KissMeData/037760/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	191300	19214119	1349	1349	1349	1349	1128
3	20240412	191200	19214119	1349	1349	1349	1349	0
4	20240412	191100	19214119	1349	1349	1349	1349	0
5	20240412	191000	19214119	1349	1349	1349	1349	0
6	20240412	190900	19214119	1349	1349	1349	1349	0
7	20240412	190800	19214119	1349	1349	1349	1349	0
8	20240412	190700	19214119	1349	1349	1349	1349	0
9	20240412	190600	19214119	1349	1349	1349	1349	0
10	20240412	190500	19214119	1349	1349	1349	1349	0
11	20240412	190400	19214119	1349	1349	1349	1349	0
12	20240412	190300	19214119	1349	1349	1349	1349	0
13	20240412	190200	19214119	1349	1349	1349	1349	0
14	20240412	190100	19214119	1349	1349	1349	1349	0
15	20240412	190000	19214119	1349	1349	1349	1349	0
16	20240412	185900	19214119	1349	1349	1349	1349	0
17	20240412	185800	19214119	1349	1349	1349	1349	0
18	20240412	185700	19214119	1349	1349	1349	1349	0
19	20240412	185600	19214119	1349	1349	1349	1349	0
20	20240412	185500	19214119	1349	1349	1349	1349	0
21	20240412	185400	19214119	1349	1349	1349	1349	0
22	20240412	185300	19214119	1349	1349	1349	1349	0
23	20240412	185200	19214119	1349	1349	1349	1349	0
24	20240412	185100	19214119	1349	1349	1349	1349	0
25	20240412	185000	19214119	1349	1349	1349	1349	0
26	20240412	184900	19214119	1349	1349	1349	1349	0
27	20240412	184800	19214119	1349	1349	1349	1349	0
28	20240412	184700	19214119	1349	1349	1349	1349	0
29	20240412	184600	19214119	1349	1349	1349	1349	0
30	20240412	184500	19214119	1349	1349	1349	1349	0
31	20240412	184400	19214119	1349	1349	1349	1349	0
32	20240412	184300	19214119	1349	1349	1349	1349	1128
33	20240412	184200	19214119	1349	1349	1349	1349	0
34	20240412	184100	19214119	1349	1349	1349	1349	0
35	20240412	184000	19214119	1349	1349	1349	1349	0
36	20240412	183900	19214119	1349	1349	1349	1349	0
37	20240412	183800	19214119	1349	1349	1349	1349	0
38	20240412	183700	19214119	1349	1349	1349	1349	0
39	20240412	183600	19214119	1349	1349	1349	1349	0
40	20240412	183500	19214119	1349	1349	1349	1349	0
41	20240412	183400	19214119	1349	1349	1349	1349	0
42	20240412	183300	19214119	1349	1349	1349	1349	0
43	20240412	183200	19214119	1349	1349	1349	1349	0
44	20240412	183100	19214119	1349	1349	1349	1349	0
45	20240412	183000	19214119	1349	1349	1349	1349	0
46	20240412	182900	19214119	1349	1349	1349	1349	0
47	20240412	182800	19214119	1349	1349	1349	1349	0
48	20240412	182700	19214119	1349	1349	1349	1349	0
49	20240412	182600	19214119	1349	1349	1349	1349	0
50	20240412	182500	19214119	1349	1349	1349	1349	0
51	20240412	182400	19214119	1349	1349	1349	1349	0
52	20240412	182300	19214119	1349	1349	1349	1349	0
53	20240412	182200	19214119	1349	1349	1349	1349	0
54	20240412	182100	19214119	1349	1349	1349	1349	0
55	20240412	182000	19214119	1349	1349	1349	1349	0
56	20240412	181900	19214119	1349	1349	1349	1349	0
57	20240412	181800	19214119	1349	1349	1349	1349	0
58	20240412	181700	19214119	1349	1349	1349	1349	0
59	20240412	181600	19214119	1349	1349	1349	1349	0
60	20240412	181500	19214119	1349	1349	1349	1349	0
61	20240412	181400	19214119	1349	1349	1349	1349	0
62	20240412	181300	19214119	1349	1349	1349	1349	1128
63	20240412	181200	19214119	1349	1349	1349	1349	0
64	20240412	181100	19214119	1349	1349	1349	1349	0
65	20240412	181000	19214119	1349	1349	1349	1349	0
66	20240412	180900	19214119	1349	1349	1349	1349	0
67	20240412	180800	19214119	1349	1349	1349	1349	0
68	20240412	180700	19214119	1349	1349	1349	1349	0
69	20240412	180600	19214119	1349	1349	1349	1349	0
70	20240412	180500	19214119	1349	1349	1349	1349	0
71	20240412	180400	19214119	1349	1349	1349	1349	0
72	20240412	180300	19214119	1349	1349	1349	1349	0
73	20240412	180200	19214119	1349	1349	1349	1349	0
74	20240412	180100	19214119	1349	1349	1349	1349	0
75	20240412	180000	19214119	1349	1349	1349	1349	0
76	20240412	175900	19214119	1349	1349	1349	1349	0
77	20240412	175800	19214119	1349	1349	1349	1349	0
