KissMeData/322780/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	204000	54994987	1754	1754	1754	1754	876
3	20240405	203900	54994987	1754	1754	1754	1754	0
4	20240405	203800	54994987	1754	1754	1754	1754	0
5	20240405	203700	54994987	1754	1754	1754	1754	0
6	20240405	203600	54994987	1754	1754	1754	1754	0
7	20240405	203500	54994987	1754	1754	1754	1754	0
8	20240405	203400	54994987	1754	1754	1754	1754	0
9	20240405	203300	54994987	1754	1754	1754	1754	0
10	20240405	203200	54994987	1754	1754	1754	1754	0
11	20240405	203100	54994987	1754	1754	1754	1754	0
12	20240405	203000	54994987	1754	1754	1754	1754	0
13	20240405	202900	54994987	1754	1754	1754	1754	0
14	20240405	202800	54994987	1754	1754	1754	1754	0
15	20240405	202700	54994987	1754	1754	1754	1754	0
16	20240405	202600	54994987	1754	1754	1754	1754	0
17	20240405	202500	54994987	1754	1754	1754	1754	0
18	20240405	202400	54994987	1754	1754	1754	1754	0
19	20240405	202300	54994987	1754	1754	1754	1754	0
20	20240405	202200	54994987	1754	1754	1754	1754	0
21	20240405	202100	54994987	1754	1754	1754	1754	0
22	20240405	202000	54994987	1754	1754	1754	1754	0
23	20240405	201900	54994987	1754	1754	1754	1754	0
24	20240405	201800	54994987	1754	1754	1754	1754	0
25	20240405	201700	54994987	1754	1754	1754	1754	0
26	20240405	201600	54994987	1754	1754	1754	1754	0
27	20240405	201500	54994987	1754	1754	1754	1754	0
28	20240405	201400	54994987	1754	1754	1754	1754	0
29	20240405	201300	54994987	1754	1754	1754	1754	0
30	20240405	201200	54994987	1754	1754	1754	1754	0
31	20240405	201100	54994987	1754	1754	1754	1754	0
32	20240405	201000	54994987	1754	1754	1754	1754	876
33	20240405	200900	54994987	1754	1754	1754	1754	0
34	20240405	200800	54994987	1754	1754	1754	1754	0
35	20240405	200700	54994987	1754	1754	1754	1754	0
36	20240405	200600	54994987	1754	1754	1754	1754	0
37	20240405	200500	54994987	1754	1754	1754	1754	0
38	20240405	200400	54994987	1754	1754	1754	1754	0
39	20240405	200300	54994987	1754	1754	1754	1754	0
40	20240405	200200	54994987	1754	1754	1754	1754	0
41	20240405	200100	54994987	1754	1754	1754	1754	0
42	20240405	200000	54994987	1754	1754	1754	1754	0
43	20240405	195900	54994987	1754	1754	1754	1754	0
44	20240405	195800	54994987	1754	1754	1754	1754	0
45	20240405	195700	54994987	1754	1754	1754	1754	0
46	20240405	195600	54994987	1754	1754	1754	1754	0
47	20240405	195500	54994987	1754	1754	1754	1754	0
48	20240405	195400	54994987	1754	1754	1754	1754	0
49	20240405	195300	54994987	1754	1754	1754	1754	0
50	20240405	195200	54994987	1754	1754	1754	1754	0
51	20240405	195100	54994987	1754	1754	1754	1754	0
52	20240405	195000	54994987	1754	1754	1754	1754	0
53	20240405	194900	54994987	1754	1754	1754	1754	0
54	20240405	194800	54994987	1754	1754	1754	1754	0
55	20240405	194700	54994987	1754	1754	1754	1754	0
56	20240405	194600	54994987	1754	1754	1754	1754	0
57	20240405	194500	54994987	1754	1754	1754	1754	0
58	20240405	194400	54994987	1754	1754	1754	1754	0
59	20240405	194300	54994987	1754	1754	1754	1754	0
60	20240405	194200	54994987	1754	1754	1754	1754	0
61	20240405	194100	54994987	1754	1754	1754	1754	0
62	20240405	194000	54994987	1754	1754	1754	1754	876
63	20240405	193900	54994987	1754	1754	1754	1754	0
64	20240405	193800	54994987	1754	1754	1754	1754	0
65	20240405	193700	54994987	1754	1754	1754	1754	0
66	20240405	193600	54994987	1754	1754	1754	1754	0
67	20240405	193500	54994987	1754	1754	1754	1754	0
68	20240405	193400	54994987	1754	1754	1754	1754	0
69	20240405	193300	54994987	1754	1754	1754	1754	0
70	20240405	193200	54994987	1754	1754	1754	1754	0
71	20240405	193100	54994987	1754	1754	1754	1754	0
72	20240405	193000	54994987	1754	1754	1754	1754	0
73	20240405	192900	54994987	1754	1754	1754	1754	0
74	20240405	192800	54994987	1754	1754	1754	1754	0
75	20240405	192700	54994987	1754	1754	1754	1754	0
76	20240405	192600	54994987	1754	1754	1754	1754	0
77	20240405	192500	54994987	1754	1754	1754	1754	0
78	20240405	192400	54994987	1754	1754	1754	1754	0
79	20240405	192300	54994987	1754	1754	1754	1754	0
80	20240405	192200	54994987	1754	1754	1754	1754	0
81	20240405	192100	54994987	1754	1754	1754	1754	0
82	20240405	192000	54994987	1754	1754	1754	1754	0
83	20240405	191900	54994987	1754	1754	1754	1754	0
84	20240405	191800	54994987	1754	1754	1754	1754	0
85	20240405	191700	54994987	1754	1754	1754	1754	0
86	20240405	191600	54994987	1754	1754	1754	1754	0
87	20240405	191500	54994987	1754	1754	1754	1754	0
88	20240405	191400	54994987	1754	1754	1754	1754	0
89	20240405	191300	54994987	1754	1754	1754	1754	0
