KissMeData/068330/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	193400	57234002	1321	1321	1321	1321	469
3	20240416	193300	57234002	1321	1321	1321	1321	0
4	20240416	193200	57234002	1321	1321	1321	1321	0
5	20240416	193100	57234002	1321	1321	1321	1321	0
6	20240416	193000	57234002	1321	1321	1321	1321	0
7	20240416	192900	57234002	1321	1321	1321	1321	0
8	20240416	192800	57234002	1321	1321	1321	1321	0
9	20240416	192700	57234002	1321	1321	1321	1321	0
10	20240416	192600	57234002	1321	1321	1321	1321	0
11	20240416	192500	57234002	1321	1321	1321	1321	0
12	20240416	192400	57234002	1321	1321	1321	1321	0
13	20240416	192300	57234002	1321	1321	1321	1321	0
14	20240416	192200	57234002	1321	1321	1321	1321	0
15	20240416	192100	57234002	1321	1321	1321	1321	0
16	20240416	192000	57234002	1321	1321	1321	1321	0
17	20240416	191900	57234002	1321	1321	1321	1321	0
18	20240416	191800	57234002	1321	1321	1321	1321	0
19	20240416	191700	57234002	1321	1321	1321	1321	0
20	20240416	191600	57234002	1321	1321	1321	1321	0
21	20240416	191500	57234002	1321	1321	1321	1321	0
22	20240416	191400	57234002	1321	1321	1321	1321	0
23	20240416	191300	57234002	1321	1321	1321	1321	0
24	20240416	191200	57234002	1321	1321	1321	1321	0
25	20240416	191100	57234002	1321	1321	1321	1321	0
26	20240416	191000	57234002	1321	1321	1321	1321	0
27	20240416	190900	57234002	1321	1321	1321	1321	0
28	20240416	190800	57234002	1321	1321	1321	1321	0
29	20240416	190700	57234002	1321	1321	1321	1321	0
30	20240416	190600	57234002	1321	1321	1321	1321	0
31	20240416	190500	57234002	1321	1321	1321	1321	0
32	20240416	190400	57234002	1321	1321	1321	1321	469
33	20240416	190300	57234002	1321	1321	1321	1321	0
34	20240416	190200	57234002	1321	1321	1321	1321	0
35	20240416	190100	57234002	1321	1321	1321	1321	0
36	20240416	190000	57234002	1321	1321	1321	1321	0
37	20240416	185900	57234002	1321	1321	1321	1321	0
38	20240416	185800	57234002	1321	1321	1321	1321	0
39	20240416	185700	57234002	1321	1321	1321	1321	0
40	20240416	185600	57234002	1321	1321	1321	1321	0
41	20240416	185500	57234002	1321	1321	1321	1321	0
42	20240416	185400	57234002	1321	1321	1321	1321	0
43	20240416	185300	57234002	1321	1321	1321	1321	0
44	20240416	185200	57234002	1321	1321	1321	1321	0
45	20240416	185100	57234002	1321	1321	1321	1321	0
46	20240416	185000	57234002	1321	1321	1321	1321	0
47	20240416	184900	57234002	1321	1321	1321	1321	0
48	20240416	184800	57234002	1321	1321	1321	1321	0
49	20240416	184700	57234002	1321	1321	1321	1321	0
50	20240416	184600	57234002	1321	1321	1321	1321	0
51	20240416	184500	57234002	1321	1321	1321	1321	0
52	20240416	184400	57234002	1321	1321	1321	1321	0
53	20240416	184300	57234002	1321	1321	1321	1321	0
54	20240416	184200	57234002	1321	1321	1321	1321	0
55	20240416	184100	57234002	1321	1321	1321	1321	0
56	20240416	184000	57234002	1321	1321	1321	1321	0
57	20240416	183900	57234002	1321	1321	1321	1321	0
58	20240416	183800	57234002	1321	1321	1321	1321	0
59	20240416	183700	57234002	1321	1321	1321	1321	0
60	20240416	183600	57234002	1321	1321	1321	1321	0
61	20240416	183500	57234002	1321	1321	1321	1321	0
62	20240416	183400	57234002	1321	1321	1321	1321	469
63	20240416	183300	57234002	1321	1321	1321	1321	0
64	20240416	183200	57234002	1321	1321	1321	1321	0
65	20240416	183100	57234002	1321	1321	1321	1321	0
66	20240416	183000	57234002	1321	1321	1321	1321	0
67	20240416	182900	57234002	1321	1321	1321	1321	0
68	20240416	182800	57234002	1321	1321	1321	1321	0
69	20240416	182700	57234002	1321	1321	1321	1321	0
70	20240416	182600	57234002	1321	1321	1321	1321	0
71	20240416	182500	57234002	1321	1321	1321	1321	0
72	20240416	182400	57234002	1321	1321	1321	1321	0
73	20240416	182300	57234002	1321	1321	1321	1321	0
74	20240416	182200	57234002	1321	1321	1321	1321	0
75	20240416	182100	57234002	1321	1321	1321	1321	0
76	20240416	182000	57234002	1321	1321	1321	1321	0
