	93918039	1690	1690	1690	1690	0
10	20240409	191100	93918039	1690	1690	1690	1690	0
11	20240409	191000	93918039	1690	1690	1690	1690	0
12	20240409	190900	93918039	1690	1690	1690	1690	0
13	20240409	190800	93918039	1690	1690	1690	1690	0
14	20240409	190700	93918039	1690	1690	1690	1690	0
15	20240409	190600	93918039	1690	1690	1690	1690	0
16	20240409	190500	93918039	1690	1690	1690	1690	0
17	20240409	190400	93918039	1690	1690	1690	1690	0
18	20240409	190300	93918039	1690	1690	1690	1690	0
19	20240409	190200	93918039	1690	1690	1690	1690	0
20	20240409	190100	93918039	1690	1690	1690	1690	0
21	20240409	190000	93918039	1690	1690	1690	1690	0
22	20240409	185900	93918039	1690	1690	1690	1690	0
23	20240409	185800	93918039	1690	1690	1690	1690	0
24	20240409	185700	93918039	1690	1690	1690	1690	0
25	20240409	185600	93918039	1690	1690	1690	1690	0
26	20240409	185500	93918039	1690	1690	1690	1690	0
27	20240409	185400	93918039	1690	1690	1690	1690	0
28	20240409	185300	93918039	1690	1690	1690	1690	0
29	20240409	185200	93918039	1690	1690	1690	1690	0
30	20240409	185100	93918039	1690	1690	1690	1690	0
31	20240409	185000	93918039	1690	1690	1690	1690	0
32	20240409	184900	93918039	1690	1690	1690	1690	1229
33	20240409	184800	93918039	1690	1690	1690	1690	0
34	20240409	184700	93918039	1690	1690	1690	1690	0
35	20240409	184600	93918039	1690	1690	1690	1690	0
36	20240409	184500	93918039	1690	1690	1690	1690	0
37	20240409	184400	93918039	1690	1690	1690	1690	0
38	20240409	184300	93918039	1690	1690	1690	1690	0
39	20240409	184200	93918039	1690	1690	1690	1690	0
40	20240409	184100	93918039	1690	1690	1690	1690	0
41	20240409	184000	93918039	1690	1690	1690	1690	0
42	20240409	183900	93918039	1690	1690	1690	1690	0
43	20240409	183800	93918039	1690	1690	1690	1690	0
44	20240409	183700	93918039	1690	1690	1690	1690	0
45	20240409	183600	93918039	1690	1690	1690	1690	0
46	20240409	183500	93918039	1690	1690	1690	1690	0
47	20240409	183400	93918039	1690	1690	1690	1690	0
48	20240409	183300	93918039	1690	1690	1690	1690	0
49	20240409	183200	93918039	1690	1690	1690	1690	0
50	20240409	183100	93918039	1690	1690	1690	1690	0
51	20240409	183000	93918039	1690	1690	1690	1690	0
52	20240409	182900	93918039	1690	1690	1690	1690	0
53	20240409	182800	93918039	1690	1690	1690	1690	0
54	20240409	182700	93918039	1690	1690	1690	1690	0
55	20240409	182600	93918039	1690	1690	1690	1690	0
56	20240409	182500	93918039	1690	1690	1690	1690	0
57	20240409	182400	93918039	1690	1690	1690	1690	0
58	20240409	182300	93918039	1690	1690	1690	1690	0
59	20240409	182200	93918039	1690	1690	1690	1690	0
60	20240409	182100	93918039	1690	1690	1690	1690	0
61	20240409	182000	93918039	1690	1690	1690	1690	0
62	20240409	181900	93918039	1690	1690	1690	1690	1229
63	20240409	181800	93918039	1690	1690	1690	1690	0
64	20240409	181700	93918039	1690	1690	1690	1690	0
65	20240409	181600	93918039	1690	1690	1690	1690	0
66	20240409	181500	93918039	1690	1690	1690	1690	0
67	20240409	181400	93918039	1690	1690	1690	1690	0
68	20240409	181300	93918039	1690	1690	1690	1690	0
69	20240409	181200	93918039	1690	1690	1690	1690	0
70	20240409	181100	93918039	1690	1690	1690	1690	0
71	20240409	181000	93918039	1690	1690	1690	1690	0
72	20240409	180900	93918039	1690	1690	1690	1690	0
73	20240409	180800	93918039	1690	1690	1690	1690	0
74	20240409	180700	93918039	1690	1690	1690	1690	0
75	20240409	180600	93918039	1690	1690	1690	1690	0
76	20240409	180500	93918039	1690	1690	1690	1690	0
77	20240409	180400	93918039	1690	1690	1690	1690	0
78	20240409	180300	93918039	1690	1690	1690	1690	0
79	20240409	180200	93918039	1690	1690	1690	1690	0
80	20240409	180100	93918039	1690	1690	1690	1690	0
81	20240409	180000	93918039	1690	1690	1690	1690	0
82	20240409	175900	93918039	1690	1690	1690	1690	0
83	20240409	175800	93918039	1690	1690	1690	1690	0
84	20240409	175700	93918039	1690	1690	1690	1690	0
85	20240409	175600	93918039	1690	1690	1690	1690	0
86	20240409	175500	93918039	1690	1690	1690	1690	0