78	20240412	175700	19214119	1349	1349	1349	1349	0
79	20240412	175600	19214119	1349	1349	1349	1349	0
80	20240412	175500	19214119	1349	1349	1349	1349	0
81	20240412	175400	19214119	1349	1349	1349	1349	0
82	20240412	175300	19214119	1349	1349	1349	1349	0
83	20240412	175200	19214119	1349	1349	1349	1349	0
84	20240412	175100	19214119	1349	1349	1349	1349	0
85	20240412	175000	19214119	1349	1349	1349	1349	0
86	20240412	174900	19214119	1349	1349	1349	1349	0
87	20240412	174800	19214119	1349	1349	1349	1349	0
88	20240412	174700	19214119	1349	1349	1349	1349	0
89	20240412	174600	19214119	1349	1349	1349	1349	0
90	20240412	174500	19214119	1349	1349	1349	1349	0
91	20240412	174400	19214119	1349	1349	1349	1349	0
92	20240412	174300	19214119	1349	1349	1349	1349	1128
93	20240412	174200	19214119	1349	1349	1349	1349	0
94	20240412	174100	19214119	1349	1349	1349	1349	0
95	20240412	174000	19214119	1349	1349	1349	1349	0
96	20240412	173900	19214119	1349	1349	1349	1349	0
97	20240412	173800	19214119	1349	1349	1349	1349	0
98	20240412	173700	19214119	1349	1349	1349	1349	0
99	20240412	173600	19214119	1349	1349	1349	1349	0
100	20240412	173500	19214119	1349	1349	1349	1349	0
101	20240412	173400	19214119	1349	1349	1349	1349	0
102	20240412	173300	19214119	1349	1349	1349	1349	0
103	20240412	173200	19214119	1349	1349	1349	1349	0
104	20240412	173100	19214119	1349	1349	1349	1349	0
105	20240412	173000	19214119	1349	1349	1349	1349	0
106	20240412	172900	19214119	1349	1349	1349	1349	0
107	20240412	172800	19214119	1349	1349	1349	1349	0
108	20240412	172700	19214119	1349	1349	1349	1349	0
109	20240412	172600	19214119	1349	1349	1349	1349	0
110	20240412	172500	19214119	1349	1349	1349	1349	0
111	20240412	172400	19214119	1349	1349	1349	1349	0
112	20240412	172300	19214119	1349	1349	1349	1349	0
113	20240412	172200	19214119	1349	1349	1349	1349	0
114	20240412	172100	19214119	1349	1349	1349	1349	0
115	20240412	172000	19214119	1349	1349	1349	1349	0
116	20240412	171900	19214119	1349	1349	1349	1349	0
117	20240412	171800	19214119	1349	1349	1349	1349	0
118	20240412	171700	19214119	1349	1349	1349	1349	0
119	20240412	171600	19214119	1349	1349	1349	1349	0
120	20240412	171500	19214119	1349	1349	1349	1349	0
121	20240412	171400	19214119	1349	1349	1349	1349	0
122	20240412	171300	19214119	1349	1349	1349	1349	1128
123	20240412	171200	19214119	1349	1349	1349	1349	0
124	20240412	171100	19214119	1349	1349	1349	1349	0
125	20240412	171000	19214119	1349	1349	1349	1349	0
126	20240412	170900	19214119	1349	1349	1349	1349	0
127	20240412	170800	19214119	1349	1349	1349	1349	0
128	20240412	170700	19214119	1349	1349	1349	1349	0
129	20240412	170600	19214119	1349	1349	1349	1349	0
130	20240412	170500	19214119	1349	1349	1349	1349	0
131	20240412	170400	19214119	1349	1349	1349	1349	0
132	20240412	170300	19214119	1349	1349	1349	1349	0
133	20240412	170200	19214119	1349	1349	1349	1349	0
134	20240412	170100	19214119	1349	1349	1349	1349	0
135	20240412	170000	19214119	1349	1349	1349	1349	0
136	20240412	165900	19214119	1349	1349	1349	1349	0
137	20240412	165800	19214119	1349	1349	1349	1349	0
138	20240412	165700	19214119	1349	1349	1349	1349	0
139	20240412	165600	19214119	1349	1349	1349	1349	0
140	20240412	165500	19214119	1349	1349	1349	1349	0
141	20240412	165400	19214119	1349	1349	1349	1349	0
142	20240412	165300	19214119	1349	1349	1349	1349	0
143	20240412	165200	19214119	1349	1349	1349	1349	0
144	20240412	165100	19214119	1349	1349	1349	1349	0
145	20240412	165000	19214119	1349	1349	1349	1349	0
146	20240412	164900	19214119	1349	1349	1349	1349	0
147	20240412	164800	19214119	1349	1349	1349	1349	0
148	20240412	164700	19214119	1349	1349	1349	1349	0
149	20240412	164600	19214119	1349	1349	1349	1349	0
150	20240412	164500	19214119	1349	1349	1349	1349	0
151	20240412	164400	19214119	1349	1349	1349	1349	0
152	20240412	164300	19214119	1349	1349	1349	1349	1128
153	20240412	164200	19214119	1349	1349	1349	1349	0
