KissMeData/050760/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	192100	28194807	1813	1813	1813	1813	1000
3	20240408	192000	28194807	1813	1813	1813	1813	0
4	20240408	191900	28194807	1813	1813	1813	1813	0
5	20240408	191800	28194807	1813	1813	1813	1813	0
6	20240408	191700	28194807	1813	1813	1813	1813	0
7	20240408	191600	28194807	1813	1813	1813	1813	0
8	20240408	191500	28194807	1813	1813	1813	1813	0
9	20240408	191400	28194807	1813	1813	1813	1813	0
10	20240408	191300	28194807	1813	1813	1813	1813	0
11	20240408	191200	28194807	1813	1813	1813	1813	0
12	20240408	191100	28194807	1813	1813	1813	1813	0
13	20240408	191000	28194807	1813	1813	1813	1813	0
14	20240408	190900	28194807	1813	1813	1813	1813	0
15	20240408	190800	28194807	1813	1813	1813	1813	0
16	20240408	190700	28194807	1813	1813	1813	1813	0
17	20240408	190600	28194807	1813	1813	1813	1813	0
18	20240408	190500	28194807	1813	1813	1813	1813	0
19	20240408	190400	28194807	1813	1813	1813	1813	0
20	20240408	190300	28194807	1813	1813	1813	1813	0
21	20240408	190200	28194807	1813	1813	1813	1813	0
22	20240408	190100	28194807	1813	1813	1813	1813	0
23	20240408	190000	28194807	1813	1813	1813	1813	0
24	20240408	185900	28194807	1813	1813	1813	1813	0
25	20240408	185800	28194807	1813	1813	1813	1813	0
26	20240408	185700	28194807	1813	1813	1813	1813	0
27	20240408	185600	28194807	1813	1813	1813	1813	0
28	20240408	185500	28194807	1813	1813	1813	1813	0
29	20240408	185400	28194807	1813	1813	1813	1813	0
30	20240408	185300	28194807	1813	1813	1813	1813	0
31	20240408	185200	28194807	1813	1813	1813	1813	0
32	20240408	185100	28194807	1813	1813	1813	1813	1000
33	20240408	185000	28194807	1813	1813	1813	1813	0
34	20240408	184900	28194807	1813	1813	1813	1813	0
35	20240408	184800	28194807	1813	1813	1813	1813	0
36	20240408	184700	28194807	1813	1813	1813	1813	0
37	20240408	184600	28194807	1813	1813	1813	1813	0
38	20240408	184500	28194807	1813	1813	1813	1813	0
39	20240408	184400	28194807	1813	1813	1813	1813	0
40	20240408	184300	28194807	1813	1813	1813	1813	0
41	20240408	184200	28194807	1813	1813	1813	1813	0
42	20240408	184100	28194807	1813	1813	1813	1813	0
43	20240408	184000	28194807	1813	1813	1813	1813	0
44	20240408	183900	28194807	1813	1813	1813	1813	0
45	20240408	183800	28194807	1813	1813	1813	1813	0
46	20240408	183700	28194807	1813	1813	1813	1813	0
47	20240408	183600	28194807	1813	1813	1813	1813	0
48	20240408	183500	28194807	1813	1813	1813	1813	0
49	20240408	183400	28194807	1813	1813	1813	1813	0
50	20240408	183300	28194807	1813	1813	1813	1813	0
51	20240408	183200	28194807	1813	1813	1813	1813	0
52	20240408	183100	28194807	1813	1813	1813	1813	0
53	20240408	183000	28194807	1813	1813	1813	1813	0
54	20240408	182900	28194807	1813	1813	1813	1813	0
55	20240408	182800	28194807	1813	1813	1813	1813	0
56	20240408	182700	28194807	1813	1813	1813	1813	0
57	20240408	182600	28194807	1813	1813	1813	1813	0
58	20240408	182500	28194807	1813	1813	1813	1813	0
59	20240408	182400	28194807	1813	1813	1813	1813	0
60	20240408	182300	28194807	1813	1813	1813	1813	0
61	20240408	182200	28194807	1813	1813	1813	1813	0
62	20240408	182100	28194807	1813	1813	1813	1813	1000
63	20240408	182000	28194807	1813	1813	1813	1813	0
64	20240408	181900	28194807	1813	1813	1813	1813	0
65	20240408	181800	28194807	1813	1813	1813	1813	0
66	20240408	181700	28194807	1813	1813	1813	1813	0
67	20240408	181600	28194807	1813	1813	1813	1813	0
68	20240408	181500	28194807	1813	1813	1813	1813	0
69	20240408	181400	28194807	1813	1813	1813	1813	0
70	20240408	181300	28194807	1813	1813	1813	1813	0
71	20240408	181200	28194807	1813	1813	1813	1813	0
72	20240408	181100	28194807	1813	1813	1813	1813	0
73	20240408	181000	28194807	1813	1813	1813	1813	0
74	20240408	180900	28194807	1813	1813	1813	1813	0
75	20240408	180800	28194807	1813	1813	1813	1813	0
76	20240408	180700	28194807	1813	1813	1813	1813	0
77	20240408	180600	28194807	1813	1813	1813	1813	0
78	20240408	180500	28194807	1813	1813	1813	1813	0
79	20240408	180400	28194807	1813	1813	1813	1813	0