87	20240409	175400	93918039	1690	1690	1690	1690	0
88	20240409	175300	93918039	1690	1690	1690	1690	0
89	20240409	175200	93918039	1690	1690	1690	1690	0
90	20240409	175100	93918039	1690	1690	1690	1690	0
91	20240409	175000	93918039	1690	1690	1690	1690	0
92	20240409	174900	93918039	1690	1690	1690	1690	1229
93	20240409	174800	93918039	1690	1690	1690	1690	0
94	20240409	174700	93918039	1690	1690	1690	1690	0
95	20240409	174600	93918039	1690	1690	1690	1690	0
96	20240409	174500	93918039	1690	1690	1690	1690	0
97	20240409	174400	93918039	1690	1690	1690	1690	0
98	20240409	174300	93918039	1690	1690	1690	1690	0
99	20240409	174200	93918039	1690	1690	1690	1690	0
100	20240409	174100	93918039	1690	1690	1690	1690	0
101	20240409	174000	93918039	1690	1690	1690	1690	0
102	20240409	173900	93918039	1690	1690	1690	1690	0
103	20240409	173800	93918039	1690	1690	1690	1690	0
104	20240409	173700	93918039	1690	1690	1690	1690	0
105	20240409	173600	93918039	1690	1690	1690	1690	0
106	20240409	173500	93918039	1690	1690	1690	1690	0
107	20240409	173400	93918039	1690	1690	1690	1690	0
108	20240409	173300	93918039	1690	1690	1690	1690	0
109	20240409	173200	93918039	1690	1690	1690	1690	0
110	20240409	173100	93918039	1690	1690	1690	1690	0
111	20240409	173000	93918039	1690	1690	1690	1690	0
112	20240409	172900	93918039	1690	1690	1690	1690	0
113	20240409	172800	93918039	1690	1690	1690	1690	0
114	20240409	172700	93918039	1690	1690	1690	1690	0
115	20240409	172600	93918039	1690	1690	1690	1690	0
116	20240409	172500	93918039	1690	1690	1690	1690	0
117	20240409	172400	93918039	1690	1690	1690	1690	0
118	20240409	172300	93918039	1690	1690	1690	1690	0
119	20240409	172200	93918039	1690	1690	1690	1690	0
120	20240409	172100	93918039	1690	1690	1690	1690	0
121	20240409	172000	93918039	1690	1690	1690	1690	0
122	20240409	171900	93918039	1690	1690	1690	1690	1229
123	20240409	171800	93918039	1690	1690	1690	1690	0
124	20240409	171700	93918039	1690	1690	1690	1690	0
125	20240409	171600	93918039	1690	1690	1690	1690	0
126	20240409	171500	93918039	1690	1690	1690	1690	0
127	20240409	171400	93918039	1690	1690	1690	1690	0
128	20240409	171300	93918039	1690	1690	1690	1690	0
129	20240409	171200	93918039	1690	1690	1690	1690	0
130	20240409	171100	93918039	1690	1690	1690	1690	0
131	20240409	171000	93918039	1690	1690	1690	1690	0
132	20240409	170900	93918039	1690	1690	1690	1690	0
133	20240409	170800	93918039	1690	1690	1690	1690	0
134	20240409	170700	93918039	1690	1690	1690	1690	0
135	20240409	170600	93918039	1690	1690	1690	1690	0
136	20240409	170500	93918039	1690	1690	1690	1690	0
137	20240409	170400	93918039	1690	1690	1690	1690	0
138	20240409	170300	93918039	1690	1690	1690	1690	0
139	20240409	170200	93918039	1690	1690	1690	1690	0
140	20240409	170100	93918039	1690	1690	1690	1690	0
141	20240409	170000	93918039	1690	1690	1690	1690	0
142	20240409	165900	93918039	1690	1690	1690	1690	0
143	20240409	165800	93918039	1690	1690	1690	1690	0
144	20240409	165700	93918039	1690	1690	1690	1690	0
145	20240409	165600	93918039	1690	1690	1690	1690	0
146	20240409	165500	93918039	1690	1690	1690	1690	0
147	20240409	165400	93918039	1690	1690	1690	1690	0
148	20240409	165300	93918039	1690	1690	1690	1690	0
149	20240409	165200	93918039	1690	1690	1690	1690	0
150	20240409	165100	93918039	1690	1690	1690	1690	0
151	20240409	165000	93918039	1690	1690	1690	1690	0
152	20240409	164900	93918039	1690	1690	1690	1690	1229
153	20240409	164800	93918039	1690	1690	1690	1690	0
154	20240409	164700	93918039	1690	1690	1690	1690	0
155	20240409	164600	93918039	1690	1690	1690	1690	0
156	20240409	164500	93918039	1690	1690	1690	1690	0
157	20240409	164400	93918039	1690	1690	1690	1690	0
158	20240409	164300	93918039	1690	1690	1690	1690	0
159	20240409	164200	93918039	1690	1690	1690	1690	0
160	20240409	164100	93918039	1690	1690	1690	1690	0
161	20240409	164000	93918039	1690	1690	1690	1690	0
162	20240409	163900	93918039	1690	1690	1690	1690	0
163	20240409	163800	93918039	1690	1690	1690	1690	0