90	20240405	191200	54994987	1754	1754	1754	1754	0
91	20240405	191100	54994987	1754	1754	1754	1754	0
92	20240405	191000	54994987	1754	1754	1754	1754	876
93	20240405	190900	54994987	1754	1754	1754	1754	0
94	20240405	190800	54994987	1754	1754	1754	1754	0
95	20240405	190700	54994987	1754	1754	1754	1754	0
96	20240405	190600	54994987	1754	1754	1754	1754	0
97	20240405	190500	54994987	1754	1754	1754	1754	0
98	20240405	190400	54994987	1754	1754	1754	1754	0
99	20240405	190300	54994987	1754	1754	1754	1754	0
100	20240405	190200	54994987	1754	1754	1754	1754	0
101	20240405	190100	54994987	1754	1754	1754	1754	0
102	20240405	190000	54994987	1754	1754	1754	1754	0
103	20240405	185900	54994987	1754	1754	1754	1754	0
104	20240405	185800	54994987	1754	1754	1754	1754	0
105	20240405	185700	54994987	1754	1754	1754	1754	0
106	20240405	185600	54994987	1754	1754	1754	1754	0
107	20240405	185500	54994987	1754	1754	1754	1754	0
108	20240405	185400	54994987	1754	1754	1754	1754	0
109	20240405	185300	54994987	1754	1754	1754	1754	0
110	20240405	185200	54994987	1754	1754	1754	1754	0
111	20240405	185100	54994987	1754	1754	1754	1754	0
112	20240405	185000	54994987	1754	1754	1754	1754	0
113	20240405	184900	54994987	1754	1754	1754	1754	0
114	20240405	184800	54994987	1754	1754	1754	1754	0
115	20240405	184700	54994987	1754	1754	1754	1754	0
116	20240405	184600	54994987	1754	1754	1754	1754	0
117	20240405	184500	54994987	1754	1754	1754	1754	0
118	20240405	184400	54994987	1754	1754	1754	1754	0
119	20240405	184300	54994987	1754	1754	1754	1754	0
120	20240405	184200	54994987	1754	1754	1754	1754	0
121	20240405	184100	54994987	1754	1754	1754	1754	0
122	20240405	184000	54994987	1754	1754	1754	1754	876
123	20240405	183900	54994987	1754	1754	1754	1754	0
124	20240405	183800	54994987	1754	1754	1754	1754	0
125	20240405	183700	54994987	1754	1754	1754	1754	0
126	20240405	183600	54994987	1754	1754	1754	1754	0
127	20240405	183500	54994987	1754	1754	1754	1754	0
128	20240405	183400	54994987	1754	1754	1754	1754	0
129	20240405	183300	54994987	1754	1754	1754	1754	0
130	20240405	183200	54994987	1754	1754	1754	1754	0
131	20240405	183100	54994987	1754	1754	1754	1754	0
132	20240405	183000	54994987	1754	1754	1754	1754	0
133	20240405	182900	54994987	1754	1754	1754	1754	0
134	20240405	182800	54994987	1754	1754	1754	1754	0
135	20240405	182700	54994987	1754	1754	1754	1754	0
136	20240405	182600	54994987	1754	1754	1754	1754	0
137	20240405	182500	54994987	1754	1754	1754	1754	0
138	20240405	182400	54994987	1754	1754	1754	1754	0
139	20240405	182300	54994987	1754	1754	1754	1754	0
140	20240405	182200	54994987	1754	1754	1754	1754	0
141	20240405	182100	54994987	1754	1754	1754	1754	0
142	20240405	182000	54994987	1754	1754	1754	1754	0
143	20240405	181900	54994987	1754	1754	1754	1754	0
144	20240405	181800	54994987	1754	1754	1754	1754	0
145	20240405	181700	54994987	1754	1754	1754	1754	0
146	20240405	181600	54994987	1754	1754	1754	1754	0
147	20240405	181500	54994987	1754	1754	1754	1754	0
148	20240405	181400	54994987	1754	1754	1754	1754	0
149	20240405	181300	54994987	1754	1754	1754	1754	0
150	20240405	181200	54994987	1754	1754	1754	1754	0
151	20240405	181100	54994987	1754	1754	1754	1754	0
152	20240405	181000	54994987	1754	1754	1754	1754	876
153	20240405	180900	54994987	1754	1754	1754	1754	0
154	20240405	180800	54994987	1754	1754	1754	1754	0
155	20240405	180700	54994987	1754	1754	1754	1754	0
156	20240405	180600	54994987	1754	1754	1754	1754	0
157	20240405	180500	54994987	1754	1754	1754	1754	0
158	20240405	180400	54994987	1754	1754	1754	1754	0
159	20240405	180300	54994987	1754	1754	1754	1754	0
160	20240405	180200	54994987	1754	1754	1754	1754	0
161	20240405	180100	54994987	1754	1754	1754	1754	0
162	20240405	180000	54994987	1754	1754	1754	1754	0
163	20240405	175900	54994987	1754	1754	1754	1754	0
164	20240405	175800	54994987	1754	1754	1754	1754	0
165	20240405	175700	54994987	1754	1754	1754	1754	0
166	20240405	175600	54994987	1754	1754	1754	1754	0
167	20240405	175500	54994987	1754	1754	1754	1754	0
168	20240405	175400	54994987	1754	1754	1754	1754	0
169	20240405	175300	54994987	1754	1754	1754	1754	0
170	20240405	175200	54994987	1754	1754	1754	1754	0
171	20240405	175100	54994987	1754	1754	1754	1754	0
172	20240405	175000	54994987	1754	1754	1754	1754	0
173	20240405	174900	54994987	1754	1754	1754	1754	0
174	20240405	174800	54994987	1754	1754	1754	1754	0
175	20240405	174700	54994987	1754	1754	1754	1754	0
176	20240405	174600	54994987	1754	1754	1754	1754	0