80	20240408	180300	28194807	1813	1813	1813	1813	0
81	20240408	180200	28194807	1813	1813	1813	1813	0
82	20240408	180100	28194807	1813	1813	1813	1813	0
83	20240408	180000	28194807	1813	1813	1813	1813	0
84	20240408	175900	28194807	1813	1813	1813	1813	0
85	20240408	175800	28194807	1813	1813	1813	1813	0
86	20240408	175700	28194807	1813	1813	1813	1813	0
87	20240408	175600	28194807	1813	1813	1813	1813	0
88	20240408	175500	28194807	1813	1813	1813	1813	0
89	20240408	175400	28194807	1813	1813	1813	1813	0
90	20240408	175300	28194807	1813	1813	1813	1813	0
91	20240408	175200	28194807	1813	1813	1813	1813	0
92	20240408	175100	28194807	1813	1813	1813	1813	1000
93	20240408	175000	28194807	1813	1813	1813	1813	0
94	20240408	174900	28194807	1813	1813	1813	1813	0
95	20240408	174800	28194807	1813	1813	1813	1813	0
96	20240408	174700	28194807	1813	1813	1813	1813	0
97	20240408	174600	28194807	1813	1813	1813	1813	0
98	20240408	174500	28194807	1813	1813	1813	1813	0
99	20240408	174400	28194807	1813	1813	1813	1813	0
100	20240408	174300	28194807	1813	1813	1813	1813	0
101	20240408	174200	28194807	1813	1813	1813	1813	0
102	20240408	174100	28194807	1813	1813	1813	1813	0
103	20240408	174000	28194807	1813	1813	1813	1813	0
104	20240408	173900	28194807	1813	1813	1813	1813	0
105	20240408	173800	28194807	1813	1813	1813	1813	0
106	20240408	173700	28194807	1813	1813	1813	1813	0
107	20240408	173600	28194807	1813	1813	1813	1813	0
108	20240408	173500	28194807	1813	1813	1813	1813	0
109	20240408	173400	28194807	1813	1813	1813	1813	0
110	20240408	173300	28194807	1813	1813	1813	1813	0
111	20240408	173200	28194807	1813	1813	1813	1813	0
112	20240408	173100	28194807	1813	1813	1813	1813	0
113	20240408	173000	28194807	1813	1813	1813	1813	0
114	20240408	172900	28194807	1813	1813	1813	1813	0
115	20240408	172800	28194807	1813	1813	1813	1813	0
116	20240408	172700	28194807	1813	1813	1813	1813	0
117	20240408	172600	28194807	1813	1813	1813	1813	0
118	20240408	172500	28194807	1813	1813	1813	1813	0
119	20240408	172400	28194807	1813	1813	1813	1813	0
120	20240408	172300	28194807	1813	1813	1813	1813	0
121	20240408	172200	28194807	1813	1813	1813	1813	0
122	20240408	172100	28194807	1813	1813	1813	1813	1000
123	20240408	172000	28194807	1813	1813	1813	1813	0
124	20240408	171900	28194807	1813	1813	1813	1813	0
125	20240408	171800	28194807	1813	1813	1813	1813	0
126	20240408	171700	28194807	1813	1813	1813	1813	0
127	20240408	171600	28194807	1813	1813	1813	1813	0
128	20240408	171500	28194807	1813	1813	1813	1813	0
129	20240408	171400	28194807	1813	1813	1813	1813	0
130	20240408	171300	28194807	1813	1813	1813	1813	0
131	20240408	171200	28194807	1813	1813	1813	1813	0
132	20240408	171100	28194807	1813	1813	1813	1813	0
133	20240408	171000	28194807	1813	1813	1813	1813	0
134	20240408	170900	28194807	1813	1813	1813	1813	0
135	20240408	170800	28194807	1813	1813	1813	1813	0
136	20240408	170700	28194807	1813	1813	1813	1813	0
137	20240408	170600	28194807	1813	1813	1813	1813	0
138	20240408	170500	28194807	1813	1813	1813	1813	0
139	20240408	170400	28194807	1813	1813	1813	1813	0
140	20240408	170300	28194807	1813	1813	1813	1813	0
141	20240408	170200	28194807	1813	1813	1813	1813	0
142	20240408	170100	28194807	1813	1813	1813	1813	0
143	20240408	170000	28194807	1813	1813	1813	1813	0
144	20240408	165900	28194807	1813	1813	1813	1813	0
145	20240408	165800	28194807	1813	1813	1813	1813	0
146	20240408	165700	28194807	1813	1813	1813	1813	0
147	20240408	165600	28194807	1813	1813	1813	1813	0
148	20240408	165500	28194807	1813	1813	1813	1813	0
149	20240408	165400	28194807	1813	1813	1813	1813	0
150	20240408	165300	28194807	1813	1813	1813	1813	0
151	20240408	165200	28194807	1813	1813	1813	1813	0
152	20240408	165100	28194807	1813	1813	1813	1813	1000
153	20240408	165000	28194807	1813	1813	1813	1813	0
154	20240408	164900	28194807	1813	1813	1813	1813	0
155	20240408	164800	28194807	1813	1813	1813	1813	0
156	20240408	164700	28194807	1813	1813	1813	1813	0
157	20240408	164600	28194807	1813	1813	1813	1813	0