164	20240409	163700	93918039	1690	1690	1690	1690	0
165	20240409	163600	93918039	1690	1690	1690	1690	0
166	20240409	163500	93918039	1690	1690	1690	1690	0
167	20240409	163400	93918039	1690	1690	1690	1690	0
168	20240409	163300	93918039	1690	1690	1690	1690	0
169	20240409	163200	93918039	1690	1690	1690	1690	0
170	20240409	163100	93918039	1690	1690	1690	1690	0
171	20240409	163000	93918039	1690	1690	1690	1690	0
172	20240409	162900	93918039	1690	1690	1690	1690	0
173	20240409	162800	93918039	1690	1690	1690	1690	0
174	20240409	162700	93918039	1690	1690	1690	1690	0
175	20240409	162600	93918039	1690	1690	1690	1690	0
176	20240409	162500	93918039	1690	1690	1690	1690	0
177	20240409	162400	93918039	1690	1690	1690	1690	0
178	20240409	162300	93918039	1690	1690	1690	1690	0
179	20240409	162200	93918039	1690	1690	1690	1690	0
180	20240409	162100	93918039	1690	1690	1690	1690	0
181	20240409	162000	93918039	1690	1690	1690	1690	0
182	20240409	161900	93918039	1690	1690	1690	1690	1229
183	20240409	161800	93918039	1690	1690	1690	1690	0
184	20240409	161700	93918039	1690	1690	1690	1690	0
185	20240409	161600	93918039	1690	1690	1690	1690	0
186	20240409	161500	93918039	1690	1690	1690	1690	0
187	20240409	161400	93918039	1690	1690	1690	1690	0
188	20240409	161300	93918039	1690	1690	1690	1690	0
189	20240409	161200	93918039	1690	1690	1690	1690	0
190	20240409	161100	93918039	1690	1690	1690	1690	0
191	20240409	161000	93918039	1690	1690	1690	1690	0
192	20240409	160900	93918039	1690	1690	1690	1690	0
193	20240409	160800	93918039	1690	1690	1690	1690	0
194	20240409	160700	93918039	1690	1690	1690	1690	0
195	20240409	160600	93918039	1690	1690	1690	1690	0
196	20240409	160500	93918039	1690	1690	1690	1690	0
197	20240409	160400	93918039	1690	1690	1690	1690	0
198	20240409	160300	93918039	1690	1690	1690	1690	0
199	20240409	160200	93918039	1690	1690	1690	1690	0
200	20240409	160100	93918039	1690	1690	1690	1690	0
201	20240409	160000	93918039	1690	1690	1690	1690	0
202	20240409	155900	93918039	1690	1690	1690	1690	0
203	20240409	155800	93918039	1690	1690	1690	1690	0
204	20240409	155700	93918039	1690	1690	1690	1690	0
205	20240409	155600	93918039	1690	1690	1690	1690	0
206	20240409	155500	93918039	1690	1690	1690	1690	0
207	20240409	155400	93918039	1690	1690	1690	1690	0
208	20240409	155300	93918039	1690	1690	1690	1690	0
209	20240409	155200	93918039	1690	1690	1690	1690	0
210	20240409	155100	93918039	1690	1690	1690	1690	0
211	20240409	155000	93918039	1690	1690	1690	1690	0
212	20240409	154900	93918039	1690	1690	1690	1690	1229
213	20240409	154800	93918039	1690	1690	1690	1690	0
214	20240409	154700	93918039	1690	1690	1690	1690	0
215	20240409	154600	93918039	1690	1690	1690	1690	0
216	20240409	154500	93918039	1690	1690	1690	1690	0
217	20240409	154400	93918039	1690	1690	1690	1690	0
218	20240409	154300	93918039	1690	1690	1690	1690	0
219	20240409	154200	93918039	1690	1690	1690	1690	0
220	20240409	154100	93918039	1690	1690	1690	1690	0
221	20240409	154000	93918039	1690	1690	1690	1690	0
222	20240409	153900	93918039	1690	1690	1690	1690	0
223	20240409	153800	93918039	1690	1690	1690	1690	0
224	20240409	153700	93918039	1690	1690	1690	1690	0
225	20240409	153600	93918039	1690	1690	1690	1690	0
226	20240409	153500	93918039	1690	1690	1690	1690	0
227	20240409	153400	93918039	1690	1690	1690	1690	0
228	20240409	153300	93918039	1690	1690	1690	1690	0
229	20240409	153200	93918039	1690	1690	1690	1690	0
230	20240409	153100	93918039	1690	1690	1690	1690	0
231	20240409	153000	93918039	1690	1690	1690	1690	1229
232	20240409	152900	91841029	1696	1696	1696	1696	0
233	20240409	152800	91841029	1696	1696	1696	1696	0
234	20240409	152700	91841029	1696	1696	1696	1696	0
235	20240409	152600	91841029	1696	1696	1696	1696	0
236	20240409	152500	91841029	1696	1696	1696	1696	0
237	20240409	152400	91841029	1696	1696	1696	1696	0
238	20240409	152300	91841029	1696	1696	1696	1696	0
239	20240409	152200	91841029	1696	1696	1696	1696	0
240	20240409	152100	91841029	1696	1696	1696	1696	0