177	20240405	174500	54994987	1754	1754	1754	1754	0
178	20240405	174400	54994987	1754	1754	1754	1754	0
179	20240405	174300	54994987	1754	1754	1754	1754	0
180	20240405	174200	54994987	1754	1754	1754	1754	0
181	20240405	174100	54994987	1754	1754	1754	1754	0
182	20240405	174000	54994987	1754	1754	1754	1754	876
183	20240405	173900	54994987	1754	1754	1754	1754	0
184	20240405	173800	54994987	1754	1754	1754	1754	0
185	20240405	173700	54994987	1754	1754	1754	1754	0
186	20240405	173600	54994987	1754	1754	1754	1754	0
187	20240405	173500	54994987	1754	1754	1754	1754	0
188	20240405	173400	54994987	1754	1754	1754	1754	0
189	20240405	173300	54994987	1754	1754	1754	1754	0
190	20240405	173200	54994987	1754	1754	1754	1754	0
191	20240405	173100	54994987	1754	1754	1754	1754	0
192	20240405	173000	54994987	1754	1754	1754	1754	0
193	20240405	172900	54994987	1754	1754	1754	1754	0
194	20240405	172800	54994987	1754	1754	1754	1754	0
195	20240405	172700	54994987	1754	1754	1754	1754	0
196	20240405	172600	54994987	1754	1754	1754	1754	0
197	20240405	172500	54994987	1754	1754	1754	1754	0
198	20240405	172400	54994987	1754	1754	1754	1754	0
199	20240405	172300	54994987	1754	1754	1754	1754	0
200	20240405	172200	54994987	1754	1754	1754	1754	0
201	20240405	172100	54994987	1754	1754	1754	1754	0
202	20240405	172000	54994987	1754	1754	1754	1754	0
203	20240405	171900	54994987	1754	1754	1754	1754	0
204	20240405	171800	54994987	1754	1754	1754	1754	0
205	20240405	171700	54994987	1754	1754	1754	1754	0
206	20240405	171600	54994987	1754	1754	1754	1754	0
207	20240405	171500	54994987	1754	1754	1754	1754	0
208	20240405	171400	54994987	1754	1754	1754	1754	0
209	20240405	171300	54994987	1754	1754	1754	1754	0
210	20240405	171200	54994987	1754	1754	1754	1754	0
211	20240405	171100	54994987	1754	1754	1754	1754	0
212	20240405	171000	54994987	1754	1754	1754	1754	876
213	20240405	170900	54994987	1754	1754	1754	1754	0
214	20240405	170800	54994987	1754	1754	1754	1754	0
215	20240405	170700	54994987	1754	1754	1754	1754	0
216	20240405	170600	54994987	1754	1754	1754	1754	0
217	20240405	170500	54994987	1754	1754	1754	1754	0
218	20240405	170400	54994987	1754	1754	1754	1754	0
219	20240405	170300	54994987	1754	1754	1754	1754	0
220	20240405	170200	54994987	1754	1754	1754	1754	0
221	20240405	170100	54994987	1754	1754	1754	1754	0
222	20240405	170000	54994987	1754	1754	1754	1754	0
223	20240405	165900	54994987	1754	1754	1754	1754	0
224	20240405	165800	54994987	1754	1754	1754	1754	0
225	20240405	165700	54994987	1754	1754	1754	1754	0
226	20240405	165600	54994987	1754	1754	1754	1754	0
227	20240405	165500	54994987	1754	1754	1754	1754	0
228	20240405	165400	54994987	1754	1754	1754	1754	0
229	20240405	165300	54994987	1754	1754	1754	1754	0
230	20240405	165200	54994987	1754	1754	1754	1754	0
231	20240405	165100	54994987	1754	1754	1754	1754	0
232	20240405	165000	54994987	1754	1754	1754	1754	0
233	20240405	164900	54994987	1754	1754	1754	1754	0
234	20240405	164800	54994987	1754	1754	1754	1754	0
235	20240405	164700	54994987	1754	1754	1754	1754	0
236	20240405	164600	54994987	1754	1754	1754	1754	0
237	20240405	164500	54994987	1754	1754	1754	1754	0
238	20240405	164400	54994987	1754	1754	1754	1754	0
239	20240405	164300	54994987	1754	1754	1754	1754	0
240	20240405	164200	54994987	1754	1754	1754	1754	0
241	20240405	164100	54994987	1754	1754	1754	1754	0
242	20240405	164000	54994987	1754	1754	1754	1754	876
243	20240405	163900	54994987	1754	1754	1754	1754	0
244	20240405	163800	54994987	1754	1754	1754	1754	0
245	20240405	163700	54994987	1754	1754	1754	1754	0
246	20240405	163600	54994987	1754	1754	1754	1754	0
247	20240405	163500	54994987	1754	1754	1754	1754	0
248	20240405	163400	54994987	1754	1754	1754	1754	0
249	20240405	163300	54994987	1754	1754	1754	1754	0
250	20240405	163200	54994987	1754	1754	1754	1754	0
251	20240405	163100	54994987	1754	1754	1754	1754	0
252	20240405	163000	54994987	1754	1754	1754	1754	0
253	20240405	162900	54994987	1754	1754	1754	1754	0
254	20240405	162800	54994987	1754	1754	1754	1754	0
255	20240405	162700	54994987	1754	1754	1754	1754	0
256	20240405	162600	54994987	1754	1754	1754	1754	0
257	20240405	162500	54994987	1754	1754	1754	1754	0
258	20240405	162400	54994987	1754	1754	1754	1754	0
259	20240405	162300	54994987	1754	1754	1754	1754	0
260	20240405	162200	54994987	1754	1754	1754	1754	0
261	20240405	162100	54994987	1754	1754	1754	1754	0
262	20240405	162000	54994987	1754	1754	1754	1754	0
263	20240405	161900	54994987	1754	1754	1754	1754	0
264	20240405	161800	54994987	1754	1754	1754	1754	0