158	20240408	164500	28194807	1813	1813	1813	1813	0
159	20240408	164400	28194807	1813	1813	1813	1813	0
160	20240408	164300	28194807	1813	1813	1813	1813	0
161	20240408	164200	28194807	1813	1813	1813	1813	0
162	20240408	164100	28194807	1813	1813	1813	1813	0
163	20240408	164000	28194807	1813	1813	1813	1813	0
164	20240408	163900	28194807	1813	1813	1813	1813	0
165	20240408	163800	28194807	1813	1813	1813	1813	0
166	20240408	163700	28194807	1813	1813	1813	1813	0
167	20240408	163600	28194807	1813	1813	1813	1813	0
168	20240408	163500	28194807	1813	1813	1813	1813	0
169	20240408	163400	28194807	1813	1813	1813	1813	0
170	20240408	163300	28194807	1813	1813	1813	1813	0
171	20240408	163200	28194807	1813	1813	1813	1813	0
172	20240408	163100	28194807	1813	1813	1813	1813	0
173	20240408	163000	28194807	1813	1813	1813	1813	0
174	20240408	162900	28194807	1813	1813	1813	1813	0
175	20240408	162800	28194807	1813	1813	1813	1813	0
176	20240408	162700	28194807	1813	1813	1813	1813	0
177	20240408	162600	28194807	1813	1813	1813	1813	0
178	20240408	162500	28194807	1813	1813	1813	1813	0
179	20240408	162400	28194807	1813	1813	1813	1813	0
180	20240408	162300	28194807	1813	1813	1813	1813	0
181	20240408	162200	28194807	1813	1813	1813	1813	0
182	20240408	162100	28194807	1813	1813	1813	1813	1000
183	20240408	162000	28194807	1813	1813	1813	1813	0
184	20240408	161900	28194807	1813	1813	1813	1813	0
185	20240408	161800	28194807	1813	1813	1813	1813	0
186	20240408	161700	28194807	1813	1813	1813	1813	0
187	20240408	161600	28194807	1813	1813	1813	1813	0
188	20240408	161500	28194807	1813	1813	1813	1813	0
189	20240408	161400	28194807	1813	1813	1813	1813	0
190	20240408	161300	28194807	1813	1813	1813	1813	0
191	20240408	161200	28194807	1813	1813	1813	1813	0
192	20240408	161100	28194807	1813	1813	1813	1813	0
193	20240408	161000	28194807	1813	1813	1813	1813	0
194	20240408	160900	28194807	1813	1813	1813	1813	0
195	20240408	160800	28194807	1813	1813	1813	1813	0
196	20240408	160700	28194807	1813	1813	1813	1813	0
197	20240408	160600	28194807	1813	1813	1813	1813	0
198	20240408	160500	28194807	1813	1813	1813	1813	0
199	20240408	160400	28194807	1813	1813	1813	1813	0
200	20240408	160300	28194807	1813	1813	1813	1813	0
201	20240408	160200	28194807	1813	1813	1813	1813	0
202	20240408	160100	28194807	1813	1813	1813	1813	0
203	20240408	160000	28194807	1813	1813	1813	1813	0
204	20240408	155900	28194807	1813	1813	1813	1813	0
205	20240408	155800	28194807	1813	1813	1813	1813	0
206	20240408	155700	28194807	1813	1813	1813	1813	0
207	20240408	155600	28194807	1813	1813	1813	1813	0
208	20240408	155500	28194807	1813	1813	1813	1813	0
209	20240408	155400	28194807	1813	1813	1813	1813	0
210	20240408	155300	28194807	1813	1813	1813	1813	0
211	20240408	155200	28194807	1813	1813	1813	1813	0
212	20240408	155100	28194807	1813	1813	1813	1813	1000
213	20240408	155000	28194807	1813	1813	1813	1813	0
214	20240408	154900	28194807	1813	1813	1813	1813	0
215	20240408	154800	28194807	1813	1813	1813	1813	0
216	20240408	154700	28194807	1813	1813	1813	1813	0
217	20240408	154600	28194807	1813	1813	1813	1813	0
218	20240408	154500	28194807	1813	1813	1813	1813	0
219	20240408	154400	28194807	1813	1813	1813	1813	0
220	20240408	154300	28194807	1813	1813	1813	1813	0
221	20240408	154200	28194807	1813	1813	1813	1813	0
222	20240408	154100	28194807	1813	1813	1813	1813	0
223	20240408	154000	28194807	1813	1813	1813	1813	0
224	20240408	153900	28194807	1813	1813	1813	1813	0
225	20240408	153800	28194807	1813	1813	1813	1813	0
226	20240408	153700	28194807	1813	1813	1813	1813	0
227	20240408	153600	28194807	1813	1813	1813	1813	0
228	20240408	153500	28194807	1813	1813	1813	1813	0
229	20240408	153400	28194807	1813	1813	1813	1813	0
230	20240408	153300	28194807	1813	1813	1813	1813	0
231	20240408	153200	28194807	1813	1813	1813	1813	0
232	20240408	153100	28194807	1813	1813	1813	1813	0
233	20240408	153000	28194807	1813	1813	1813	1813	1000
234	20240408	152900	26381807	1801	1801	1801	1801	0
235	20240408	152800	26381807	1801	1801	1801	1801	0