241	20240409	152000	91841029	1696	1696	1696	1696	0
242	20240409	151900	91841029	1696	1696	1696	1696	0
243	20240409	151800	91841029	1696	1696	1696	1696	0
244	20240409	151700	91841029	1696	1696	1696	1696	0
245	20240409	151600	91841029	1696	1696	1696	1696	1
246	20240409	151500	91839333	1688	1688	1688	1688	0
247	20240409	151400	91839333	1688	1688	1688	1688	15
248	20240409	151300	91814013	1696	1696	1696	1696	0
249	20240409	151200	91814013	1696	1696	1696	1696	0
250	20240409	151100	91814013	1696	1696	1696	1696	0
251	20240409	151000	91814013	1696	1696	1696	1696	0
252	20240409	150900	91814013	1696	1696	1696	1696	0
253	20240409	150800	91814013	1696	1696	1696	1696	0
254	20240409	150700	91814013	1696	1696	1696	1696	0
255	20240409	150600	91814013	1696	1696	1696	1696	590
256	20240409	150500	90813373	1696	1696	1696	1696	0
257	20240409	150400	90813373	1696	1696	1696	1696	0
258	20240409	150300	90813373	1696	1696	1696	1696	0
259	20240409	150200	90813373	1696	1696	1696	1696	0
260	20240409	150100	90813373	1696	1696	1696	1696	0
261	20240409	150000	90813373	1696	1696	1696	1696	0
262	20240409	145900	90813373	1696	1696	1696	1696	0
263	20240409	145800	90813373	1696	1696	1696	1696	0
264	20240409	145700	90813373	1696	1696	1696	1696	0
265	20240409	145600	90813373	1696	1696	1696	1696	0
266	20240409	145500	90813373	1696	1696	1696	1696	0
267	20240409	145400	90813373	1696	1696	1696	1696	0
268	20240409	145300	90813373	1696	1696	1696	1696	0
269	20240409	145200	90813373	1696	1696	1696	1696	0
270	20240409	145100	90813373	1696	1696	1696	1696	0
271	20240409	145000	90813373	1696	1696	1696	1696	0
272	20240409	144900	90813373	1696	1696	1696	1696	0
273	20240409	144800	90813373	1696	1696	1696	1696	0
274	20240409	144700	90813373	1696	1696	1696	1696	0
275	20240409	144600	90813373	1696	1696	1696	1696	0
276	20240409	144500	90813373	1696	1696	1696	1696	1
277	20240409	144400	90811677	1688	1688	1688	1688	0
278	20240409	144300	90811677	1688	1688	1688	1688	0
279	20240409	144200	90811677	1688	1688	1688	1688	1000
280	20240409	144100	89123677	1696	1696	1696	1696	0
281	20240409	144000	89123677	1696	1688	1696	1688	1391
282	20240409	143900	86775661	1696	1696	1696	1696	0
283	20240409	143800	86775661	1696	1696	1696	1696	0
284	20240409	143700	86775661	1696	1696	1696	1696	1
285	20240409	143600	86773965	1687	1687	1687	1687	0
286	20240409	143500	86773965	1687	1687	1687	1687	0
287	20240409	143400	86773965	1687	1687	1687	1687	0
288	20240409	143300	86773965	1687	1687	1687	1687	0
289	20240409	143200	86773965	1687	1687	1687	1687	0
290	20240409	143100	86773965	1687	1687	1687	1687	0
291	20240409	143000	86773965	1687	1687	1687	1687	0
292	20240409	142900	86773965	1687	1687	1687	1687	0
293	20240409	142800	86773965	1687	1687	1687	1687	0
294	20240409	142700	86773965	1687	1687	1687	1687	0
295	20240409	142600	86773965	1687	1688	1688	1687	60
296	20240409	142500	86672742	1687	1687	1687	1687	0
297	20240409	142400	86672742	1687	1687	1687	1687	0
298	20240409	142300	86672742	1687	1687	1687	1687	0
299	20240409	142200	86672742	1687	1687	1687	1687	0
300	20240409	142100	86672742	1687	1687	1687	1687	500
301	20240409	142000	85829242	1687	1687	1687	1687	0
302	20240409	141900	85829242	1687	1687	1687	1687	0
303	20240409	141800	85829242	1687	1687	1687	1687	0
304	20240409	141700	85829242	1687	1687	1687	1687	0
305	20240409	141600	85829242	1687	1689	1689	1687	600
306	20240409	141500	84816492	1699	1699	1699	1699	0
307	20240409	141400	84816492	1699	1699	1699	1699	0
308	20240409	141300	84816492	1699	1699	1699	1699	0
309	20240409	141200	84816492	1699	1699	1699	1699	0
310	20240409	141100	84816492	1699	1699	1699	1699	0
311	20240409	141000	84816492	1699	1699	1699	1699	0
312	20240409	140900	84816492	1699	1699	1699	1699	0
313	20240409	140800	84816492	1699	1699	1699	1699	0
314	20240409	140700	84816492	1699	1699	1699	1699	0
315	20240409	140600	84816492	1699	1699	1699	1699	0
316	20240409	140500	84816492	1699	1699	1699	1699	0