77	20240416	181900	57234002	1321	1321	1321	1321	0
78	20240416	181800	57234002	1321	1321	1321	1321	0
79	20240416	181700	57234002	1321	1321	1321	1321	0
80	20240416	181600	57234002	1321	1321	1321	1321	0
81	20240416	181500	57234002	1321	1321	1321	1321	0
82	20240416	181400	57234002	1321	1321	1321	1321	0
83	20240416	181300	57234002	1321	1321	1321	1321	0
84	20240416	181200	57234002	1321	1321	1321	1321	0
85	20240416	181100	57234002	1321	1321	1321	1321	0
86	20240416	181000	57234002	1321	1321	1321	1321	0
87	20240416	180900	57234002	1321	1321	1321	1321	0
88	20240416	180800	57234002	1321	1321	1321	1321	0
89	20240416	180700	57234002	1321	1321	1321	1321	0
90	20240416	180600	57234002	1321	1321	1321	1321	0
91	20240416	180500	57234002	1321	1321	1321	1321	0
92	20240416	180400	57234002	1321	1321	1321	1321	469
93	20240416	180300	57234002	1321	1321	1321	1321	0
94	20240416	180200	57234002	1321	1321	1321	1321	0
95	20240416	180100	57234002	1321	1321	1321	1321	0
96	20240416	180000	57234002	1321	1321	1321	1321	0
97	20240416	175900	57234002	1321	1321	1321	1321	0
98	20240416	175800	57234002	1321	1321	1321	1321	0
99	20240416	175700	57234002	1321	1321	1321	1321	0
100	20240416	175600	57234002	1321	1321	1321	1321	0
101	20240416	175500	57234002	1321	1321	1321	1321	0
102	20240416	175400	57234002	1321	1321	1321	1321	0
103	20240416	175300	57234002	1321	1321	1321	1321	0
104	20240416	175200	57234002	1321	1321	1321	1321	0
105	20240416	175100	57234002	1321	1321	1321	1321	0
106	20240416	175000	57234002	1321	1321	1321	1321	0
107	20240416	174900	57234002	1321	1321	1321	1321	0
108	20240416	174800	57234002	1321	1321	1321	1321	0
109	20240416	174700	57234002	1321	1321	1321	1321	0
110	20240416	174600	57234002	1321	1321	1321	1321	0
111	20240416	174500	57234002	1321	1321	1321	1321	0
112	20240416	174400	57234002	1321	1321	1321	1321	0
113	20240416	174300	57234002	1321	1321	1321	1321	0
114	20240416	174200	57234002	1321	1321	1321	1321	0
115	20240416	174100	57234002	1321	1321	1321	1321	0
116	20240416	174000	57234002	1321	1321	1321	1321	0
117	20240416	173900	57234002	1321	1321	1321	1321	0
118	20240416	173800	57234002	1321	1321	1321	1321	0
119	20240416	173700	57234002	1321	1321	1321	1321	0
120	20240416	173600	57234002	1321	1321	1321	1321	0
121	20240416	173500	57234002	1321	1321	1321	1321	0
122	20240416	173400	57234002	1321	1321	1321	1321	469
123	20240416	173300	57234002	1321	1321	1321	1321	0
124	20240416	173200	57234002	1321	1321	1321	1321	0
125	20240416	173100	57234002	1321	1321	1321	1321	0
126	20240416	173000	57234002	1321	1321	1321	1321	0
127	20240416	172900	57234002	1321	1321	1321	1321	0
128	20240416	172800	57234002	1321	1321	1321	1321	0
129	20240416	172700	57234002	1321	1321	1321	1321	0
130	20240416	172600	57234002	1321	1321	1321	1321	0
131	20240416	172500	57234002	1321	1321	1321	1321	0
132	20240416	172400	57234002	1321	1321	1321	1321	0
133	20240416	172300	57234002	1321	1321	1321	1321	0
134	20240416	172200	57234002	1321	1321	1321	1321	0
135	20240416	172100	57234002	1321	1321	1321	1321	0
136	20240416	172000	57234002	1321	1321	1321	1321	0
137	20240416	171900	57234002	1321	1321	1321	1321	0
138	20240416	171800	57234002	1321	1321	1321	1321	0
139	20240416	171700	57234002	1321	1321	1321	1321	0
140	20240416	171600	57234002	1321	1321	1321	1321	0
141	20240416	171500	57234002	1321	1321	1321	1321	0
142	20240416	171400	57234002	1321	1321	1321	1321	0
143	20240416	171300	57234002	1321	1321	1321	1321	0
144	20240416	171200	57234002	1321	1321	1321	1321	0
145	20240416	171100	57234002	1321	1321	1321	1321	0
146	20240416	171000	57234002	1321	1321	1321	1321	0
147	20240416	170900	57234002	1321	1321	1321	1321	0
148	20240416	170800	57234002	1321	1321	1321	1321	0
149	20240416	170700	57234002	1321	1321	1321	1321	0
150	20240416	170600	57234002	1321	1321	1321	1321	0