154	20240412	164100	19214119	1349	1349	1349	1349	0
155	20240412	164000	19214119	1349	1349	1349	1349	0
156	20240412	163900	19214119	1349	1349	1349	1349	0
157	20240412	163800	19214119	1349	1349	1349	1349	0
158	20240412	163700	19214119	1349	1349	1349	1349	0
159	20240412	163600	19214119	1349	1349	1349	1349	0
160	20240412	163500	19214119	1349	1349	1349	1349	0
161	20240412	163400	19214119	1349	1349	1349	1349	0
162	20240412	163300	19214119	1349	1349	1349	1349	0
163	20240412	163200	19214119	1349	1349	1349	1349	0
164	20240412	163100	19214119	1349	1349	1349	1349	0
165	20240412	163000	19214119	1349	1349	1349	1349	0
166	20240412	162900	19214119	1349	1349	1349	1349	0
167	20240412	162800	19214119	1349	1349	1349	1349	0
168	20240412	162700	19214119	1349	1349	1349	1349	0
169	20240412	162600	19214119	1349	1349	1349	1349	0
170	20240412	162500	19214119	1349	1349	1349	1349	0
171	20240412	162400	19214119	1349	1349	1349	1349	0
172	20240412	162300	19214119	1349	1349	1349	1349	0
173	20240412	162200	19214119	1349	1349	1349	1349	0
174	20240412	162100	19214119	1349	1349	1349	1349	0
175	20240412	162000	19214119	1349	1349	1349	1349	0
176	20240412	161900	19214119	1349	1349	1349	1349	0
177	20240412	161800	19214119	1349	1349	1349	1349	0
178	20240412	161700	19214119	1349	1349	1349	1349	0
179	20240412	161600	19214119	1349	1349	1349	1349	0
180	20240412	161500	19214119	1349	1349	1349	1349	0
181	20240412	161400	19214119	1349	1349	1349	1349	0
182	20240412	161300	19214119	1349	1349	1349	1349	1128
183	20240412	161200	19214119	1349	1349	1349	1349	0
184	20240412	161100	19214119	1349	1349	1349	1349	0
185	20240412	161000	19214119	1349	1349	1349	1349	0
186	20240412	160900	19214119	1349	1349	1349	1349	0
187	20240412	160800	19214119	1349	1349	1349	1349	0
188	20240412	160700	19214119	1349	1349	1349	1349	0
189	20240412	160600	19214119	1349	1349	1349	1349	0
190	20240412	160500	19214119	1349	1349	1349	1349	0
191	20240412	160400	19214119	1349	1349	1349	1349	0
192	20240412	160300	19214119	1349	1349	1349	1349	0
193	20240412	160200	19214119	1349	1349	1349	1349	0
194	20240412	160100	19214119	1349	1349	1349	1349	0
195	20240412	160000	19214119	1349	1349	1349	1349	0
196	20240412	155900	19214119	1349	1349	1349	1349	0
197	20240412	155800	19214119	1349	1349	1349	1349	0
198	20240412	155700	19214119	1349	1349	1349	1349	0
199	20240412	155600	19214119	1349	1349	1349	1349	0
200	20240412	155500	19214119	1349	1349	1349	1349	0
201	20240412	155400	19214119	1349	1349	1349	1349	0
202	20240412	155300	19214119	1349	1349	1349	1349	0
203	20240412	155200	19214119	1349	1349	1349	1349	0
204	20240412	155100	19214119	1349	1349	1349	1349	0
205	20240412	155000	19214119	1349	1349	1349	1349	0
206	20240412	154900	19214119	1349	1349	1349	1349	0
207	20240412	154800	19214119	1349	1349	1349	1349	0
208	20240412	154700	19214119	1349	1349	1349	1349	0
209	20240412	154600	19214119	1349	1349	1349	1349	0
210	20240412	154500	19214119	1349	1349	1349	1349	0
211	20240412	154400	19214119	1349	1349	1349	1349	0
212	20240412	154300	19214119	1349	1349	1349	1349	1128
213	20240412	154200	19214119	1349	1349	1349	1349	0
214	20240412	154100	19214119	1349	1349	1349	1349	0
215	20240412	154000	19214119	1349	1349	1349	1349	0
216	20240412	153900	19214119	1349	1349	1349	1349	0
217	20240412	153800	19214119	1349	1349	1349	1349	0
218	20240412	153700	19214119	1349	1349	1349	1349	0
219	20240412	153600	19214119	1349	1349	1349	1349	0
220	20240412	153500	19214119	1349	1349	1349	1349	0
221	20240412	153400	19214119	1349	1349	1349	1349	0
222	20240412	153300	19214119	1349	1349	1349	1349	0
223	20240412	153200	19214119	1349	1349	1349	1349	0
224	20240412	153100	19214119	1349	1349	1349	1349	0
225	20240412	153000	19214119	1349	1349	1349	1349	1128
226	20240412	152900	17692447	1341	1341	1341	1341	0
227	20240412	152800	17692447	1341	1341	1341	1341	0
228	20240412	152700	17692447	1341	1341	1341	1341	0
229	20240412	152600	17692447	1341	1341	1341	1341	0