317	20240409	140400	84816492	1699	1699	1699	1699	0
318	20240409	140300	84816492	1699	1699	1699	1699	0
319	20240409	140200	84816492	1699	1699	1699	1699	0
320	20240409	140100	84816492	1699	1699	1699	1699	0
321	20240409	140000	84816492	1699	1699	1699	1699	0
322	20240409	135900	84816492	1699	1699	1699	1699	0
323	20240409	135800	84816492	1699	1699	1699	1699	0
324	20240409	135700	84816492	1699	1699	1699	1699	0
325	20240409	135600	84816492	1699	1699	1699	1699	0
326	20240409	135500	84816492	1699	1699	1699	1699	0
327	20240409	135400	84816492	1699	1698	1699	1698	60
328	20240409	135300	84714554	1697	1697	1697	1697	0
329	20240409	135200	84714554	1697	1697	1697	1697	0
330	20240409	135100	84714554	1697	1697	1697	1697	0
331	20240409	135000	84714554	1697	1697	1697	1697	300
332	20240409	134900	84205454	1697	1697	1697	1697	0
333	20240409	134800	84205454	1697	1698	1698	1697	2908
334	20240409	134700	79267680	1699	1699	1699	1699	0
335	20240409	134600	79267680	1699	1699	1699	1699	0
336	20240409	134500	79267680	1699	1699	1699	1699	0
337	20240409	134400	79267680	1699	1699	1699	1699	0
338	20240409	134300	79267680	1699	1699	1699	1699	0
339	20240409	134200	79267680	1699	1699	1699	1699	0
340	20240409	134100	79267680	1699	1699	1699	1699	0
341	20240409	134000	79267680	1699	1699	1699	1699	400
342	20240409	133900	78588080	1698	1698	1698	1698	746
343	20240409	133800	77321372	1699	1699	1699	1699	0
344	20240409	133700	77321372	1699	1699	1699	1699	0
345	20240409	133600	77321372	1699	1699	1699	1699	0
346	20240409	133500	77321372	1699	1699	1699	1699	0
347	20240409	133400	77321372	1699	1699	1699	1699	1
348	20240409	133300	77319673	1698	1698	1698	1698	0
349	20240409	133200	77319673	1698	1698	1698	1698	0
350	20240409	133100	77319673	1698	1698	1698	1698	0
351	20240409	133000	77319673	1698	1698	1698	1698	0
352	20240409	132900	77319673	1698	1698	1698	1698	0
353	20240409	132800	77319673	1698	1698	1698	1698	179
354	20240409	132700	77015731	1698	1698	1698	1698	0
355	20240409	132600	77015731	1698	1698	1698	1698	0
356	20240409	132500	77015731	1698	1698	1698	1698	0
357	20240409	132400	77015731	1698	1698	1698	1698	0
358	20240409	132300	77015731	1698	1698	1698	1698	0
359	20240409	132200	77015731	1698	1698	1698	1698	0
360	20240409	132100	77015731	1698	1698	1698	1698	0
361	20240409	132000	77015731	1698	1698	1698	1698	0
362	20240409	131900	77015731	1698	1698	1698	1698	0
363	20240409	131800	77015731	1698	1698	1698	1698	0
364	20240409	131700	77015731	1698	1698	1698	1698	0
365	20240409	131600	77015731	1698	1698	1698	1698	0
366	20240409	131500	77015731	1698	1698	1698	1698	0
367	20240409	131400	77015731	1698	1698	1698	1698	0
368	20240409	131300	77015731	1698	1698	1698	1698	271
369	20240409	131200	76555573	1698	1698	1698	1698	0
370	20240409	131100	76555573	1698	1698	1698	1698	728
371	20240409	131000	75319429	1698	1698	1698	1698	0
372	20240409	130900	75319429	1698	1698	1698	1698	0
373	20240409	130800	75319429	1698	1698	1698	1698	8
374	20240409	130700	75305845	1698	1698	1698	1698	0
375	20240409	130600	75305845	1698	1698	1698	1698	0
376	20240409	130500	75305845	1698	1698	1698	1698	1
377	20240409	130400	75304147	1698	1698	1698	1698	0
378	20240409	130300	75304147	1698	1698	1698	1698	200
379	20240409	130200	74964547	1697	1697	1697	1697	227
380	20240409	130100	74579328	1697	1697	1697	1697	0
381	20240409	130000	74579328	1697	1697	1697	1697	500
382	20240409	125900	73730828	1697	1697	1697	1697	0
383	20240409	125800	73730828	1697	1697	1697	1697	0
384	20240409	125700	73730828	1697	1697	1697	1697	0
385	20240409	125600	73730828	1697	1697	1697	1697	0
386	20240409	125500	73730828	1697	1697	1697	1697	0
387	20240409	125400	73730828	1697	1697	1697	1697	0
388	20240409	125300	73730828	1697	1697	1697	1697	0
389	20240409	125200	73730828	1697	1697	1697	1697	0
390	20240409	125100	73730828	1697	1697	1697	1697	0
391	20240409	125000	73730828	1697	1697	1697	1697	0
392	20240409	124900	73730828	1697	1697	1697	1697	0