151	20240416	170500	57234002	1321	1321	1321	1321	0
152	20240416	170400	57234002	1321	1321	1321	1321	469
153	20240416	170300	57234002	1321	1321	1321	1321	0
154	20240416	170200	57234002	1321	1321	1321	1321	0
155	20240416	170100	57234002	1321	1321	1321	1321	0
156	20240416	170000	57234002	1321	1321	1321	1321	0
157	20240416	165900	57234002	1321	1321	1321	1321	0
158	20240416	165800	57234002	1321	1321	1321	1321	0
159	20240416	165700	57234002	1321	1321	1321	1321	0
160	20240416	165600	57234002	1321	1321	1321	1321	0
161	20240416	165500	57234002	1321	1321	1321	1321	0
162	20240416	165400	57234002	1321	1321	1321	1321	0
163	20240416	165300	57234002	1321	1321	1321	1321	0
164	20240416	165200	57234002	1321	1321	1321	1321	0
165	20240416	165100	57234002	1321	1321	1321	1321	0
166	20240416	165000	57234002	1321	1321	1321	1321	0
167	20240416	164900	57234002	1321	1321	1321	1321	0
168	20240416	164800	57234002	1321	1321	1321	1321	0
169	20240416	164700	57234002	1321	1321	1321	1321	0
170	20240416	164600	57234002	1321	1321	1321	1321	0
171	20240416	164500	57234002	1321	1321	1321	1321	0
172	20240416	164400	57234002	1321	1321	1321	1321	0
173	20240416	164300	57234002	1321	1321	1321	1321	0
174	20240416	164200	57234002	1321	1321	1321	1321	0
175	20240416	164100	57234002	1321	1321	1321	1321	0
176	20240416	164000	57234002	1321	1321	1321	1321	0
177	20240416	163900	57234002	1321	1321	1321	1321	0
178	20240416	163800	57234002	1321	1321	1321	1321	0
179	20240416	163700	57234002	1321	1321	1321	1321	0
180	20240416	163600	57234002	1321	1321	1321	1321	0
181	20240416	163500	57234002	1321	1321	1321	1321	0
182	20240416	163400	57234002	1321	1321	1321	1321	469
183	20240416	163300	57234002	1321	1321	1321	1321	0
184	20240416	163200	57234002	1321	1321	1321	1321	0
185	20240416	163100	57234002	1321	1321	1321	1321	0
186	20240416	163000	57234002	1321	1321	1321	1321	0
187	20240416	162900	57234002	1321	1321	1321	1321	0
188	20240416	162800	57234002	1321	1321	1321	1321	0
189	20240416	162700	57234002	1321	1321	1321	1321	0
190	20240416	162600	57234002	1321	1321	1321	1321	0
191	20240416	162500	57234002	1321	1321	1321	1321	0
192	20240416	162400	57234002	1321	1321	1321	1321	0
193	20240416	162300	57234002	1321	1321	1321	1321	0
194	20240416	162200	57234002	1321	1321	1321	1321	0
195	20240416	162100	57234002	1321	1321	1321	1321	0
196	20240416	162000	57234002	1321	1321	1321	1321	0
197	20240416	161900	57234002	1321	1321	1321	1321	0
198	20240416	161800	57234002	1321	1321	1321	1321	0
199	20240416	161700	57234002	1321	1321	1321	1321	0
200	20240416	161600	57234002	1321	1321	1321	1321	0
201	20240416	161500	57234002	1321	1321	1321	1321	0
202	20240416	161400	57234002	1321	1321	1321	1321	0
203	20240416	161300	57234002	1321	1321	1321	1321	0
204	20240416	161200	57234002	1321	1321	1321	1321	0
205	20240416	161100	57234002	1321	1321	1321	1321	0
206	20240416	161000	57234002	1321	1321	1321	1321	0
207	20240416	160900	57234002	1321	1321	1321	1321	0
208	20240416	160800	57234002	1321	1321	1321	1321	0
209	20240416	160700	57234002	1321	1321	1321	1321	0
210	20240416	160600	57234002	1321	1321	1321	1321	0
211	20240416	160500	57234002	1321	1321	1321	1321	0
212	20240416	160400	57234002	1321	1321	1321	1321	469
213	20240416	160300	57234002	1321	1321	1321	1321	0
214	20240416	160200	57234002	1321	1321	1321	1321	0
215	20240416	160100	57234002	1321	1321	1321	1321	0
216	20240416	160000	57234002	1321	1321	1321	1321	0
217	20240416	155900	57234002	1321	1321	1321	1321	0
218	20240416	155800	57234002	1321	1321	1321	1321	0
219	20240416	155700	57234002	1321	1321	1321	1321	0
220	20240416	155600	57234002	1321	1321	1321	1321	0
221	20240416	155500	57234002	1321	1321	1321	1321	0
222	20240416	155400	57234002	1321	1321	1321	1321	0
223	20240416	155300	57234002	1321	1321	1321	1321	0
224	20240416	155200	57234002	1321	1321	1321	1321	0