265	20240405	161700	54994987	1754	1754	1754	1754	0
266	20240405	161600	54994987	1754	1754	1754	1754	0
267	20240405	161500	54994987	1754	1754	1754	1754	0
268	20240405	161400	54994987	1754	1754	1754	1754	0
269	20240405	161300	54994987	1754	1754	1754	1754	0
270	20240405	161200	54994987	1754	1754	1754	1754	0
271	20240405	161100	54994987	1754	1754	1754	1754	0
272	20240405	161000	54994987	1754	1754	1754	1754	876
273	20240405	160900	54994987	1754	1754	1754	1754	0
274	20240405	160800	54994987	1754	1754	1754	1754	0
275	20240405	160700	54994987	1754	1754	1754	1754	0
276	20240405	160600	54994987	1754	1754	1754	1754	0
277	20240405	160500	54994987	1754	1754	1754	1754	0
278	20240405	160400	54994987	1754	1754	1754	1754	0
279	20240405	160300	54994987	1754	1754	1754	1754	0
280	20240405	160200	54994987	1754	1754	1754	1754	0
281	20240405	160100	54994987	1754	1754	1754	1754	0
282	20240405	160000	54994987	1754	1754	1754	1754	0
283	20240405	155900	54994987	1754	1754	1754	1754	0
284	20240405	155800	54994987	1754	1754	1754	1754	0
285	20240405	155700	54994987	1754	1754	1754	1754	0
286	20240405	155600	54994987	1754	1754	1754	1754	0
287	20240405	155500	54994987	1754	1754	1754	1754	0
288	20240405	155400	54994987	1754	1754	1754	1754	0
289	20240405	155300	54994987	1754	1754	1754	1754	0
290	20240405	155200	54994987	1754	1754	1754	1754	0
291	20240405	155100	54994987	1754	1754	1754	1754	0
292	20240405	155000	54994987	1754	1754	1754	1754	0
293	20240405	154900	54994987	1754	1754	1754	1754	0
294	20240405	154800	54994987	1754	1754	1754	1754	0
295	20240405	154700	54994987	1754	1754	1754	1754	0
296	20240405	154600	54994987	1754	1754	1754	1754	0
297	20240405	154500	54994987	1754	1754	1754	1754	0
298	20240405	154400	54994987	1754	1754	1754	1754	0
299	20240405	154300	54994987	1754	1754	1754	1754	0
300	20240405	154200	54994987	1754	1754	1754	1754	0
301	20240405	154100	54994987	1754	1754	1754	1754	0
302	20240405	154000	54994987	1754	1754	1754	1754	876
303	20240405	153900	54994987	1754	1754	1754	1754	0
304	20240405	153800	54994987	1754	1754	1754	1754	0
305	20240405	153700	54994987	1754	1754	1754	1754	0
306	20240405	153600	54994987	1754	1754	1754	1754	0
307	20240405	153500	54994987	1754	1754	1754	1754	0
308	20240405	153400	54994987	1754	1754	1754	1754	0
309	20240405	153300	54994987	1754	1754	1754	1754	0
310	20240405	153200	54994987	1754	1754	1754	1754	0
311	20240405	153100	54994987	1754	1754	1754	1754	0
312	20240405	153000	54994987	1754	1754	1754	1754	876
313	20240405	152900	53458483	1754	1754	1754	1754	0
314	20240405	152800	53458483	1754	1754	1754	1754	0
315	20240405	152700	53458483	1754	1754	1754	1754	0
316	20240405	152600	53458483	1754	1754	1754	1754	0
317	20240405	152500	53458483	1754	1754	1754	1754	0
318	20240405	152400	53458483	1754	1754	1754	1754	0
319	20240405	152300	53458483	1754	1754	1754	1754	0
320	20240405	152200	53458483	1754	1754	1754	1754	0
321	20240405	152100	53458483	1754	1754	1754	1754	0
322	20240405	152000	53458483	1754	1754	1754	1754	0
323	20240405	151900	53458483	1754	1754	1754	1754	11
324	20240405	151800	53439189	1754	1754	1754	1754	0
325	20240405	151700	53439189	1754	1754	1754	1754	0
326	20240405	151600	53439189	1754	1750	1754	1750	3
327	20240405	151500	53433935	1755	1755	1755	1755	0
328	20240405	151400	53433935	1755	1755	1755	1755	0
329	20240405	151300	53433935	1755	1755	1755	1755	0
330	20240405	151200	53433935	1755	1750	1755	1741	1752
331	20240405	151100	50371204	1755	1755	1755	1755	0
332	20240405	151000	50371204	1755	1755	1755	1755	0
333	20240405	150900	50371204	1755	1755	1755	1755	0
334	20240405	150800	50371204	1755	1751	1755	1751	233
335	20240405	150700	49963017	1745	1745	1745	1745	5
336	20240405	150600	49954292	1751	1750	1751	1741	53
337	20240405	150500	49861959	1752	1752	1752	1752	0
338	20240405	150400	49861959	1752	1752	1752	1752	0
339	20240405	150300	49861959	1752	1752	1752	1752	0
340	20240405	150200	49861959	1752	1751	1752	1751	4
341	20240405	150100	49854952	1752	1752	1752	1752	46
342	20240405	150000	49774360	1755	1755	1755	1755	0
343	20240405	145900	49774360	1755	1755	1755	1755	0
344	20240405	145800	49774360	1755	1755	1755	1755	0
345	20240405	145700	49774360	1755	1755	1755	1755	0
346	20240405	145600	49774360	1755	1755	1755	1755	0
347	20240405	145500	49774360	1755	1755	1755	1755	1
348	20240405	145400	49772605	1741	1744	1755	1741	1158
349	20240405	145300	47755466	1756	1756	1756	1756	0
350	20240405	145200	47755466	1756	1756	1756	1756	0
351	20240405	145100	47755466	1756	1756	1756	1756	0