236	20240408	152700	26381807	1801	1801	1801	1801	0
237	20240408	152600	26381807	1801	1801	1801	1801	0
238	20240408	152500	26381807	1801	1801	1801	1801	0
239	20240408	152400	26381807	1801	1801	1801	1801	0
240	20240408	152300	26381807	1801	1801	1801	1801	0
241	20240408	152200	26381807	1801	1801	1801	1801	0
242	20240408	152100	26381807	1801	1801	1801	1801	0
243	20240408	152000	26381807	1801	1801	1801	1801	0
244	20240408	151900	26381807	1801	1801	1801	1801	8
245	20240408	151800	26367399	1801	1801	1801	1801	1
246	20240408	151700	26365598	1801	1801	1801	1801	41
247	20240408	151600	26291757	1801	1801	1801	1801	0
248	20240408	151500	26291757	1801	1801	1801	1801	0
249	20240408	151400	26291757	1801	1801	1801	1801	0
250	20240408	151300	26291757	1801	1801	1801	1801	46
251	20240408	151200	26208911	1798	1798	1798	1798	0
252	20240408	151100	26208911	1798	1798	1798	1798	0
253	20240408	151000	26208911	1798	1798	1798	1798	0
254	20240408	150900	26208911	1798	1798	1798	1798	0
255	20240408	150800	26208911	1798	1798	1798	1798	0
256	20240408	150700	26208911	1798	1800	1800	1798	47
257	20240408	150600	26124384	1801	1801	1801	1801	0
258	20240408	150500	26124384	1801	1801	1801	1801	20
259	20240408	150400	26088364	1801	1801	1801	1801	0
260	20240408	150300	26088364	1801	1801	1801	1801	0
261	20240408	150200	26088364	1801	1801	1801	1801	0
262	20240408	150100	26088364	1801	1801	1801	1801	0
263	20240408	150000	26088364	1801	1801	1801	1801	0
264	20240408	145900	26088364	1801	1801	1801	1801	0
265	20240408	145800	26088364	1801	1801	1801	1801	26
266	20240408	145700	26041538	1801	1801	1801	1801	0
267	20240408	145600	26041538	1801	1801	1801	1801	1
268	20240408	145500	26039737	1800	1800	1800	1800	0
269	20240408	145400	26039737	1800	1800	1800	1800	0
270	20240408	145300	26039737	1800	1800	1800	1800	0
271	20240408	145200	26039737	1800	1800	1800	1800	0
272	20240408	145100	26039737	1800	1800	1800	1800	0
273	20240408	145000	26039737	1800	1800	1800	1800	0
274	20240408	144900	26039737	1800	1800	1800	1800	0
275	20240408	144800	26039737	1800	1800	1800	1800	0
276	20240408	144700	26039737	1800	1800	1800	1800	0
277	20240408	144600	26039737	1800	1800	1800	1800	0
278	20240408	144500	26039737	1800	1800	1800	1800	0
279	20240408	144400	26039737	1800	1800	1800	1800	0
280	20240408	144300	26039737	1800	1800	1800	1800	0
281	20240408	144200	26039737	1800	1800	1800	1800	0
282	20240408	144100	26039737	1800	1800	1800	1800	0
283	20240408	144000	26039737	1800	1800	1800	1800	0
284	20240408	143900	26039737	1800	1800	1800	1800	0
285	20240408	143800	26039737	1800	1800	1800	1800	0
286	20240408	143700	26039737	1800	1800	1800	1800	0
287	20240408	143600	26039737	1800	1800	1800	1800	0
288	20240408	143500	26039737	1800	1800	1800	1800	0
289	20240408	143400	26039737	1800	1800	1800	1800	0
290	20240408	143300	26039737	1800	1800	1800	1800	52
291	20240408	143200	25946137	1800	1800	1800	1800	0
292	20240408	143100	25946137	1800	1800	1800	1800	0
293	20240408	143000	25946137	1800	1800	1800	1800	0
294	20240408	142900	25946137	1800	1800	1800	1800	56
295	20240408	142800	25845337	1798	1798	1798	1798	10
296	20240408	142700	25827357	1801	1801	1801	1801	0
297	20240408	142600	25827357	1801	1801	1801	1801	0
298	20240408	142500	25827357	1801	1801	1801	1801	0
299	20240408	142400	25827357	1801	1801	1801	1801	0
300	20240408	142300	25827357	1801	1801	1801	1801	0
301	20240408	142200	25827357	1801	1801	1801	1801	8
302	20240408	142100	25812949	1799	1797	1799	1797	2
303	20240408	142000	25809353	1799	1799	1799	1799	0
304	20240408	141900	25809353	1799	1799	1799	1799	0
305	20240408	141800	25809353	1799	1799	1799	1799	0
306	20240408	141700	25809353	1799	1797	1799	1797	400
307	20240408	141600	25089755	1797	1797	1797	1797	1
308	20240408	141500	25087958	1797	1797	1797	1797	0
309	20240408	141400	25087958	1797	1797	1797	1797	0
310	20240408	141300	25087958	1797	1797	1797	1797	1
311	20240408	141200	25086161	1795	1795	1795	1795	0
312	20240408	141100	25086161	1795	1795	1795	1795	0