393	20240409	124800	73730828	1697	1697	1697	1697	1
394	20240409	124700	73729131	1687	1690	1690	1687	14900
395	20240409	124600	48592199	1697	1697	1697	1697	0
396	20240409	124500	48592199	1697	1697	1697	1697	0
397	20240409	124400	48592199	1697	1697	1697	1697	0
398	20240409	124300	48592199	1697	1697	1697	1697	0
399	20240409	124200	48592199	1697	1697	1697	1697	0
400	20240409	124100	48592199	1697	1697	1697	1697	0
401	20240409	124000	48592199	1697	1689	1697	1689	11
402	20240409	123900	48573540	1698	1698	1698	1698	101
403	20240409	123800	48402042	1687	1687	1687	1687	0
404	20240409	123700	48402042	1687	1687	1687	1687	0
405	20240409	123600	48402042	1687	1687	1687	1687	300
406	20240409	123500	47895942	1699	1699	1699	1699	0
407	20240409	123400	47895942	1699	1699	1699	1699	1
408	20240409	123300	47894243	1686	1686	1686	1686	0
409	20240409	123200	47894243	1686	1687	1687	1686	400
410	20240409	123100	47219713	1687	1687	1687	1687	2873
411	20240409	123000	42372962	1699	1699	1699	1699	0
412	20240409	122900	42372962	1699	1699	1699	1699	1
413	20240409	122800	42371263	1687	1687	1687	1687	0
414	20240409	122700	42371263	1687	1689	1689	1687	600
415	20240409	122600	41358414	1689	1689	1689	1689	0
416	20240409	122500	41358414	1689	1689	1689	1689	51
417	20240409	122400	41272275	1700	1700	1700	1700	0
418	20240409	122300	41272275	1700	1700	1700	1700	0
419	20240409	122200	41272275	1700	1699	1700	1699	61
420	20240409	122100	41168585	1700	1700	1700	1700	0
421	20240409	122000	41168585	1700	1700	1700	1700	1
422	20240409	121900	41166885	1699	1699	1699	1699	10
423	20240409	121800	41149895	1700	1700	1700	1700	0
424	20240409	121700	41149895	1700	1700	1700	1700	0
425	20240409	121600	41149895	1700	1700	1700	1700	0
426	20240409	121500	41149895	1700	1700	1700	1700	0
427	20240409	121400	41149895	1700	1700	1700	1700	0
428	20240409	121300	41149895	1700	1700	1700	1700	0
429	20240409	121200	41149895	1700	1700	1700	1700	0
430	20240409	121100	41149895	1700	1700	1700	1700	0
431	20240409	121000	41149895	1700	1700	1700	1700	0
432	20240409	120900	41149895	1700	1700	1700	1700	0
433	20240409	120800	41149895	1700	1700	1700	1700	0
434	20240409	120700	41149895	1700	1700	1700	1700	0
435	20240409	120600	41149895	1700	1700	1700	1700	0
436	20240409	120500	41149895	1700	1700	1700	1700	0
437	20240409	120400	41149895	1700	1700	1700	1700	0
438	20240409	120300	41149895	1700	1700	1700	1700	0
439	20240409	120200	41149895	1700	1700	1700	1700	0
440	20240409	120100	41149895	1700	1700	1700	1700	0
441	20240409	120000	41149895	1700	1700	1700	1700	0
442	20240409	115900	41149895	1700	1700	1700	1700	0
443	20240409	115800	41149895	1700	1700	1700	1700	0
444	20240409	115700	41149895	1700	1700	1700	1700	0
445	20240409	115600	41149895	1700	1700	1700	1700	0
446	20240409	115500	41149895	1700	1700	1700	1700	0
447	20240409	115400	41149895	1700	1700	1700	1700	0
448	20240409	115300	41149895	1700	1700	1700	1700	0
449	20240409	115200	41149895	1700	1700	1700	1700	0
450	20240409	115100	41149895	1700	1700	1700	1700	0
451	20240409	115000	41149895	1700	1700	1700	1700	0
452	20240409	114900	41149895	1700	1700	1700	1700	0
453	20240409	114800	41149895	1700	1700	1700	1700	0
454	20240409	114700	41149895	1700	1699	1700	1699	2
455	20240409	114600	41146496	1689	1690	1690	1689	120
456	20240409	114500	40943806	1700	1700	1700	1700	0
457	20240409	114400	40943806	1700	1700	1700	1700	0
458	20240409	114300	40943806	1700	1700	1700	1700	0
459	20240409	114200	40943806	1700	1700	1700	1700	0
460	20240409	114100	40943806	1700	1700	1700	1700	0
461	20240409	114000	40943806	1700	1700	1700	1700	0
462	20240409	113900	40943806	1700	1700	1700	1700	0
463	20240409	113800	40943806	1700	1700	1700	1700	0
464	20240409	113700	40943806	1700	1700	1700	1700	0
465	20240409	113600	40943806	1700	1700	1700	1700	0
466	20240409	113500	40943806	1700	1700	1700	1700	0
467	20240409	113400	40943806	1700	1700	1700	1700	1
468	20240409	113300	40942106	1700	1700	1700	1700	0