352	20240405	145000	47755466	1756	1756	1756	1756	0
353	20240405	144900	47755466	1756	1744	1756	1744	2
354	20240405	144800	47751966	1756	1756	1756	1756	2
355	20240405	144700	47748454	1756	1755	1756	1755	1002
356	20240405	144600	45989444	1744	1758	1758	1744	1020
357	20240405	144500	44209359	1746	1755	1755	1746	3934
358	20240405	144400	37324299	1760	1760	1760	1760	0
359	20240405	144300	37324299	1760	1760	1760	1760	0
360	20240405	144200	37324299	1760	1759	1760	1752	1182
361	20240405	144100	35251238	1760	1760	1760	1760	0
362	20240405	144000	35251238	1760	1760	1760	1760	0
363	20240405	143900	35251238	1760	1760	1760	1760	1
364	20240405	143800	35249478	1759	1759	1759	1759	0
365	20240405	143700	35249478	1759	1759	1759	1759	5
366	20240405	143600	35240683	1762	1762	1762	1762	0
367	20240405	143500	35240683	1762	1762	1762	1762	16
368	20240405	143400	35212491	1762	1762	1762	1762	0
369	20240405	143300	35212491	1762	1762	1762	1762	0
370	20240405	143200	35212491	1762	1762	1762	1762	0
371	20240405	143100	35212491	1762	1762	1762	1762	15
372	20240405	143000	35186061	1762	1762	1762	1762	0
373	20240405	142900	35186061	1762	1762	1762	1762	0
374	20240405	142800	35186061	1762	1762	1762	1762	0
375	20240405	142700	35186061	1762	1762	1762	1762	0
376	20240405	142600	35186061	1762	1762	1762	1762	0
377	20240405	142500	35186061	1762	1762	1762	1762	0
378	20240405	142400	35186061	1762	1762	1762	1762	0
379	20240405	142300	35186061	1762	1762	1762	1762	0
380	20240405	142200	35186061	1762	1762	1762	1762	0
381	20240405	142100	35186061	1762	1762	1762	1762	0
382	20240405	142000	35186061	1762	1762	1762	1762	0
383	20240405	141900	35186061	1762	1762	1762	1762	0
384	20240405	141800	35186061	1762	1762	1762	1762	0
385	20240405	141700	35186061	1762	1762	1762	1762	0
386	20240405	141600	35186061	1762	1762	1762	1762	0
387	20240405	141500	35186061	1762	1762	1762	1762	0
388	20240405	141400	35186061	1762	1762	1762	1762	1
389	20240405	141300	35184299	1759	1759	1759	1759	20
390	20240405	141200	35149119	1762	1762	1762	1762	0
391	20240405	141100	35149119	1762	1762	1762	1762	10
392	20240405	141000	35131499	1762	1762	1762	1762	0
393	20240405	140900	35131499	1762	1762	1762	1762	10
394	20240405	140800	35113879	1762	1762	1762	1762	0
395	20240405	140700	35113879	1762	1762	1762	1762	0
396	20240405	140600	35113879	1762	1762	1762	1762	0
397	20240405	140500	35113879	1762	1762	1762	1762	0
398	20240405	140400	35113879	1762	1762	1762	1762	0
399	20240405	140300	35113879	1762	1762	1762	1762	0
400	20240405	140200	35113879	1762	1762	1762	1762	0
401	20240405	140100	35113879	1762	1762	1762	1762	0
402	20240405	140000	35113879	1762	1762	1762	1762	0
403	20240405	135900	35113879	1762	1762	1762	1762	0
404	20240405	135800	35113879	1762	1762	1762	1762	0
405	20240405	135700	35113879	1762	1762	1762	1762	0
406	20240405	135600	35113879	1762	1755	1762	1755	779
407	20240405	135500	33746727	1752	1752	1752	1752	0
408	20240405	135400	33746727	1752	1752	1752	1752	0
409	20240405	135300	33746727	1752	1753	1753	1752	644
410	20240405	135200	32617939	1762	1762	1762	1762	0
411	20240405	135100	32617939	1762	1762	1762	1762	0
412	20240405	135000	32617939	1762	1762	1762	1762	1
413	20240405	134900	32616177	1754	1754	1754	1752	852
414	20240405	134800	31122530	1762	1762	1762	1762	1
415	20240405	134700	31120768	1754	1754	1754	1754	0
416	20240405	134600	31120768	1754	1762	1762	1754	51
417	20240405	134500	31031306	1754	1754	1754	1754	0
418	20240405	134400	31031306	1754	1756	1756	1754	1182
419	20240405	134300	28956942	1763	1763	1763	1763	0
420	20240405	134200	28956942	1763	1763	1763	1763	0
421	20240405	134100	28956942	1763	1763	1763	1763	0
422	20240405	134000	28956942	1763	1763	1763	1763	0
423	20240405	133900	28956942	1763	1763	1763	1763	50
424	20240405	133800	28868792	1756	1756	1756	1756	0
425	20240405	133700	28868792	1756	1757	1757	1756	500
426	20240405	133600	27990680	1763	1763	1763	1763	0
427	20240405	133500	27990680	1763	1763	1763	1763	0
428	20240405	133400	27990680	1763	1763	1763	1763	0
429	20240405	133300	27990680	1763	1763	1763	1763	0
430	20240405	133200	27990680	1763	1763	1763	1763	1
431	20240405	133100	27988917	1757	1763	1763	1757	98
432	20240405	133000	27816311	1763	1763	1763	1763	0
433	20240405	132900	27816311	1763	1763	1763	1763	0
434	20240405	132800	27816311	1763	1763	1763	1763	0
435	20240405	132700	27816311	1763	1755	1763	1755	503
436	20240405	132600	26933538	1763	1763	1763	1763	0
437	20240405	132500	26933538	1763	1763	1763	1763	0
438	20240405	132400	26933538	1763	1763	1763	1763	0