225	20240416	155100	57234002	1321	1321	1321	1321	0
226	20240416	155000	57234002	1321	1321	1321	1321	0
227	20240416	154900	57234002	1321	1321	1321	1321	0
228	20240416	154800	57234002	1321	1321	1321	1321	0
229	20240416	154700	57234002	1321	1321	1321	1321	0
230	20240416	154600	57234002	1321	1321	1321	1321	0
231	20240416	154500	57234002	1321	1321	1321	1321	0
232	20240416	154400	57234002	1321	1321	1321	1321	0
233	20240416	154300	57234002	1321	1321	1321	1321	0
234	20240416	154200	57234002	1321	1321	1321	1321	0
235	20240416	154100	57234002	1321	1321	1321	1321	0
236	20240416	154000	57234002	1321	1321	1321	1321	0
237	20240416	153900	57234002	1321	1321	1321	1321	0
238	20240416	153800	57234002	1321	1321	1321	1321	0
239	20240416	153700	57234002	1321	1321	1321	1321	0
240	20240416	153600	57234002	1321	1321	1321	1321	0
241	20240416	153500	57234002	1321	1321	1321	1321	0
242	20240416	153400	57234002	1321	1321	1321	1321	469
243	20240416	153300	57234002	1321	1321	1321	1321	0
244	20240416	153200	57234002	1321	1321	1321	1321	0
245	20240416	153100	57234002	1321	1321	1321	1321	0
246	20240416	153000	57234002	1321	1321	1321	1321	469
247	20240416	152900	56614453	1321	1321	1321	1321	0
248	20240416	152800	56614453	1321	1321	1321	1321	0
249	20240416	152700	56614453	1321	1321	1321	1321	0
250	20240416	152600	56614453	1321	1321	1321	1321	0
251	20240416	152500	56614453	1321	1321	1321	1321	0
252	20240416	152400	56614453	1321	1321	1321	1321	0
253	20240416	152300	56614453	1321	1321	1321	1321	0
254	20240416	152200	56614453	1321	1321	1321	1321	0
255	20240416	152100	56614453	1321	1321	1321	1321	0
256	20240416	152000	56614453	1321	1321	1321	1321	0
257	20240416	151900	56614453	1321	1321	1321	1321	8
258	20240416	151800	56603885	1321	1321	1321	1321	0
259	20240416	151700	56603885	1321	1320	1321	1320	48
260	20240416	151600	56540522	1320	1320	1320	1320	400
261	20240416	151500	56012522	1320	1320	1320	1320	30
262	20240416	151400	55972922	1320	1320	1320	1320	483
263	20240416	151300	55335362	1320	1320	1320	1320	10
264	20240416	151200	55322162	1320	1320	1320	1320	0
265	20240416	151100	55322162	1320	1320	1320	1320	0
266	20240416	151000	55322162	1320	1320	1320	1320	7
267	20240416	150900	55312922	1321	1321	1321	1321	1
268	20240416	150800	55311601	1320	1320	1320	1320	0
269	20240416	150700	55311601	1320	1320	1320	1320	600
270	20240416	150600	54519601	1321	1319	1321	1319	191
271	20240416	150500	54267662	1320	1320	1320	1320	3
272	20240416	150400	54263702	1320	1320	1320	1320	0
273	20240416	150300	54263702	1320	1320	1320	1320	26
274	20240416	150200	54229382	1320	1320	1320	1320	0
275	20240416	150100	54229382	1320	1320	1320	1320	0
276	20240416	150000	54229382	1320	1320	1320	1320	0
277	20240416	145900	54229382	1320	1320	1320	1320	0
278	20240416	145800	54229382	1320	1320	1320	1320	0
279	20240416	145700	54229382	1320	1320	1320	1320	0
280	20240416	145600	54229382	1320	1320	1320	1320	0
281	20240416	145500	54229382	1320	1320	1320	1320	0
282	20240416	145400	54229382	1320	1320	1320	1320	0
283	20240416	145300	54229382	1320	1320	1320	1320	0
284	20240416	145200	54229382	1320	1320	1320	1320	699
285	20240416	145100	53306702	1320	1320	1320	1320	0
286	20240416	145000	53306702	1320	1320	1320	1320	0
287	20240416	144900	53306702	1320	1320	1320	1320	0
288	20240416	144800	53306702	1320	1320	1320	1320	0
289	20240416	144700	53306702	1320	1320	1320	1319	155
290	20240416	144600	53102128	1320	1320	1320	1320	0
291	20240416	144500	53102128	1320	1320	1320	1320	0
292	20240416	144400	53102128	1320	1320	1320	1320	0
293	20240416	144300	53102128	1320	1320	1320	1320	0
294	20240416	144200	53102128	1320	1320	1320	1320	59
295	20240416	144100	53024248	1320	1320	1320	1320	5
296	20240416	144000	53017648	1320	1320	1320	1320	0
297	20240416	143900	53017648	1320	1320	1320	1320	5
298	20240416	143800	53011048	1320	1320	1320	1320	0