313	20240408	141000	25086161	1795	1795	1795	1795	0
314	20240408	140900	25086161	1795	1795	1795	1795	0
315	20240408	140800	25086161	1795	1795	1795	1795	0
316	20240408	140700	25086161	1795	1795	1795	1795	0
317	20240408	140600	25086161	1795	1795	1795	1795	0
318	20240408	140500	25086161	1795	1795	1795	1795	0
319	20240408	140400	25086161	1795	1795	1795	1795	200
320	20240408	140300	24727161	1795	1795	1795	1795	0
321	20240408	140200	24727161	1795	1795	1795	1795	0
322	20240408	140100	24727161	1795	1795	1795	1795	0
323	20240408	140000	24727161	1795	1795	1795	1795	0
324	20240408	135900	24727161	1795	1795	1795	1795	0
325	20240408	135800	24727161	1795	1795	1795	1795	0
326	20240408	135700	24727161	1795	1795	1795	1795	0
327	20240408	135600	24727161	1795	1795	1795	1795	0
328	20240408	135500	24727161	1795	1795	1795	1795	0
329	20240408	135400	24727161	1795	1795	1795	1795	0
330	20240408	135300	24727161	1795	1795	1795	1795	0
331	20240408	135200	24727161	1795	1795	1795	1795	0
332	20240408	135100	24727161	1795	1795	1795	1795	0
333	20240408	135000	24727161	1795	1795	1795	1795	0
334	20240408	134900	24727161	1795	1795	1795	1795	0
335	20240408	134800	24727161	1795	1795	1795	1795	0
336	20240408	134700	24727161	1795	1795	1795	1795	398
337	20240408	134600	24012751	1796	1797	1797	1796	102
338	20240408	134500	23829557	1797	1797	1797	1797	0
339	20240408	134400	23829557	1797	1797	1797	1797	0
340	20240408	134300	23829557	1797	1797	1797	1797	0
341	20240408	134200	23829557	1797	1797	1797	1797	0
342	20240408	134100	23829557	1797	1797	1797	1797	0
343	20240408	134000	23829557	1797	1797	1797	1797	0
344	20240408	133900	23829557	1797	1797	1797	1797	0
345	20240408	133800	23829557	1797	1797	1797	1797	0
346	20240408	133700	23829557	1797	1797	1797	1797	0
347	20240408	133600	23829557	1797	1797	1797	1797	0
348	20240408	133500	23829557	1797	1797	1797	1797	0
349	20240408	133400	23829557	1797	1797	1797	1797	0
350	20240408	133300	23829557	1797	1797	1797	1797	0
351	20240408	133200	23829557	1797	1797	1797	1797	0
352	20240408	133100	23829557	1797	1797	1797	1797	0
353	20240408	133000	23829557	1797	1797	1797	1797	0
354	20240408	132900	23829557	1797	1797	1797	1797	0
355	20240408	132800	23829557	1797	1797	1797	1797	0
356	20240408	132700	23829557	1797	1797	1797	1797	0
357	20240408	132600	23829557	1797	1797	1797	1797	0
358	20240408	132500	23829557	1797	1797	1797	1797	0
359	20240408	132400	23829557	1797	1797	1797	1797	0
360	20240408	132300	23829557	1797	1797	1797	1797	1
361	20240408	132200	23827760	1797	1797	1797	1797	0
362	20240408	132100	23827760	1797	1797	1797	1797	0
363	20240408	132000	23827760	1797	1797	1797	1797	0
364	20240408	131900	23827760	1797	1797	1797	1797	0
365	20240408	131800	23827760	1797	1797	1797	1797	3
366	20240408	131700	23822369	1797	1797	1797	1797	0
367	20240408	131600	23822369	1797	1797	1797	1797	0
368	20240408	131500	23822369	1797	1797	1797	1797	0
369	20240408	131400	23822369	1797	1797	1797	1797	0
370	20240408	131300	23822369	1797	1797	1797	1797	1
371	20240408	131200	23820572	1799	1799	1799	1799	1
372	20240408	131100	23818773	1799	1799	1799	1799	0
373	20240408	131000	23818773	1799	1799	1799	1799	0
374	20240408	130900	23818773	1799	1799	1799	1799	22
375	20240408	130800	23779195	1799	1799	1799	1799	0
376	20240408	130700	23779195	1799	1799	1799	1799	0
377	20240408	130600	23779195	1799	1799	1799	1799	0
378	20240408	130500	23779195	1799	1799	1799	1799	0
379	20240408	130400	23779195	1799	1799	1799	1799	0
380	20240408	130300	23779195	1799	1799	1799	1799	0
381	20240408	130200	23779195	1799	1799	1799	1799	0
382	20240408	130100	23779195	1799	1799	1799	1799	0
383	20240408	130000	23779195	1799	1799	1799	1799	100
384	20240408	125900	23599295	1801	1801	1801	1801	0
385	20240408	125800	23599295	1801	1801	1801	1801	0
386	20240408	125700	23599295	1801	1801	1801	1801	0
387	20240408	125600	23599295	1801	1801	1801	1801	0
388	20240408	125500	23599295	1801	1801	1801	1801	0
389	20240408	125400	23599295	1801	1801	1801	1801	0
390	20240408	125300	23599295	1801	1801	1801	1801	0