439	20240405	132300	26933538	1763	1763	1763	1763	0
440	20240405	132200	26933538	1763	1763	1763	1763	0
441	20240405	132100	26933538	1763	1763	1763	1763	0
442	20240405	132000	26933538	1763	1763	1763	1763	0
443	20240405	131900	26933538	1763	1755	1763	1753	826
444	20240405	131800	25484444	1763	1763	1763	1763	0
445	20240405	131700	25484444	1763	1763	1763	1763	0
446	20240405	131600	25484444	1763	1763	1763	1763	0
447	20240405	131500	25484444	1763	1763	1763	1763	0
448	20240405	131400	25484444	1763	1763	1763	1763	0
449	20240405	131300	25484444	1763	1763	1763	1763	0
450	20240405	131200	25484444	1763	1763	1763	1763	0
451	20240405	131100	25484444	1763	1763	1763	1763	0
452	20240405	131000	25484444	1763	1763	1763	1763	1
453	20240405	130900	25482681	1763	1763	1763	1763	0
454	20240405	130800	25482681	1763	1763	1763	1763	0
455	20240405	130700	25482681	1763	1763	1763	1763	0
456	20240405	130600	25482681	1763	1763	1763	1763	0
457	20240405	130500	25482681	1763	1763	1763	1763	0
458	20240405	130400	25482681	1763	1763	1763	1763	10
459	20240405	130300	25465051	1764	1764	1764	1764	0
460	20240405	130200	25465051	1764	1764	1764	1764	0
461	20240405	130100	25465051	1764	1764	1764	1764	0
462	20240405	130000	25465051	1764	1764	1764	1764	0
463	20240405	125900	25465051	1764	1764	1764	1764	0
464	20240405	125800	25465051	1764	1764	1764	1764	0
465	20240405	125700	25465051	1764	1764	1764	1764	0
466	20240405	125600	25465051	1764	1764	1764	1764	0
467	20240405	125500	25465051	1764	1764	1764	1764	1
468	20240405	125400	25463287	1754	1754	1754	1754	0
469	20240405	125300	25463287	1754	1754	1754	1754	0
470	20240405	125200	25463287	1754	1757	1757	1754	2654
471	20240405	125100	20800671	1754	1754	1754	1754	0
472	20240405	125000	20800671	1754	1757	1757	1754	617
473	20240405	124900	19716953	1754	1757	1757	1754	1117
474	20240405	124800	17754735	1757	1755	1757	1753	958
475	20240405	124700	16074429	1755	1757	1757	1755	478
476	20240405	124600	15234831	1764	1764	1764	1764	0
477	20240405	124500	15234831	1764	1764	1764	1764	0
478	20240405	124400	15234831	1764	1764	1764	1764	0
479	20240405	124300	15234831	1764	1764	1764	1764	0
480	20240405	124200	15234831	1764	1764	1764	1764	0
481	20240405	124100	15234831	1764	1764	1764	1764	0
482	20240405	124000	15234831	1764	1764	1764	1764	1
483	20240405	123900	15233067	1757	1759	1759	1757	88
484	20240405	123800	15078353	1764	1764	1764	1764	0
485	20240405	123700	15078353	1764	1764	1764	1764	0
486	20240405	123600	15078353	1764	1764	1764	1764	0
487	20240405	123500	15078353	1764	1764	1764	1764	0
488	20240405	123400	15078353	1764	1764	1764	1764	0
489	20240405	123300	15078353	1764	1764	1764	1764	2
490	20240405	123200	15074825	1765	1765	1765	1765	0
491	20240405	123100	15074825	1765	1765	1765	1765	0
492	20240405	123000	15074825	1765	1765	1765	1765	0
493	20240405	122900	15074825	1765	1765	1765	1765	0
494	20240405	122800	15074825	1765	1765	1765	1765	0
495	20240405	122700	15074825	1765	1765	1765	1765	0
496	20240405	122600	15074825	1765	1765	1765	1765	0
497	20240405	122500	15074825	1765	1765	1765	1765	0
498	20240405	122400	15074825	1765	1765	1765	1765	0
499	20240405	122300	15074825	1765	1765	1765	1765	0
500	20240405	122200	15074825	1765	1765	1765	1765	0
501	20240405	122100	15074825	1765	1765	1765	1765	0
502	20240405	122000	15074825	1765	1765	1765	1765	0
503	20240405	121900	15074825	1765	1765	1765	1765	1
504	20240405	121800	15073060	1754	1754	1754	1754	0
505	20240405	121700	15073060	1754	1754	1754	1754	0
506	20240405	121600	15073060	1754	1754	1754	1754	0
507	20240405	121500	15073060	1754	1754	1754	1754	0
508	20240405	121400	15073060	1754	1755	1764	1754	1550
509	20240405	121300	12343844	1764	1764	1764	1764	0
510	20240405	121200	12343844	1764	1764	1764	1764	0
511	20240405	121100	12343844	1764	1764	1764	1764	0
512	20240405	121000	12343844	1764	1764	1764	1764	0
513	20240405	120900	12343844	1764	1764	1764	1764	0
514	20240405	120800	12343844	1764	1764	1764	1764	0
515	20240405	120700	12343844	1764	1764	1764	1764	0
516	20240405	120600	12343844	1764	1764	1764	1764	0
517	20240405	120500	12343844	1764	1764	1764	1764	0
518	20240405	120400	12343844	1764	1764	1764	1764	0
519	20240405	120300	12343844	1764	1764	1764	1764	0
520	20240405	120200	12343844	1764	1764	1764	1764	0
521	20240405	120100	12343844	1764	1764	1764	1764	0
522	20240405	120000	12343844	1764	1764	1764	1764	0
523	20240405	115900	12343844	1764	1764	1764	1764	0
524	20240405	115800	12343844	1764	1764	1764	1764	0
525	20240405	115700	12343844	1764	1764	1764	1764	0