299	20240416	143700	53011048	1320	1320	1320	1320	2
300	20240416	143600	53008408	1320	1320	1320	1320	20
301	20240416	143500	52982008	1321	1321	1321	1321	0
302	20240416	143400	52982008	1321	1321	1321	1321	0
303	20240416	143300	52982008	1321	1321	1321	1321	0
304	20240416	143200	52982008	1321	1321	1321	1321	0
305	20240416	143100	52982008	1321	1321	1321	1321	0
306	20240416	143000	52982008	1321	1321	1321	1321	960
307	20240416	142900	51713848	1322	1322	1322	1322	0
308	20240416	142800	51713848	1322	1322	1322	1322	0
309	20240416	142700	51713848	1322	1322	1322	1322	0
310	20240416	142600	51713848	1322	1322	1322	1322	10
311	20240416	142500	51700628	1322	1322	1322	1322	875
312	20240416	142400	50543878	1323	1323	1323	1323	0
313	20240416	142300	50543878	1323	1323	1323	1323	0
314	20240416	142200	50543878	1323	1323	1323	1323	375
315	20240416	142100	50047753	1323	1323	1323	1323	917
316	20240416	142000	48834562	1323	1323	1323	1323	0
317	20240416	141900	48834562	1323	1323	1323	1323	0
318	20240416	141800	48834562	1323	1323	1323	1323	0
319	20240416	141700	48834562	1323	1323	1323	1323	0
320	20240416	141600	48834562	1323	1323	1323	1323	0
321	20240416	141500	48834562	1323	1323	1323	1323	0
322	20240416	141400	48834562	1323	1323	1323	1323	0
323	20240416	141300	48834562	1323	1323	1323	1323	0
324	20240416	141200	48834562	1323	1323	1323	1323	0
325	20240416	141100	48834562	1323	1323	1323	1323	0
326	20240416	141000	48834562	1323	1323	1323	1323	40
327	20240416	140900	48781642	1324	1324	1324	1324	0
328	20240416	140800	48781642	1324	1324	1324	1324	2
329	20240416	140700	48778994	1324	1324	1324	1324	200
330	20240416	140600	48514194	1324	1324	1324	1324	0
331	20240416	140500	48514194	1324	1324	1324	1324	0
332	20240416	140400	48514194	1324	1324	1324	1324	0
333	20240416	140300	48514194	1324	1324	1324	1324	0
334	20240416	140200	48514194	1324	1324	1324	1324	0
335	20240416	140100	48514194	1324	1324	1324	1324	0
336	20240416	140000	48514194	1324	1324	1324	1324	0
337	20240416	135900	48514194	1324	1324	1324	1324	0
338	20240416	135800	48514194	1324	1324	1324	1324	0
339	20240416	135700	48514194	1324	1324	1324	1324	0
340	20240416	135600	48514194	1324	1324	1324	1324	0
341	20240416	135500	48514194	1324	1324	1324	1324	0
342	20240416	135400	48514194	1324	1324	1324	1324	0
343	20240416	135300	48514194	1324	1324	1324	1324	0
344	20240416	135200	48514194	1324	1324	1324	1324	0
345	20240416	135100	48514194	1324	1324	1324	1324	0
346	20240416	135000	48514194	1324	1324	1324	1324	0
347	20240416	134900	48514194	1324	1324	1324	1324	0
348	20240416	134800	48514194	1324	1324	1324	1324	0
349	20240416	134700	48514194	1324	1324	1324	1324	0
350	20240416	134600	48514194	1324	1324	1324	1324	406
351	20240416	134500	47976650	1329	1329	1329	1329	0
352	20240416	134400	47976650	1329	1329	1329	1329	0
353	20240416	134300	47976650	1329	1329	1329	1329	0
354	20240416	134200	47976650	1329	1329	1329	1329	0
355	20240416	134100	47976650	1329	1329	1329	1329	0
356	20240416	134000	47976650	1329	1329	1329	1329	0
357	20240416	133900	47976650	1329	1329	1329	1329	0
358	20240416	133800	47976650	1329	1329	1329	1329	0
359	20240416	133700	47976650	1329	1329	1329	1329	0
360	20240416	133600	47976650	1329	1329	1329	1329	0
361	20240416	133500	47976650	1329	1326	1329	1326	58
362	20240416	133400	47899739	1326	1326	1326	1326	2
363	20240416	133300	47897087	1326	1326	1326	1326	0
364	20240416	133200	47897087	1326	1326	1326	1326	0
365	20240416	133100	47897087	1326	1326	1326	1326	0
366	20240416	133000	47897087	1326	1326	1326	1326	101
367	20240416	132900	47763161	1326	1326	1326	1326	0
368	20240416	132800	47763161	1326	1326	1326	1326	0
369	20240416	132700	47763161	1326	1326	1326	1326	0
370	20240416	132600	47763161	1326	1326	1326	1326	28
371	20240416	132500	47726033	1326	1326	1326	1326	2
372	20240416	132400	47723381	1324	1324	1324	1324	0