230	20240412	152500	17692447	1341	1341	1341	1341	0
231	20240412	152400	17692447	1341	1341	1341	1341	0
232	20240412	152300	17692447	1341	1341	1341	1341	0
233	20240412	152200	17692447	1341	1341	1341	1341	0
234	20240412	152100	17692447	1341	1341	1341	1341	0
235	20240412	152000	17692447	1341	1341	1341	1341	0
236	20240412	151900	17692447	1341	1341	1341	1341	0
237	20240412	151800	17692447	1341	1341	1341	1341	0
238	20240412	151700	17692447	1341	1341	1341	1341	0
239	20240412	151600	17692447	1341	1341	1341	1341	0
240	20240412	151500	17692447	1341	1341	1341	1341	100
241	20240412	151400	17558347	1341	1341	1341	1341	0
242	20240412	151300	17558347	1341	1341	1341	1341	0
243	20240412	151200	17558347	1341	1341	1341	1341	0
244	20240412	151100	17558347	1341	1340	1341	1340	5
245	20240412	151000	17551645	1340	1340	1340	1340	0
246	20240412	150900	17551645	1340	1340	1340	1340	1
247	20240412	150800	17550305	1332	1332	1332	1332	0
248	20240412	150700	17550305	1332	1332	1332	1332	0
249	20240412	150600	17550305	1332	1332	1332	1332	0
250	20240412	150500	17550305	1332	1332	1332	1332	0
251	20240412	150400	17550305	1332	1332	1332	1332	0
252	20240412	150300	17550305	1332	1332	1332	1332	21
253	20240412	150200	17522333	1340	1340	1340	1340	0
254	20240412	150100	17522333	1340	1340	1340	1340	0
255	20240412	150000	17522333	1340	1340	1340	1340	0
256	20240412	145900	17522333	1340	1340	1340	1340	0
257	20240412	145800	17522333	1340	1340	1340	1340	0
258	20240412	145700	17522333	1340	1340	1340	1340	0
259	20240412	145600	17522333	1340	1340	1340	1340	0
260	20240412	145500	17522333	1340	1340	1340	1340	0
261	20240412	145400	17522333	1340	1340	1340	1340	1
262	20240412	145300	17520993	1332	1332	1332	1332	0
263	20240412	145200	17520993	1332	1332	1332	1332	0
264	20240412	145100	17520993	1332	1332	1332	1332	0
265	20240412	145000	17520993	1332	1332	1332	1332	0
266	20240412	144900	17520993	1332	1332	1332	1332	0
267	20240412	144800	17520993	1332	1332	1332	1332	0
268	20240412	144700	17520993	1332	1333	1333	1331	1291
269	20240412	144600	15801122	1341	1341	1341	1341	0
270	20240412	144500	15801122	1341	1341	1341	1341	0
271	20240412	144400	15801122	1341	1341	1341	1341	0
272	20240412	144300	15801122	1341	1341	1341	1341	0
273	20240412	144200	15801122	1341	1341	1341	1341	0
274	20240412	144100	15801122	1341	1341	1341	1341	0
275	20240412	144000	15801122	1341	1341	1341	1341	0
276	20240412	143900	15801122	1341	1341	1341	1341	0
277	20240412	143800	15801122	1341	1341	1341	1341	0
278	20240412	143700	15801122	1341	1341	1341	1341	0
279	20240412	143600	15801122	1341	1341	1341	1341	0
280	20240412	143500	15801122	1341	1341	1341	1341	0
281	20240412	143400	15801122	1341	1341	1341	1341	0
282	20240412	143300	15801122	1341	1341	1341	1341	0
283	20240412	143200	15801122	1341	1341	1341	1341	0
284	20240412	143100	15801122	1341	1341	1341	1341	0
285	20240412	143000	15801122	1341	1333	1341	1333	22
286	20240412	142900	15771788	1341	1341	1341	1341	0
287	20240412	142800	15771788	1341	1341	1341	1341	0
288	20240412	142700	15771788	1341	1341	1341	1341	0
289	20240412	142600	15771788	1341	1341	1341	1341	0
290	20240412	142500	15771788	1341	1341	1341	1341	0
291	20240412	142400	15771788	1341	1341	1341	1341	0
292	20240412	142300	15771788	1341	1341	1341	1341	0
293	20240412	142200	15771788	1341	1341	1341	1341	0
294	20240412	142100	15771788	1341	1341	1341	1341	0
295	20240412	142000	15771788	1341	1341	1341	1341	1
296	20240412	141900	15770447	1340	1340	1340	1340	2734
297	20240412	141800	12106887	1333	1333	1333	1333	1
298	20240412	141700	12105554	1333	1333	1333	1333	0
299	20240412	141600	12105554	1333	1333	1333	1333	0
300	20240412	141500	12105554	1333	1333	1333	1333	0
301	20240412	141400	12105554	1333	1333	1333	1333	0
302	20240412	141300	12105554	1333	1333	1333	1333	21
303	20240412	141200	12077561	1340	1340	1340	1340	1
304	20240412	141100	12076221	1332	1332	1332	1332	0
305	20240412	141000	12076221	1332	1332	1332	1332	0