526	20240405	115600	12343844	1764	1764	1764	1764	0
527	20240405	115500	12343844	1764	1764	1764	1764	0
528	20240405	115400	12343844	1764	1764	1764	1764	0
529	20240405	115300	12343844	1764	1764	1764	1764	0
530	20240405	115200	12343844	1764	1764	1764	1764	0
531	20240405	115100	12343844	1764	1764	1764	1764	0
532	20240405	115000	12343844	1764	1764	1764	1764	0
533	20240405	114900	12343844	1764	1764	1764	1764	0
534	20240405	114800	12343844	1764	1764	1764	1764	0
535	20240405	114700	12343844	1764	1764	1764	1764	0
536	20240405	114600	12343844	1764	1764	1764	1764	0
537	20240405	114500	12343844	1764	1764	1764	1764	0
538	20240405	114400	12343844	1764	1756	1764	1755	409
539	20240405	114300	11625832	1764	1764	1764	1764	0
540	20240405	114200	11625832	1764	1764	1764	1764	0
541	20240405	114100	11625832	1764	1764	1764	1764	0
542	20240405	114000	11625832	1764	1764	1764	1764	0
543	20240405	113900	11625832	1764	1764	1764	1764	0
544	20240405	113800	11625832	1764	1764	1764	1764	0
545	20240405	113700	11625832	1764	1764	1764	1764	0
546	20240405	113600	11625832	1764	1764	1764	1764	0
547	20240405	113500	11625832	1764	1764	1764	1764	0
548	20240405	113400	11625832	1764	1764	1764	1764	0
549	20240405	113300	11625832	1764	1764	1764	1764	0
550	20240405	113200	11625832	1764	1764	1764	1764	1
551	20240405	113100	11624068	1755	1755	1755	1755	0
552	20240405	113000	11624068	1755	1755	1755	1755	66
553	20240405	112900	11508238	1764	1764	1764	1764	0
554	20240405	112800	11508238	1764	1764	1764	1764	0
555	20240405	112700	11508238	1764	1764	1764	1764	0
556	20240405	112600	11508238	1764	1764	1764	1764	0
557	20240405	112500	11508238	1764	1764	1764	1764	0
558	20240405	112400	11508238	1764	1763	1764	1763	2
559	20240405	112300	11504711	1754	1754	1754	1754	0
560	20240405	112200	11504711	1754	1754	1754	1754	0
561	20240405	112100	11504711	1754	1754	1754	1754	0
562	20240405	112000	11504711	1754	1755	1755	1754	274
563	20240405	111900	11024024	1764	1764	1764	1764	0
564	20240405	111800	11024024	1764	1764	1764	1764	0
565	20240405	111700	11024024	1764	1755	1764	1755	61
566	20240405	111600	10916960	1755	1755	1755	1755	0
567	20240405	111500	10916960	1755	1755	1755	1755	0
568	20240405	111400	10916960	1755	1755	1755	1755	0
569	20240405	111300	10916960	1755	1758	1758	1755	1349
570	20240405	111200	8547061	1765	1765	1765	1765	0
571	20240405	111100	8547061	1765	1765	1765	1765	0
572	20240405	111000	8547061	1765	1765	1765	1765	0
573	20240405	110900	8547061	1765	1765	1765	1765	0
574	20240405	110800	8547061	1765	1765	1765	1765	0
575	20240405	110700	8547061	1765	1765	1765	1765	0
576	20240405	110600	8547061	1765	1765	1765	1765	10
577	20240405	110500	8529411	1765	1765	1765	1765	0
578	20240405	110400	8529411	1765	1765	1765	1765	0
579	20240405	110300	8529411	1765	1765	1765	1765	0
580	20240405	110200	8529411	1765	1762	1765	1758	1583
581	20240405	110100	5742173	1765	1765	1765	1765	0
582	20240405	110000	5742173	1765	1765	1765	1765	0
583	20240405	105900	5742173	1765	1765	1765	1765	7
584	20240405	105800	5729818	1765	1765	1765	1765	0
585	20240405	105700	5729818	1765	1765	1765	1765	0
586	20240405	105600	5729818	1765	1765	1765	1765	0
587	20240405	105500	5729818	1765	1765	1765	1765	0
588	20240405	105400	5729818	1765	1765	1765	1765	1
589	20240405	105300	5728053	1762	1763	1763	1762	6
590	20240405	105200	5717477	1766	1766	1766	1766	0
591	20240405	105100	5717477	1766	1766	1766	1766	1
592	20240405	105000	5715711	1763	1763	1763	1763	0
593	20240405	104900	5715711	1763	1763	1763	1763	0
594	20240405	104800	5715711	1763	1763	1763	1763	0
595	20240405	104700	5715711	1763	1764	1764	1763	14
596	20240405	104600	5691018	1765	1765	1765	1765	0
597	20240405	104500	5691018	1765	1765	1765	1765	0
598	20240405	104400	5691018	1765	1765	1765	1765	0
599	20240405	104300	5691018	1765	1765	1765	1765	0
600	20240405	104200	5691018	1765	1765	1765	1765	550
601	20240405	104100	4720268	1765	1765	1765	1765	0
602	20240405	104000	4720268	1765	1765	1765	1765	0
603	20240405	103900	4720268	1765	1765	1765	1765	0
604	20240405	103800	4720268	1765	1765	1765	1765	9
605	20240405	103700	4704383	1765	1765	1765	1765	0
606	20240405	103600	4704383	1765	1765	1765	1765	0
607	20240405	103500	4704383	1765	1765	1765	1765	6
608	20240405	103400	4693793	1766	1766	1766	1766	0
609	20240405	103300	4693793	1766	1766	1766	1766	0
610	20240405	103200	4693793	1766	1766	1766	1766	15
611	20240405	103100	4667303	1767	1767	1767	1767	0
612	20240405	103000	4667303	1767	1767	1767	1767	14