373	20240416	132300	47723381	1324	1324	1324	1324	0
374	20240416	132200	47723381	1324	1324	1324	1324	0
375	20240416	132100	47723381	1324	1324	1324	1324	0
376	20240416	132000	47723381	1324	1326	1326	1324	101
377	20240416	131900	47589655	1326	1326	1326	1326	0
378	20240416	131800	47589655	1326	1326	1326	1326	0
379	20240416	131700	47589655	1326	1326	1326	1326	5
380	20240416	131600	47583025	1324	1324	1324	1324	87
381	20240416	131500	47467837	1324	1324	1324	1324	0
382	20240416	131400	47467837	1324	1324	1324	1324	0
383	20240416	131300	47467837	1324	1324	1324	1324	0
384	20240416	131200	47467837	1324	1324	1324	1324	0
385	20240416	131100	47467837	1324	1324	1324	1324	0
386	20240416	131000	47467837	1324	1324	1324	1324	0
387	20240416	130900	47467837	1324	1324	1324	1324	0
388	20240416	130800	47467837	1324	1324	1324	1324	0
389	20240416	130700	47467837	1324	1328	1328	1324	865
390	20240416	130600	46321256	1328	1328	1328	1328	0
391	20240416	130500	46321256	1328	1328	1328	1328	0
392	20240416	130400	46321256	1328	1328	1328	1328	0
393	20240416	130300	46321256	1328	1328	1328	1328	0
394	20240416	130200	46321256	1328	1328	1328	1328	0
395	20240416	130100	46321256	1328	1328	1328	1328	0
396	20240416	130000	46321256	1328	1328	1328	1328	0
397	20240416	125900	46321256	1328	1328	1328	1328	0
398	20240416	125800	46321256	1328	1328	1328	1328	0
399	20240416	125700	46321256	1328	1328	1328	1328	0
400	20240416	125600	46321256	1328	1329	1329	1328	6
401	20240416	125500	46313283	1329	1329	1329	1329	0
402	20240416	125400	46313283	1329	1329	1329	1329	0
403	20240416	125300	46313283	1329	1329	1329	1329	0
404	20240416	125200	46313283	1329	1329	1329	1329	6
405	20240416	125100	46305309	1329	1329	1329	1329	1
406	20240416	125000	46303980	1329	1329	1329	1329	0
407	20240416	124900	46303980	1329	1329	1329	1329	60
408	20240416	124800	46224240	1329	1329	1329	1329	0
409	20240416	124700	46224240	1329	1329	1329	1329	0
410	20240416	124600	46224240	1329	1329	1329	1329	0
411	20240416	124500	46224240	1329	1329	1329	1329	0
412	20240416	124400	46224240	1329	1329	1329	1329	0
413	20240416	124300	46224240	1329	1329	1329	1329	4
414	20240416	124200	46218924	1329	1329	1329	1329	0
415	20240416	124100	46218924	1329	1329	1329	1329	0
416	20240416	124000	46218924	1329	1329	1329	1329	0
417	20240416	123900	46218924	1329	1329	1329	1329	0
418	20240416	123800	46218924	1329	1329	1329	1329	0
419	20240416	123700	46218924	1329	1329	1329	1329	0
420	20240416	123600	46218924	1329	1329	1329	1329	0
421	20240416	123500	46218924	1329	1329	1329	1329	5
422	20240416	123400	46212279	1329	1329	1329	1329	0
423	20240416	123300	46212279	1329	1329	1329	1329	0
424	20240416	123200	46212279	1329	1329	1329	1329	0
425	20240416	123100	46212279	1329	1329	1329	1329	0
426	20240416	123000	46212279	1329	1329	1329	1329	0
427	20240416	122900	46212279	1329	1329	1329	1329	0
428	20240416	122800	46212279	1329	1329	1329	1329	6
429	20240416	122700	46204305	1329	1329	1329	1329	0
430	20240416	122600	46204305	1329	1329	1329	1329	0
431	20240416	122500	46204305	1329	1329	1329	1329	0
432	20240416	122400	46204305	1329	1329	1329	1329	0
433	20240416	122300	46204305	1329	1329	1329	1329	0
434	20240416	122200	46204305	1329	1329	1329	1329	0
435	20240416	122100	46204305	1329	1329	1329	1329	0
436	20240416	122000	46204305	1329	1329	1329	1329	0
437	20240416	121900	46204305	1329	1326	1329	1325	284
438	20240416	121800	45827986	1329	1329	1329	1329	0
439	20240416	121700	45827986	1329	1329	1329	1329	0
440	20240416	121600	45827986	1329	1329	1329	1329	0
441	20240416	121500	45827986	1329	1329	1329	1329	0
442	20240416	121400	45827986	1329	1329	1329	1329	0
443	20240416	121300	45827986	1329	1329	1329	1329	0
444	20240416	121200	45827986	1329	1329	1329	1329	0
445	20240416	121100	45827986	1329	1329	1329	1329	0
446	20240416	121000	45827986	1329	1329	1329	1329	0