469	20240409	113200	40942106	1700	1700	1700	1700	0
470	20240409	113100	40942106	1700	1700	1700	1700	0
471	20240409	113000	40942106	1700	1700	1700	1700	0
472	20240409	112900	40942106	1700	1700	1700	1700	1
473	20240409	112800	40940406	1689	1689	1689	1689	1
474	20240409	112700	40938717	1690	1690	1690	1690	0
475	20240409	112600	40938717	1690	1690	1690	1690	1500
476	20240409	112500	38403717	1690	1690	1690	1690	0
477	20240409	112400	38403717	1690	1690	1690	1690	600
478	20240409	112300	37389717	1700	1700	1700	1700	0
479	20240409	112200	37389717	1700	1700	1700	1700	0
480	20240409	112100	37389717	1700	1690	1700	1690	151
481	20240409	112000	37134517	1690	1690	1690	1690	5
482	20240409	111900	37126067	1691	1691	1691	1691	0
483	20240409	111800	37126067	1691	1691	1691	1691	0
484	20240409	111700	37126067	1691	1691	1691	1691	0
485	20240409	111600	37126067	1691	1691	1691	1691	0
486	20240409	111500	37126067	1691	1691	1691	1691	0
487	20240409	111400	37126067	1691	1691	1691	1691	0
488	20240409	111300	37126067	1691	1691	1691	1691	533
489	20240409	111200	36224764	1700	1700	1700	1700	0
490	20240409	111100	36224764	1700	1700	1700	1700	0
491	20240409	111000	36224764	1700	1700	1700	1700	1
492	20240409	110900	36223064	1690	1690	1690	1690	0
493	20240409	110800	36223064	1690	1691	1691	1690	50
494	20240409	110700	36138550	1691	1691	1691	1691	192
495	20240409	110600	35813878	1700	1700	1700	1700	0
496	20240409	110500	35813878	1700	1700	1700	1700	0
497	20240409	110400	35813878	1700	1700	1700	1700	0
498	20240409	110300	35813878	1700	1700	1700	1700	0
499	20240409	110200	35813878	1700	1700	1700	1700	0
500	20240409	110100	35813878	1700	1700	1700	1700	0
501	20240409	110000	35813878	1700	1700	1700	1700	0
502	20240409	105900	35813878	1700	1700	1700	1700	0
503	20240409	105800	35813878	1700	1700	1700	1700	0
504	20240409	105700	35813878	1700	1700	1700	1700	0
505	20240409	105600	35813878	1700	1700	1700	1700	0
506	20240409	105500	35813878	1700	1700	1700	1700	0
507	20240409	105400	35813878	1700	1700	1700	1700	0
508	20240409	105300	35813878	1700	1700	1700	1700	1
509	20240409	105200	35812178	1692	1692	1692	1692	0
510	20240409	105100	35812178	1692	1692	1692	1692	75
511	20240409	105000	35685278	1700	1700	1700	1700	0
512	20240409	104900	35685278	1700	1700	1700	1700	0
513	20240409	104800	35685278	1700	1700	1700	1700	0
514	20240409	104700	35685278	1700	1700	1700	1700	0
515	20240409	104600	35685278	1700	1700	1700	1700	0
516	20240409	104500	35685278	1700	1700	1700	1700	0
517	20240409	104400	35685278	1700	1700	1700	1700	1003
518	20240409	104300	33980178	1700	1700	1700	1700	5
519	20240409	104200	33971678	1700	1700	1700	1700	0
520	20240409	104100	33971678	1700	1700	1700	1700	0
521	20240409	104000	33971678	1700	1700	1700	1700	0
522	20240409	103900	33971678	1700	1700	1700	1700	0
523	20240409	103800	33971678	1700	1700	1700	1700	0
524	20240409	103700	33971678	1700	1700	1700	1700	0
525	20240409	103600	33971678	1700	1700	1700	1700	0
526	20240409	103500	33971678	1700	1700	1700	1700	0
527	20240409	103400	33971678	1700	1700	1700	1700	0
528	20240409	103300	33971678	1700	1700	1700	1700	0
529	20240409	103200	33971678	1700	1700	1700	1700	2
530	20240409	103100	33968278	1700	1700	1700	1700	0
531	20240409	103000	33968278	1700	1700	1700	1700	0
532	20240409	102900	33968278	1700	1700	1700	1700	0
533	20240409	102800	33968278	1700	1700	1700	1700	0
534	20240409	102700	33968278	1700	1700	1700	1700	1
535	20240409	102600	33966578	1690	1690	1690	1690	0
536	20240409	102500	33966578	1690	1690	1690	1690	62
537	20240409	102400	33861798	1690	1690	1690	1690	1
538	20240409	102300	33860108	1700	1700	1700	1700	0
539	20240409	102200	33860108	1700	1700	1700	1700	0
540	20240409	102100	33860108	1700	1699	1700	1699	10000
541	20240409	102000	16861038	1690	1690	1690	1690	0
542	20240409	101900	16861038	1690	1690	1690	1690	0
543	20240409	101800	16861038	1690	1691	1691	1690	147
544	20240409	101700	16612543	1699	1699	1699	1699	0
545	20240409	101600	16612543	1699	1699	1699	1699	0