306	20240412	140900	12076221	1332	1332	1332	1332	290
307	20240412	140800	11689941	1343	1343	1343	1343	0
308	20240412	140700	11689941	1343	1343	1343	1343	0
309	20240412	140600	11689941	1343	1343	1343	1343	0
310	20240412	140500	11689941	1343	1343	1343	1343	0
311	20240412	140400	11689941	1343	1343	1343	1343	0
312	20240412	140300	11689941	1343	1343	1343	1343	0
313	20240412	140200	11689941	1343	1343	1343	1343	0
314	20240412	140100	11689941	1343	1343	1343	1343	0
315	20240412	140000	11689941	1343	1343	1343	1343	0
316	20240412	135900	11689941	1343	1343	1343	1343	0
317	20240412	135800	11689941	1343	1343	1343	1343	0
318	20240412	135700	11689941	1343	1343	1343	1343	1
319	20240412	135600	11688598	1332	1332	1332	1332	21
320	20240412	135500	11660626	1332	1333	1333	1332	2
321	20240412	135400	11657961	1343	1343	1343	1343	0
322	20240412	135300	11657961	1343	1343	1343	1343	0
323	20240412	135200	11657961	1343	1343	1343	1343	0
324	20240412	135100	11657961	1343	1343	1343	1343	1
325	20240412	135000	11656618	1333	1333	1333	1333	0
326	20240412	134900	11656618	1333	1333	1333	1333	0
327	20240412	134800	11656618	1333	1333	1333	1333	0
328	20240412	134700	11656618	1333	1333	1333	1333	0
329	20240412	134600	11656618	1333	1333	1333	1333	0
330	20240412	134500	11656618	1333	1333	1333	1333	0
331	20240412	134400	11656618	1333	1333	1333	1333	0
332	20240412	134300	11656618	1333	1333	1333	1333	0
333	20240412	134200	11656618	1333	1333	1333	1333	0
334	20240412	134100	11656618	1333	1333	1333	1333	0
335	20240412	134000	11656618	1333	1333	1333	1333	0
336	20240412	133900	11656618	1333	1333	1333	1333	21
337	20240412	133800	11628625	1343	1343	1343	1343	0
338	20240412	133700	11628625	1343	1343	1343	1343	0
339	20240412	133600	11628625	1343	1343	1343	1343	0
340	20240412	133500	11628625	1343	1343	1343	1343	0
341	20240412	133400	11628625	1343	1343	1343	1343	0
342	20240412	133300	11628625	1343	1343	1343	1343	0
343	20240412	133200	11628625	1343	1343	1343	1343	0
344	20240412	133100	11628625	1343	1343	1343	1343	0
345	20240412	133000	11628625	1343	1343	1343	1343	0
346	20240412	132900	11628625	1343	1343	1343	1343	0
347	20240412	132800	11628625	1343	1343	1343	1343	0
348	20240412	132700	11628625	1343	1343	1343	1343	0
349	20240412	132600	11628625	1343	1343	1343	1343	0
350	20240412	132500	11628625	1343	1343	1343	1343	0
351	20240412	132400	11628625	1343	1343	1343	1343	0
352	20240412	132300	11628625	1343	1343	1343	1343	0
353	20240412	132200	11628625	1343	1333	1343	1333	22
354	20240412	132100	11599289	1346	1346	1346	1346	0
355	20240412	132000	11599289	1346	1346	1346	1346	0
356	20240412	131900	11599289	1346	1346	1346	1346	0
357	20240412	131800	11599289	1346	1346	1346	1346	0
358	20240412	131700	11599289	1346	1346	1346	1346	0
359	20240412	131600	11599289	1346	1346	1346	1346	0
360	20240412	131500	11599289	1346	1346	1346	1346	0
361	20240412	131400	11599289	1346	1346	1346	1346	0
362	20240412	131300	11599289	1346	1346	1346	1346	0
363	20240412	131200	11599289	1346	1346	1346	1346	0
364	20240412	131100	11599289	1346	1346	1346	1346	0
365	20240412	131000	11599289	1346	1346	1346	1346	0
366	20240412	130900	11599289	1346	1346	1346	1346	0
367	20240412	130800	11599289	1346	1346	1346	1346	0
368	20240412	130700	11599289	1346	1346	1346	1346	1
369	20240412	130600	11597943	1333	1333	1333	1333	0
370	20240412	130500	11597943	1333	1334	1334	1333	21
371	20240412	130400	11569940	1348	1348	1348	1348	0
372	20240412	130300	11569940	1348	1348	1348	1348	0
373	20240412	130200	11569940	1348	1348	1348	1348	0
374	20240412	130100	11569940	1348	1348	1348	1348	0
375	20240412	130000	11569940	1348	1348	1348	1348	1
376	20240412	125900	11568592	1348	1348	1348	1348	1
377	20240412	125800	11567244	1346	1346	1346	1346	441
378	20240412	125700	10973658	1346	1343	1346	1343	269
379	20240412	125600	10611653	1333	1333	1333	1333	0
380	20240412	125500	10611653	1333	1333	1333	1333	0
381	20240412	125400	10611653	1333	1333	1333	1333	0