391	20240408	125200	23599295	1801	1801	1801	1801	0
392	20240408	125100	23599295	1801	1801	1801	1801	0
393	20240408	125000	23599295	1801	1801	1801	1801	0
394	20240408	124900	23599295	1801	1801	1801	1801	0
395	20240408	124800	23599295	1801	1801	1801	1801	0
396	20240408	124700	23599295	1801	1801	1801	1801	0
397	20240408	124600	23599295	1801	1801	1801	1801	1
398	20240408	124500	23597494	1802	1802	1802	1802	0
399	20240408	124400	23597494	1802	1802	1802	1802	0
400	20240408	124300	23597494	1802	1802	1802	1802	0
401	20240408	124200	23597494	1802	1802	1802	1802	0
402	20240408	124100	23597494	1802	1802	1802	1802	0
403	20240408	124000	23597494	1802	1801	1802	1801	4
404	20240408	123900	23590288	1801	1801	1801	1801	13
405	20240408	123800	23566875	1801	1801	1802	1801	9
406	20240408	123700	23550664	1800	1800	1800	1800	1
407	20240408	123600	23548864	1799	1799	1799	1799	0
408	20240408	123500	23548864	1799	1799	1799	1799	0
409	20240408	123400	23548864	1799	1799	1799	1799	0
410	20240408	123300	23548864	1799	1799	1799	1799	1
411	20240408	123200	23547065	1799	1799	1799	1799	0
412	20240408	123100	23547065	1799	1799	1799	1799	0
413	20240408	123000	23547065	1799	1799	1799	1799	0
414	20240408	122900	23547065	1799	1799	1799	1799	0
415	20240408	122800	23547065	1799	1799	1799	1799	1
416	20240408	122700	23545266	1800	1799	1800	1799	2
417	20240408	122600	23541667	1798	1798	1798	1798	0
418	20240408	122500	23541667	1798	1798	1798	1798	0
419	20240408	122400	23541667	1798	1798	1798	1798	0
420	20240408	122300	23541667	1798	1798	1798	1798	0
421	20240408	122200	23541667	1798	1798	1798	1798	0
422	20240408	122100	23541667	1798	1798	1798	1798	0
423	20240408	122000	23541667	1798	1798	1798	1798	0
424	20240408	121900	23541667	1798	1798	1798	1798	0
425	20240408	121800	23541667	1798	1798	1798	1798	0
426	20240408	121700	23541667	1798	1798	1798	1798	0
427	20240408	121600	23541667	1798	1798	1798	1798	0
428	20240408	121500	23541667	1798	1798	1798	1798	0
429	20240408	121400	23541667	1798	1798	1798	1798	0
430	20240408	121300	23541667	1798	1798	1798	1798	0
431	20240408	121200	23541667	1798	1798	1798	1798	0
432	20240408	121100	23541667	1798	1798	1798	1798	0
433	20240408	121000	23541667	1798	1798	1798	1798	0
434	20240408	120900	23541667	1798	1798	1798	1798	8
435	20240408	120800	23527283	1797	1797	1797	1797	0
436	20240408	120700	23527283	1797	1797	1797	1797	0
437	20240408	120600	23527283	1797	1797	1797	1797	0
438	20240408	120500	23527283	1797	1797	1797	1797	0
439	20240408	120400	23527283	1797	1797	1797	1797	0
440	20240408	120300	23527283	1797	1797	1797	1797	0
441	20240408	120200	23527283	1797	1797	1797	1797	0
442	20240408	120100	23527283	1797	1797	1797	1797	0
443	20240408	120000	23527283	1797	1797	1797	1797	0
444	20240408	115900	23527283	1797	1797	1797	1797	0
445	20240408	115800	23527283	1797	1797	1797	1797	0
446	20240408	115700	23527283	1797	1797	1797	1797	0
447	20240408	115600	23527283	1797	1797	1797	1797	0
448	20240408	115500	23527283	1797	1797	1797	1797	0
449	20240408	115400	23527283	1797	1797	1797	1797	0
450	20240408	115300	23527283	1797	1797	1797	1797	0
451	20240408	115200	23527283	1797	1797	1797	1797	0
452	20240408	115100	23527283	1797	1797	1797	1797	0
453	20240408	115000	23527283	1797	1797	1797	1797	0
454	20240408	114900	23527283	1797	1797	1797	1797	0
455	20240408	114800	23527283	1797	1797	1797	1797	0
456	20240408	114700	23527283	1797	1797	1797	1797	0
457	20240408	114600	23527283	1797	1797	1797	1797	0
458	20240408	114500	23527283	1797	1797	1797	1797	0
459	20240408	114400	23527283	1797	1797	1797	1797	0
460	20240408	114300	23527283	1797	1797	1797	1797	0
461	20240408	114200	23527283	1797	1797	1797	1797	0
462	20240408	114100	23527283	1797	1797	1797	1797	0
463	20240408	114000	23527283	1797	1797	1797	1797	0
464	20240408	113900	23527283	1797	1797	1797	1797	0
465	20240408	113800	23527283	1797	1797	1797	1797	0
466	20240408	113700	23527283	1797	1797	1797	1797	0
467	20240408	113600	23527283	1797	1797	1797	1797	4
468	20240408	113500	23520095	1797	1797	1797	1797	0