546	20240409	101500	16612543	1699	1699	1699	1699	0
547	20240409	101400	16612543	1699	1699	1699	1699	0
548	20240409	101300	16612543	1699	1699	1699	1699	0
549	20240409	101200	16612543	1699	1691	1699	1691	136
550	20240409	101100	16382559	1690	1690	1690	1690	0
551	20240409	101000	16382559	1690	1690	1690	1690	0
552	20240409	100900	16382559	1690	1690	1690	1690	0
553	20240409	100800	16382559	1690	1691	1691	1690	580
554	20240409	100700	15402240	1699	1698	1699	1698	839
555	20240409	100600	13976902	1698	1698	1698	1698	70
556	20240409	100500	13858042	1698	1698	1698	1698	0
557	20240409	100400	13858042	1698	1698	1698	1698	1
558	20240409	100300	13856344	1698	1698	1698	1698	1
559	20240409	100200	13854646	1691	1691	1691	1691	0
560	20240409	100100	13854646	1691	1691	1691	1691	0
561	20240409	100000	13854646	1691	1691	1691	1691	16
562	20240409	095900	13827590	1698	1698	1698	1698	0
563	20240409	095800	13827590	1698	1698	1698	1698	0
564	20240409	095700	13827590	1698	1698	1698	1698	0
565	20240409	095600	13827590	1698	1698	1698	1698	0
566	20240409	095500	13827590	1698	1698	1698	1698	0
567	20240409	095400	13827590	1698	1698	1698	1698	5
568	20240409	095300	13819100	1690	1690	1690	1690	0
569	20240409	095200	13819100	1690	1690	1690	1690	0
570	20240409	095100	13819100	1690	1690	1690	1690	1
571	20240409	095000	13817410	1691	1691	1691	1691	18
572	20240409	094900	13786972	1697	1697	1697	1697	0
573	20240409	094800	13786972	1697	1697	1697	1697	1
574	20240409	094700	13785275	1690	1690	1690	1690	0
575	20240409	094600	13785275	1690	1690	1690	1690	0
576	20240409	094500	13785275	1690	1691	1691	1690	100
577	20240409	094400	13616257	1698	1698	1698	1698	0
578	20240409	094300	13616257	1698	1698	1698	1698	0
579	20240409	094200	13616257	1698	1697	1698	1697	2
580	20240409	094100	13612862	1691	1691	1691	1691	5
581	20240409	094000	13604407	1698	1698	1698	1698	0
582	20240409	093900	13604407	1698	1698	1698	1698	0
583	20240409	093800	13604407	1698	1698	1698	1698	1
584	20240409	093700	13602709	1690	1692	1692	1690	852
585	20240409	093600	12162293	1698	1698	1698	1698	0
586	20240409	093500	12162293	1698	1698	1698	1698	90
587	20240409	093400	12009473	1698	1698	1698	1698	0
588	20240409	093300	12009473	1698	1698	1698	1698	0
589	20240409	093200	12009473	1698	1698	1698	1698	1
590	20240409	093100	12007775	1693	1693	1693	1693	0
591	20240409	093000	12007775	1693	1693	1693	1693	0
592	20240409	092900	12007775	1693	1693	1693	1693	0
593	20240409	092800	12007775	1693	1693	1693	1693	179
594	20240409	092700	11704728	1699	1699	1699	1699	0
595	20240409	092600	11704728	1699	1699	1699	1699	0
596	20240409	092500	11704728	1699	1699	1699	1699	0
597	20240409	092400	11704728	1699	1699	1699	1699	2
598	20240409	092300	11701330	1699	1699	1699	1699	919
599	20240409	092200	10139949	1699	1699	1699	1699	1
600	20240409	092100	10138250	1690	1690	1690	1690	0
601	20240409	092000	10138250	1690	1699	1699	1690	755
602	20240409	091900	8859904	1697	1697	1697	1697	0
603	20240409	091800	8859904	1697	1697	1697	1697	5
604	20240409	091700	8851419	1697	1699	1699	1697	25
605	20240409	091600	8808954	1699	1699	1699	1699	0
606	20240409	091500	8808954	1699	1699	1699	1699	100
607	20240409	091400	8639054	1697	1697	1697	1697	0
608	20240409	091300	8639054	1697	1698	1698	1697	805
609	20240409	091200	7272664	1700	1700	1700	1700	0
610	20240409	091100	7272664	1700	1700	1700	1700	18
611	20240409	091000	7242064	1700	1700	1700	1700	600
612	20240409	090900	6222064	1707	1707	1707	1707	200
613	20240409	090800	5880664	1707	1707	1707	1707	0
614	20240409	090700	5880664	1707	1707	1707	1707	4
615	20240409	090600	5873836	1707	1707	1707	1707	0
616	20240409	090500	5873836	1707	1707	1707	1707	0
617	20240409	090400	5873836	1707	1707	1707	1707	3
618	20240409	090300	5868715	1707	1707	1707	1707	56
619	20240409	090200	5773123	1707	1707	1707	1707	30
620	20240409	090100	5721913	1707	1697	1707	1690	3202
621	20240409	090000	301888	1696	1696	1696	1696	178