382	20240412	125300	10611653	1333	1333	1333	1333	0
383	20240412	125200	10611653	1333	1333	1333	1333	0
384	20240412	125100	10611653	1333	1333	1333	1333	0
385	20240412	125000	10611653	1333	1333	1333	1333	0
386	20240412	124900	10611653	1333	1333	1333	1333	0
387	20240412	124800	10611653	1333	1334	1334	1333	21
388	20240412	124700	10583655	1346	1346	1346	1346	0
389	20240412	124600	10583655	1346	1346	1346	1346	0
390	20240412	124500	10583655	1346	1346	1346	1346	0
391	20240412	124400	10583655	1346	1346	1346	1346	0
392	20240412	124300	10583655	1346	1346	1346	1346	0
393	20240412	124200	10583655	1346	1346	1346	1346	0
394	20240412	124100	10583655	1346	1346	1346	1346	0
395	20240412	124000	10583655	1346	1346	1346	1346	0
396	20240412	123900	10583655	1346	1346	1346	1346	0
397	20240412	123800	10583655	1346	1346	1346	1346	0
398	20240412	123700	10583655	1346	1346	1346	1346	0
399	20240412	123600	10583655	1346	1346	1346	1346	1
400	20240412	123500	10582309	1333	1333	1333	1333	0
401	20240412	123400	10582309	1333	1334	1334	1333	4
402	20240412	123300	10576974	1349	1349	1349	1349	0
403	20240412	123200	10576974	1349	1341	1349	1341	198
404	20240412	123100	10310680	1332	1333	1333	1332	23
405	20240412	123000	10280043	1341	1341	1341	1341	0
406	20240412	122900	10280043	1341	1341	1341	1341	0
407	20240412	122800	10280043	1341	1341	1341	1341	0
408	20240412	122700	10280043	1341	1341	1341	1341	0
409	20240412	122600	10280043	1341	1341	1341	1341	0
410	20240412	122500	10280043	1341	1341	1341	1341	0
411	20240412	122400	10280043	1341	1341	1341	1341	2
412	20240412	122300	10277361	1341	1341	1341	1341	0
413	20240412	122200	10277361	1341	1341	1341	1341	0
414	20240412	122100	10277361	1341	1341	1341	1341	0
415	20240412	122000	10277361	1341	1341	1341	1341	0
416	20240412	121900	10277361	1341	1341	1341	1341	0
417	20240412	121800	10277361	1341	1341	1341	1341	5
418	20240412	121700	10270656	1332	1332	1332	1332	0
419	20240412	121600	10270656	1332	1332	1332	1332	0
420	20240412	121500	10270656	1332	1332	1332	1332	0
421	20240412	121400	10270656	1332	1332	1332	1332	21
422	20240412	121300	10242684	1344	1344	1344	1344	0
423	20240412	121200	10242684	1344	1344	1344	1344	0
424	20240412	121100	10242684	1344	1344	1344	1344	0
425	20240412	121000	10242684	1344	1344	1344	1344	0
426	20240412	120900	10242684	1344	1344	1344	1344	0
427	20240412	120800	10242684	1344	1344	1344	1344	0
428	20240412	120700	10242684	1344	1344	1344	1344	0
429	20240412	120600	10242684	1344	1344	1344	1344	0
430	20240412	120500	10242684	1344	1344	1344	1344	0
431	20240412	120400	10242684	1344	1344	1344	1344	0
432	20240412	120300	10242684	1344	1344	1344	1344	0
433	20240412	120200	10242684	1344	1344	1344	1344	0
434	20240412	120100	10242684	1344	1344	1344	1344	0
435	20240412	120000	10242684	1344	1344	1344	1344	0
436	20240412	115900	10242684	1344	1344	1344	1344	0
437	20240412	115800	10242684	1344	1344	1344	1344	860
438	20240412	115700	9086844	1344	1332	1344	1331	22
439	20240412	115600	9057536	1333	1333	1333	1333	0
440	20240412	115500	9057536	1333	1333	1333	1333	0
441	20240412	115400	9057536	1333	1333	1333	1333	0
442	20240412	115300	9057536	1333	1333	1333	1333	0
443	20240412	115200	9057536	1333	1333	1333	1333	0
444	20240412	115100	9057536	1333	1333	1333	1333	0
445	20240412	115000	9057536	1333	1333	1333	1333	0
446	20240412	114900	9057536	1333	1333	1333	1333	0
447	20240412	114800	9057536	1333	1333	1333	1333	0
448	20240412	114700	9057536	1333	1333	1333	1333	0
449	20240412	114600	9057536	1333	1333	1333	1333	51
450	20240412	114500	8989553	1331	1331	1331	1331	0
451	20240412	114400	8989553	1331	1331	1331	1331	0
452	20240412	114300	8989553	1331	1331	1331	1331	0
453	20240412	114200	8989553	1331	1331	1331	1331	0
454	20240412	114100	8989553	1331	1331	1331	1331	0
455	20240412	114000	8989553	1331	1331	1331	1331	21
456	20240412	113900	8961602	1333	1333	1333	1333	0
457	20240412	113800	8961602	1333	1333	1333	1333	0