469	20240408	113400	23520095	1797	1797	1797	1797	0
470	20240408	113300	23520095	1797	1797	1797	1797	0
471	20240408	113200	23520095	1797	1797	1797	1797	0
472	20240408	113100	23520095	1797	1797	1797	1797	0
473	20240408	113000	23520095	1797	1797	1797	1797	0
474	20240408	112900	23520095	1797	1797	1797	1797	0
475	20240408	112800	23520095	1797	1797	1797	1797	0
476	20240408	112700	23520095	1797	1797	1797	1797	0
477	20240408	112600	23520095	1797	1797	1797	1797	0
478	20240408	112500	23520095	1797	1797	1797	1797	0
479	20240408	112400	23520095	1797	1797	1797	1797	0
480	20240408	112300	23520095	1797	1797	1797	1797	0
481	20240408	112200	23520095	1797	1797	1797	1797	0
482	20240408	112100	23520095	1797	1797	1797	1797	0
483	20240408	112000	23520095	1797	1797	1797	1797	0
484	20240408	111900	23520095	1797	1797	1797	1797	0
485	20240408	111800	23520095	1797	1797	1797	1797	250
486	20240408	111700	23070845	1797	1797	1797	1797	0
487	20240408	111600	23070845	1797	1797	1797	1797	0
488	20240408	111500	23070845	1797	1797	1797	1797	0
489	20240408	111400	23070845	1797	1797	1797	1797	0
490	20240408	111300	23070845	1797	1797	1797	1797	0
491	20240408	111200	23070845	1797	1797	1797	1797	0
492	20240408	111100	23070845	1797	1797	1797	1797	0
493	20240408	111000	23070845	1797	1797	1797	1797	0
494	20240408	110900	23070845	1797	1797	1797	1797	0
495	20240408	110800	23070845	1797	1797	1797	1797	0
496	20240408	110700	23070845	1797	1797	1797	1797	0
497	20240408	110600	23070845	1797	1797	1797	1797	2
498	20240408	110500	23067251	1799	1799	1799	1799	0
499	20240408	110400	23067251	1799	1799	1799	1799	0
500	20240408	110300	23067251	1799	1799	1799	1799	583
501	20240408	110200	22018434	1799	1799	1799	1799	0
502	20240408	110100	22018434	1799	1799	1799	1799	110
503	20240408	110000	21820544	1803	1803	1803	1803	0
504	20240408	105900	21820544	1803	1803	1803	1803	0
505	20240408	105800	21820544	1803	1803	1803	1803	0
506	20240408	105700	21820544	1803	1803	1803	1803	0
507	20240408	105600	21820544	1803	1803	1803	1803	0
508	20240408	105500	21820544	1803	1803	1803	1803	0
509	20240408	105400	21820544	1803	1803	1803	1803	0
510	20240408	105300	21820544	1803	1803	1803	1803	0
511	20240408	105200	21820544	1803	1803	1803	1803	0
512	20240408	105100	21820544	1803	1803	1803	1803	0
513	20240408	105000	21820544	1803	1803	1803	1803	0
514	20240408	104900	21820544	1803	1803	1803	1803	0
515	20240408	104800	21820544	1803	1803	1803	1803	0
516	20240408	104700	21820544	1803	1803	1803	1803	0
517	20240408	104600	21820544	1803	1803	1803	1803	0
518	20240408	104500	21820544	1803	1803	1803	1803	0
519	20240408	104400	21820544	1803	1803	1803	1803	0
520	20240408	104300	21820544	1803	1803	1803	1803	0
521	20240408	104200	21820544	1803	1803	1803	1803	0
522	20240408	104100	21820544	1803	1803	1803	1803	0
523	20240408	104000	21820544	1803	1803	1803	1803	0
524	20240408	103900	21820544	1803	1803	1803	1803	0
525	20240408	103800	21820544	1803	1803	1803	1803	0
526	20240408	103700	21820544	1803	1803	1803	1803	0
527	20240408	103600	21820544	1803	1803	1803	1803	0
528	20240408	103500	21820544	1803	1803	1803	1803	0
529	20240408	103400	21820544	1803	1803	1803	1803	0
530	20240408	103300	21820544	1803	1803	1803	1803	0
531	20240408	103200	21820544	1803	1803	1803	1803	0
532	20240408	103100	21820544	1803	1803	1803	1803	0
533	20240408	103000	21820544	1803	1806	1806	1803	72
534	20240408	102900	21690634	1804	1804	1804	1804	5
535	20240408	102800	21681614	1804	1804	1804	1804	0
536	20240408	102700	21681614	1804	1804	1804	1804	2
537	20240408	102600	21678006	1804	1807	1807	1804	511
538	20240408	102500	20755654	1804	1804	1804	1804	200
539	20240408	102400	20394854	1803	1805	1805	1803	613
540	20240408	102300	19289612	1813	1813	1813	1813	0
541	20240408	102200	19289612	1813	1813	1813	1813	0
542	20240408	102100	19289612	1813	1813	1813	1813	0
543	20240408	102000	19289612	1813	1798	1813	1798	2
544	20240408	101900	19286001	1796	1799	1799	1796	596
545	20240408	101800	18215579	1800	1803	1803	1800	601