447	20240416	120900	45827986	1329	1329	1329	1329	30
448	20240416	120800	45788116	1329	1329	1329	1329	0
449	20240416	120700	45788116	1329	1329	1329	1329	0
450	20240416	120600	45788116	1329	1329	1329	1329	5
451	20240416	120500	45781471	1329	1329	1329	1329	1
452	20240416	120400	45780142	1329	1329	1329	1329	0
453	20240416	120300	45780142	1329	1329	1329	1329	0
454	20240416	120200	45780142	1329	1329	1329	1329	0
455	20240416	120100	45780142	1329	1329	1329	1329	10
456	20240416	120000	45766852	1330	1327	1330	1327	70
457	20240416	115900	45673945	1327	1327	1327	1327	2
458	20240416	115800	45671291	1320	1320	1320	1320	1265
459	20240416	115700	44001491	1319	1317	1319	1317	1030
460	20240416	115600	42643307	1319	1319	1319	1319	0
461	20240416	115500	42643307	1319	1319	1319	1319	0
462	20240416	115400	42643307	1319	1319	1319	1319	0
463	20240416	115300	42643307	1319	1319	1319	1319	98
464	20240416	115200	42514045	1319	1319	1319	1319	0
465	20240416	115100	42514045	1319	1319	1319	1319	0
466	20240416	115000	42514045	1319	1319	1319	1319	0
467	20240416	114900	42514045	1319	1319	1319	1319	0
468	20240416	114800	42514045	1319	1319	1319	1319	133
469	20240416	114700	42338618	1319	1317	1319	1317	45
470	20240416	114600	42279265	1319	1319	1319	1319	0
471	20240416	114500	42279265	1319	1319	1319	1319	25
472	20240416	114400	42246290	1319	1319	1319	1319	2
473	20240416	114300	42243652	1319	1319	1319	1319	1
474	20240416	114200	42242333	1319	1319	1319	1319	5
475	20240416	114100	42235738	1319	1319	1319	1319	2
476	20240416	114000	42233100	1319	1319	1319	1319	1
477	20240416	113900	42231781	1313	1319	1319	1313	3263
478	20240416	113800	37945498	1320	1320	1320	1320	0
479	20240416	113700	37945498	1320	1320	1320	1320	20
480	20240416	113600	37919098	1320	1320	1320	1320	500
481	20240416	113500	37259098	1320	1320	1320	1320	0
482	20240416	113400	37259098	1320	1321	1321	1320	215
483	20240416	113300	36975248	1328	1328	1328	1328	0
484	20240416	113200	36975248	1328	1328	1328	1328	0
485	20240416	113100	36975248	1328	1328	1328	1328	0
486	20240416	113000	36975248	1328	1328	1328	1328	10
487	20240416	112900	36961968	1328	1328	1328	1328	75
488	20240416	112800	36862368	1328	1327	1328	1327	82
489	20240416	112700	36753552	1329	1329	1329	1329	0
490	20240416	112600	36753552	1329	1329	1329	1329	226
491	20240416	112500	36453198	1329	1329	1329	1329	4
492	20240416	112400	36447882	1330	1330	1330	1330	0
493	20240416	112300	36447882	1330	1330	1330	1330	0
494	20240416	112200	36447882	1330	1323	1330	1320	4017
495	20240416	112100	31142723	1330	1330	1330	1330	0
496	20240416	112000	31142723	1330	1330	1330	1330	0
497	20240416	111900	31142723	1330	1330	1330	1330	0
498	20240416	111800	31142723	1330	1330	1330	1330	0
499	20240416	111700	31142723	1330	1330	1330	1330	0
500	20240416	111600	31142723	1330	1322	1330	1322	1001
501	20240416	111500	29819393	1321	1321	1321	1321	0
502	20240416	111400	29819393	1321	1338	1339	1320	15201
503	20240416	111300	9597590	1339	1339	1339	1339	18
504	20240416	111200	9573488	1343	1343	1343	1343	0
505	20240416	111100	9573488	1343	1343	1343	1343	0
506	20240416	111000	9573488	1343	1343	1343	1343	0
507	20240416	110900	9573488	1343	1343	1343	1343	214
508	20240416	110800	9286086	1345	1345	1345	1345	1
509	20240416	110700	9284741	1341	1341	1341	1341	0
510	20240416	110600	9284741	1341	1341	1341	1341	0
511	20240416	110500	9284741	1341	1341	1341	1341	200
512	20240416	110400	9016541	1347	1347	1347	1347	0
513	20240416	110300	9016541	1347	1347	1347	1347	0
514	20240416	110200	9016541	1347	1347	1347	1347	0
515	20240416	110100	9016541	1347	1347	1347	1347	0
516	20240416	110000	9016541	1347	1347	1347	1347	0
517	20240416	105900	9016541	1347	1347	1347	1347	1
518	20240416	105800	9015194	1347	1347	1347	1347	0
519	20240416	105700	9015194	1347	1347	1347	1347	36
520	20240416	105600	8966702	1347	1347	1347	1347	0