458	20240412	113700	8961602	1333	1333	1333	1333	4
459	20240412	113600	8956270	1345	1345	1345	1345	0
460	20240412	113500	8956270	1345	1345	1345	1345	0
461	20240412	113400	8956270	1345	1345	1345	1345	0
462	20240412	113300	8956270	1345	1345	1345	1345	0
463	20240412	113200	8956270	1345	1345	1345	1345	0
464	20240412	113100	8956270	1345	1345	1345	1345	0
465	20240412	113000	8956270	1345	1345	1345	1345	0
466	20240412	112900	8956270	1345	1345	1345	1345	0
467	20240412	112800	8956270	1345	1345	1345	1345	0
468	20240412	112700	8956270	1345	1345	1345	1345	0
469	20240412	112600	8956270	1345	1345	1345	1345	0
470	20240412	112500	8956270	1345	1345	1345	1345	0
471	20240412	112400	8956270	1345	1345	1345	1345	0
472	20240412	112300	8956270	1345	1340	1345	1332	226
473	20240412	112200	8653504	1331	1331	1331	1331	300
474	20240412	112100	8254204	1330	1330	1330	1330	350
475	20240412	112000	7788704	1330	1330	1330	1330	300
476	20240412	111900	7389704	1338	1338	1338	1338	0
477	20240412	111800	7389704	1338	1338	1338	1338	0
478	20240412	111700	7389704	1338	1338	1338	1338	0
479	20240412	111600	7389704	1338	1338	1338	1338	0
480	20240412	111500	7389704	1338	1338	1338	1338	0
481	20240412	111400	7389704	1338	1338	1338	1338	1951
482	20240412	111300	4779266	1337	1337	1337	1337	2341
483	20240412	111200	1649349	1330	1330	1330	1330	0
484	20240412	111100	1649349	1330	1330	1330	1330	0
485	20240412	111000	1649349	1330	1330	1330	1330	0
486	20240412	110900	1649349	1330	1330	1330	1330	0
487	20240412	110800	1649349	1330	1330	1330	1330	0
488	20240412	110700	1649349	1330	1330	1330	1330	0
489	20240412	110600	1649349	1330	1330	1330	1330	21
490	20240412	110500	1621419	1330	1330	1330	1330	0
491	20240412	110400	1621419	1330	1330	1330	1330	0
492	20240412	110300	1621419	1330	1330	1330	1330	0
493	20240412	110200	1621419	1330	1330	1330	1330	0
494	20240412	110100	1621419	1330	1330	1330	1330	0
495	20240412	110000	1621419	1330	1330	1330	1330	0
496	20240412	105900	1621419	1330	1330	1330	1330	50
497	20240412	105800	1554919	1337	1337	1337	1337	0
498	20240412	105700	1554919	1337	1337	1337	1337	0
499	20240412	105600	1554919	1337	1337	1337	1337	0
500	20240412	105500	1554919	1337	1337	1337	1337	0
501	20240412	105400	1554919	1337	1337	1337	1337	0
502	20240412	105300	1554919	1337	1337	1337	1337	0
503	20240412	105200	1554919	1337	1337	1337	1337	0
504	20240412	105100	1554919	1337	1337	1337	1337	1
505	20240412	105000	1553582	1330	1330	1330	1330	0
506	20240412	104900	1553582	1330	1330	1330	1330	21
507	20240412	104800	1525652	1337	1337	1337	1337	0
508	20240412	104700	1525652	1337	1337	1337	1337	0
509	20240412	104600	1525652	1337	1337	1337	1337	0
510	20240412	104500	1525652	1337	1337	1337	1337	0
511	20240412	104400	1525652	1337	1337	1337	1337	0
512	20240412	104300	1525652	1337	1337	1337	1337	0
513	20240412	104200	1525652	1337	1337	1337	1337	0
514	20240412	104100	1525652	1337	1337	1337	1337	0
515	20240412	104000	1525652	1337	1337	1337	1337	0
516	20240412	103900	1525652	1337	1337	1337	1337	0
517	20240412	103800	1525652	1337	1337	1337	1337	1
518	20240412	103700	1524315	1330	1330	1330	1330	0
519	20240412	103600	1524315	1330	1330	1330	1330	0
520	20240412	103500	1524315	1330	1330	1330	1330	0
521	20240412	103400	1524315	1330	1330	1330	1330	0
522	20240412	103300	1524315	1330	1330	1330	1330	0
523	20240412	103200	1524315	1330	1331	1331	1330	21
524	20240412	103100	1496383	1337	1337	1337	1337	0
525	20240412	103000	1496383	1337	1337	1337	1337	0
526	20240412	102900	1496383	1337	1337	1337	1337	0
527	20240412	102800	1496383	1337	1337	1337	1337	0
528	20240412	102700	1496383	1337	1337	1337	1337	0
529	20240412	102600	1496383	1337	1337	1337	1337	0
530	20240412	102500	1496383	1337	1337	1337	1337	0
531	20240412	102400	1496383	1337	1337	1337	1337	0
532	20240412	102300	1496383	1337	1337	1337	1337	0
533	20240412	102200	1496383	1337	1337	1337	1337	0
534	20240412	102100	1496383	1337	1337	1337	1337	0