546	20240408	101700	17133176	1804	1805	1805	1804	2
547	20240408	101600	17129567	1795	1795	1795	1795	0
548	20240408	101500	17129567	1795	1795	1795	1795	0
549	20240408	101400	17129567	1795	1795	1795	1795	0
550	20240408	101300	17129567	1795	1795	1795	1795	10
551	20240408	101200	17111617	1795	1795	1795	1795	0
552	20240408	101100	17111617	1795	1795	1795	1795	0
553	20240408	101000	17111617	1795	1804	1804	1795	498
554	20240408	100900	16217698	1805	1807	1807	1805	500
555	20240408	100800	15315195	1795	1797	1797	1795	609
556	20240408	100700	14222037	1802	1807	1807	1802	616
557	20240408	100600	13110160	1808	1808	1808	1808	1
558	20240408	100500	13108352	1810	1802	1810	1802	20
559	20240408	100400	13072303	1795	1795	1795	1795	0
560	20240408	100300	13072303	1795	1795	1795	1795	0
561	20240408	100200	13072303	1795	1800	1800	1795	331
562	20240408	100100	12478146	1801	1801	1801	1801	10
563	20240408	100000	12460136	1802	1802	1802	1802	0
564	20240408	095900	12460136	1802	1802	1802	1802	0
565	20240408	095800	12460136	1802	1802	1802	1802	0
566	20240408	095700	12460136	1802	1802	1802	1802	0
567	20240408	095600	12460136	1802	1802	1802	1802	0
568	20240408	095500	12460136	1802	1802	1802	1802	56
569	20240408	095400	12359224	1802	1802	1802	1802	0
570	20240408	095300	12359224	1802	1806	1806	1802	106
571	20240408	095200	12168200	1803	1807	1807	1803	929
572	20240408	095100	10491489	1810	1803	1810	1803	14
573	20240408	095000	10466233	1803	1803	1803	1803	1
574	20240408	094900	10464430	1804	1806	1807	1804	8
575	20240408	094800	10449986	1805	1802	1805	1802	16
576	20240408	094700	10421139	1801	1801	1801	1801	1
577	20240408	094600	10419338	1797	1797	1797	1797	0
578	20240408	094500	10419338	1797	1797	1797	1797	0
579	20240408	094400	10419338	1797	1797	1797	1797	0
580	20240408	094300	10419338	1797	1796	1797	1796	1315
581	20240408	094200	8057597	1795	1794	1795	1794	8
582	20240408	094100	8043239	1794	1794	1794	1794	0
583	20240408	094000	8043239	1794	1794	1794	1794	0
584	20240408	093900	8043239	1794	1794	1794	1794	0
585	20240408	093800	8043239	1794	1794	1794	1794	8
586	20240408	093700	8028887	1794	1794	1794	1794	0
587	20240408	093600	8028887	1794	1794	1794	1794	0
588	20240408	093500	8028887	1794	1794	1794	1794	0
589	20240408	093400	8028887	1794	1794	1794	1794	2
590	20240408	093300	8025299	1794	1794	1794	1794	0
591	20240408	093200	8025299	1794	1794	1794	1794	0
592	20240408	093100	8025299	1794	1794	1794	1794	100
593	20240408	093000	7845899	1795	1795	1795	1795	49
594	20240408	092900	7757944	1795	1795	1795	1795	550
595	20240408	092800	6770694	1795	1795	1795	1795	3
596	20240408	092700	6765309	1795	1795	1796	1795	8
597	20240408	092600	6750944	1796	1796	1796	1796	1
598	20240408	092500	6749148	1795	1795	1795	1795	0
599	20240408	092400	6749148	1795	1795	1795	1795	6
600	20240408	092300	6738378	1795	1795	1795	1795	6
601	20240408	092200	6727608	1796	1796	1796	1796	520
602	20240408	092100	5793688	1796	1796	1796	1796	200
603	20240408	092000	5434488	1796	1796	1796	1796	0
604	20240408	091900	5434488	1796	1796	1796	1796	0
605	20240408	091800	5434488	1796	1796	1796	1796	0
606	20240408	091700	5434488	1796	1796	1796	1796	100
607	20240408	091600	5254888	1796	1796	1796	1796	200
608	20240408	091500	4895688	1796	1795	1796	1795	78
609	20240408	091400	4755648	1795	1795	1795	1795	0
610	20240408	091300	4755648	1795	1795	1795	1795	166
611	20240408	091200	4457678	1796	1796	1796	1796	69
612	20240408	091100	4333754	1796	1798	1798	1796	433
613	20240408	091000	3556083	1796	1796	1796	1796	0
614	20240408	090900	3556083	1796	1796	1796	1796	0
615	20240408	090800	3556083	1796	1796	1796	1796	0
616	20240408	090700	3556083	1796	1796	1796	1796	0
617	20240408	090600	3556083	1796	1798	1798	1796	1172
618	20240408	090500	1450996	1798	1798	1798	1798	0
619	20240408	090400	1450996	1798	1798	1798	1798	0
620	20240408	090300	1450996	1798	1798	1798	1798	1
621	20240408	090200	1449198	1798	1798	1798	1798	87
622	20240408	090100	1292772	1798	1798	1798	1798	0
623	20240408	090000	1292772	1798	1798	1799	1798	719