613	20240405	102900	4642565	1768	1768	1768	1768	0
614	20240405	102800	4642565	1768	1768	1768	1768	0
615	20240405	102700	4642565	1768	1768	1768	1768	0
616	20240405	102600	4642565	1768	1768	1768	1768	0
617	20240405	102500	4642565	1768	1768	1768	1768	0
618	20240405	102400	4642565	1768	1768	1768	1768	0
619	20240405	102300	4642565	1768	1768	1768	1768	3
620	20240405	102200	4637261	1770	1770	1770	1770	0
621	20240405	102100	4637261	1770	1770	1770	1770	0
622	20240405	102000	4637261	1770	1770	1770	1770	0
623	20240405	101900	4637261	1770	1770	1770	1770	0
624	20240405	101800	4637261	1770	1770	1770	1770	0
625	20240405	101700	4637261	1770	1770	1770	1770	0
626	20240405	101600	4637261	1770	1770	1770	1770	0
627	20240405	101500	4637261	1770	1770	1770	1770	0
628	20240405	101400	4637261	1770	1770	1770	1770	0
629	20240405	101300	4637261	1770	1770	1770	1770	0
630	20240405	101200	4637261	1770	1770	1770	1770	2
631	20240405	101100	4633721	1768	1769	1769	1768	7
632	20240405	101000	4621340	1770	1770	1770	1770	0
633	20240405	100900	4621340	1770	1770	1770	1770	0
634	20240405	100800	4621340	1770	1770	1770	1770	0
635	20240405	100700	4621340	1770	1770	1770	1770	0
636	20240405	100600	4621340	1770	1770	1770	1770	5
637	20240405	100500	4612490	1774	1774	1774	1774	6
638	20240405	100400	4601846	1774	1774	1774	1774	0
639	20240405	100300	4601846	1774	1774	1774	1774	0
640	20240405	100200	4601846	1774	1774	1774	1774	151
641	20240405	100100	4333972	1771	1771	1771	1771	5
642	20240405	100000	4325117	1771	1774	1774	1771	20
643	20240405	095900	4289667	1774	1774	1774	1774	0
644	20240405	095800	4289667	1774	1774	1774	1774	0
645	20240405	095700	4289667	1774	1774	1774	1774	0
646	20240405	095600	4289667	1774	1774	1774	1774	0
647	20240405	095500	4289667	1774	1774	1774	1774	60
648	20240405	095400	4183227	1764	1764	1764	1764	0
649	20240405	095300	4183227	1764	1764	1764	1764	0
650	20240405	095200	4183227	1764	1764	1764	1764	0
651	20240405	095100	4183227	1764	1764	1764	1764	300
652	20240405	095000	3654027	1774	1774	1774	1774	0
653	20240405	094900	3654027	1774	1765	1774	1765	16
654	20240405	094800	3625778	1765	1765	1765	1765	2
655	20240405	094700	3622248	1765	1765	1765	1765	0
656	20240405	094600	3622248	1765	1765	1765	1765	3
657	20240405	094500	3616953	1765	1764	1765	1764	591
658	20240405	094400	2574332	1764	1764	1764	1764	0
659	20240405	094300	2574332	1764	1764	1764	1764	2
660	20240405	094200	2570804	1764	1764	1764	1764	0
661	20240405	094100	2570804	1764	1764	1764	1764	2
662	20240405	094000	2567276	1764	1764	1764	1764	0
663	20240405	093900	2567276	1764	1764	1764	1764	0
664	20240405	093800	2567276	1764	1764	1764	1764	0
665	20240405	093700	2567276	1764	1764	1764	1764	47
666	20240405	093600	2484368	1764	1764	1764	1764	0
667	20240405	093500	2484368	1764	1764	1764	1764	0
668	20240405	093400	2484368	1764	1764	1764	1764	0
669	20240405	093300	2484368	1764	1764	1764	1764	3
670	20240405	093200	2479076	1765	1765	1765	1765	0
671	20240405	093100	2479076	1765	1765	1765	1765	0
672	20240405	093000	2479076	1765	1765	1765	1765	0
673	20240405	092900	2479076	1765	1763	1765	1755	1065
674	20240405	092800	603813	1765	1765	1765	1765	0
675	20240405	092700	603813	1765	1765	1765	1765	0
676	20240405	092600	603813	1765	1765	1765	1765	0
677	20240405	092500	603813	1765	1765	1765	1765	0
678	20240405	092400	603813	1765	1765	1765	1765	0
679	20240405	092300	603813	1765	1765	1765	1765	0
680	20240405	092200	603813	1765	1765	1765	1765	0
681	20240405	092100	603813	1765	1765	1765	1765	0
682	20240405	092000	603813	1765	1765	1765	1765	200
683	20240405	091900	250813	1770	1770	1770	1770	0
684	20240405	091800	250813	1770	1770	1770	1770	0
685	20240405	091700	250813	1770	1770	1770	1770	0
686	20240405	091600	250813	1770	1770	1770	1770	0
687	20240405	091500	250813	1770	1770	1770	1770	0
688	20240405	091400	250813	1770	1764	1770	1763	13
689	20240405	091300	227886	1764	1764	1764	1764	40
690	20240405	091200	157326	1770	1770	1770	1770	1
691	20240405	091100	155556	1764	1764	1764	1764	0
692	20240405	091000	155556	1764	1766	1766	1764	16
693	20240405	090900	127322	1766	1766	1766	1766	0
694	20240405	090800	127322	1766	1768	1768	1766	39
695	20240405	090700	58386	1775	1775	1775	1775	0
696	20240405	090600	58386	1775	1775	1775	1775	0
697	20240405	090500	58386	1775	1775	1775	1775	5
698	20240405	090400	49511	1775	1775	1775	1775	0
699	20240405	090300	49511	1775	1775	1775	1775	1
700	20240405	090200	47736	1768	1768	1768	1768	0
701	20240405	090100	47736	1768	1768	1768	1768	27
702	20240405	090000	0	1769	1769	1769	1769	0