535	20240412	102000	1496383	1337	1337	1337	1337	0
536	20240412	101900	1496383	1337	1337	1337	1337	1
537	20240412	101800	1495046	1330	1330	1330	1330	0
538	20240412	101700	1495046	1330	1330	1330	1330	0
539	20240412	101600	1495046	1330	1330	1330	1330	0
540	20240412	101500	1495046	1330	1331	1331	1330	21
541	20240412	101400	1467115	1337	1337	1337	1337	0
542	20240412	101300	1467115	1337	1337	1337	1337	0
543	20240412	101200	1467115	1337	1337	1337	1337	0
544	20240412	101100	1467115	1337	1337	1337	1337	0
545	20240412	101000	1467115	1337	1337	1337	1337	1
546	20240412	100900	1465778	1337	1337	1337	1337	2
547	20240412	100800	1463104	1337	1337	1337	1337	0
548	20240412	100700	1463104	1337	1337	1337	1337	0
549	20240412	100600	1463104	1337	1337	1337	1337	0
550	20240412	100500	1463104	1337	1337	1337	1337	0
551	20240412	100400	1463104	1337	1337	1337	1337	0
552	20240412	100300	1463104	1337	1337	1337	1337	0
553	20240412	100200	1463104	1337	1337	1337	1337	0
554	20240412	100100	1463104	1337	1337	1337	1337	0
555	20240412	100000	1463104	1337	1337	1337	1337	1
556	20240412	095900	1461767	1331	1331	1331	1331	965
557	20240412	095800	177352	1331	1332	1332	1331	21
558	20240412	095700	149387	1331	1331	1331	1331	0
559	20240412	095600	149387	1331	1331	1331	1331	0
560	20240412	095500	149387	1331	1331	1331	1331	0
561	20240412	095400	149387	1331	1331	1331	1331	0
562	20240412	095300	149387	1331	1331	1331	1331	0
563	20240412	095200	149387	1331	1331	1331	1331	0
564	20240412	095100	149387	1331	1331	1331	1331	7
565	20240412	095000	140070	1331	1331	1331	1331	0
566	20240412	094900	140070	1331	1331	1331	1331	0
567	20240412	094800	140070	1331	1331	1331	1331	0
568	20240412	094700	140070	1331	1331	1331	1331	0
569	20240412	094600	140070	1331	1331	1331	1331	0
570	20240412	094500	140070	1331	1331	1331	1331	0
571	20240412	094400	140070	1331	1331	1331	1331	0
572	20240412	094300	140070	1331	1331	1331	1331	0
573	20240412	094200	140070	1331	1331	1331	1331	0
574	20240412	094100	140070	1331	1331	1331	1331	21
575	20240412	094000	112119	1337	1337	1337	1337	0
576	20240412	093900	112119	1337	1337	1337	1337	0
577	20240412	093800	112119	1337	1337	1337	1337	44
578	20240412	093700	53291	1337	1337	1337	1337	0
579	20240412	093600	53291	1337	1337	1337	1337	0
580	20240412	093500	53291	1337	1337	1337	1337	0
581	20240412	093400	53291	1337	1337	1337	1337	0
582	20240412	093300	53291	1337	1337	1337	1337	0
583	20240412	093200	53291	1337	1337	1337	1337	0
584	20240412	093100	53291	1337	1337	1337	1337	0
585	20240412	093000	53291	1337	1337	1337	1337	0
586	20240412	092900	53291	1337	1337	1337	1337	0
587	20240412	092800	53291	1337	1337	1337	1337	12
588	20240412	092700	37247	1337	1337	1337	1337	0
589	20240412	092600	37247	1337	1337	1337	1337	5
590	20240412	092500	30562	1337	1337	1337	1337	0
591	20240412	092400	30562	1337	1328	1337	1328	22
592	20240412	092300	1337	1337	1337	1337	1337	0
593	20240412	092200	1337	1337	1337	1337	1337	0
594	20240412	092100	1337	1337	1337	1337	1337	0
595	20240412	092000	1337	1337	1337	1337	1337	0
596	20240412	091900	1337	1337	1337	1337	1337	0
597	20240412	091800	1337	1337	1337	1337	1337	0
598	20240412	091700	1337	1337	1337	1337	1337	1
599	20240412	091600	0	1338	1338	1338	1338	0
600	20240412	091500	0	1338	1338	1338	1338	0
601	20240412	091400	0	1338	1338	1338	1338	0
602	20240412	091300	0	1338	1338	1338	1338	0
603	20240412	091200	0	1338	1338	1338	1338	0
604	20240412	091100	0	1338	1338	1338	1338	0
605	20240412	091000	0	1338	1338	1338	1338	0
606	20240412	090900	0	1338	1338	1338	1338	0
607	20240412	090800	0	1338	1338	1338	1338	0
608	20240412	090700	0	1338	1338	1338	1338	0
609	20240412	090600	0	1338	1338	1338	1338	0
610	20240412	090500	0	1338	1338	1338	1338	0
611	20240412	090400	0	1338	1338	1338	1338	0
612	20240412	090300	0	1338	1338	1338	1338	0
613	20240412	090200	0	1338	1338	1338	1338	0
614	20240412	090100	0	1338	1338	1338	1338	0
615	20240412	090000	0	1338	1338	1338	1338	0