521	20240416	105500	8966702	1347	1347	1347	1347	0
522	20240416	105400	8966702	1347	1347	1347	1347	0
523	20240416	105300	8966702	1347	1347	1347	1347	0
524	20240416	105200	8966702	1347	1347	1347	1347	0
525	20240416	105100	8966702	1347	1347	1347	1347	2
526	20240416	105000	8964008	1341	1341	1341	1341	0
527	20240416	104900	8964008	1341	1341	1341	1341	0
528	20240416	104800	8964008	1341	1341	1341	1341	0
529	20240416	104700	8964008	1341	1341	1341	1341	0
530	20240416	104600	8964008	1341	1341	1341	1341	0
531	20240416	104500	8964008	1341	1341	1341	1341	0
532	20240416	104400	8964008	1341	1341	1341	1341	0
533	20240416	104300	8964008	1341	1341	1341	1341	0
534	20240416	104200	8964008	1341	1341	1341	1341	85
535	20240416	104100	8850023	1347	1347	1347	1347	0
536	20240416	104000	8850023	1347	1347	1347	1347	0
537	20240416	103900	8850023	1347	1347	1347	1347	0
538	20240416	103800	8850023	1347	1347	1347	1347	0
539	20240416	103700	8850023	1347	1341	1347	1341	3
540	20240416	103600	8845988	1347	1347	1347	1347	0
541	20240416	103500	8845988	1347	1347	1347	1347	0
542	20240416	103400	8845988	1347	1347	1347	1347	0
543	20240416	103300	8845988	1347	1347	1347	1347	0
544	20240416	103200	8845988	1347	1347	1347	1347	0
545	20240416	103100	8845988	1347	1347	1347	1347	0
546	20240416	103000	8845988	1347	1347	1347	1347	0
547	20240416	102900	8845988	1347	1347	1347	1347	0
548	20240416	102800	8845988	1347	1347	1347	1347	0
549	20240416	102700	8845988	1347	1347	1347	1347	0
550	20240416	102600	8845988	1347	1347	1347	1347	2
551	20240416	102500	8843294	1343	1341	1343	1341	72
552	20240416	102400	8746738	1343	1343	1343	1343	563
553	20240416	102300	7990629	1343	1343	1343	1343	10
554	20240416	102200	7977199	1341	1341	1341	1341	0
555	20240416	102100	7977199	1341	1341	1341	1341	340
556	20240416	102000	7521259	1348	1348	1348	1348	0
557	20240416	101900	7521259	1348	1343	1348	1343	8
558	20240416	101800	7510505	1349	1349	1349	1349	0
559	20240416	101700	7510505	1349	1349	1349	1349	0
560	20240416	101600	7510505	1349	1349	1349	1349	0
561	20240416	101500	7510505	1349	1349	1349	1349	0
562	20240416	101400	7510505	1349	1346	1349	1346	548
563	20240416	101300	6771681	1349	1349	1349	1349	0
564	20240416	101200	6771681	1349	1349	1349	1349	0
565	20240416	101100	6771681	1349	1349	1349	1349	0
566	20240416	101000	6771681	1349	1349	1349	1349	0
567	20240416	100900	6771681	1349	1349	1349	1349	0
568	20240416	100800	6771681	1349	1349	1349	1349	0
569	20240416	100700	6771681	1349	1349	1349	1349	0
570	20240416	100600	6771681	1349	1349	1349	1349	0
571	20240416	100500	6771681	1349	1349	1349	1349	0
572	20240416	100400	6771681	1349	1349	1349	1349	1
573	20240416	100300	6770332	1350	1350	1350	1350	0
574	20240416	100200	6770332	1350	1350	1350	1350	0
575	20240416	100100	6770332	1350	1350	1350	1350	0
576	20240416	100000	6770332	1350	1350	1350	1350	0
577	20240416	095900	6770332	1350	1350	1350	1350	0
578	20240416	095800	6770332	1350	1350	1350	1350	1001
579	20240416	095700	5418982	1350	1350	1350	1350	0
580	20240416	095600	5418982	1350	1350	1350	1350	5
581	20240416	095500	5412232	1350	1350	1350	1350	0
582	20240416	095400	5412232	1350	1350	1350	1350	1
583	20240416	095300	5410882	1350	1350	1350	1350	1
584	20240416	095200	5409532	1350	1350	1350	1350	0
585	20240416	095100	5409532	1350	1350	1350	1350	1
586	20240416	095000	5408182	1356	1356	1356	1356	0
587	20240416	094900	5408182	1356	1356	1356	1356	0
588	20240416	094800	5408182	1356	1356	1356	1356	0
589	20240416	094700	5408182	1356	1356	1356	1356	0
590	20240416	094600	5408182	1356	1356	1356	1356	0
591	20240416	094500	5408182	1356	1347	1356	1347	10
592	20240416	094400	5394694	1347	1347	1347	1347	0
593	20240416	094300	5394694	1347	1347	1347	1347	0
594	20240416	094200	5394694	1347	1347	1347	1347	0
595	20240416	094100	5394694	1347	1347	1347	1347	500
596	20240416	094000	4721194	1347	1347	1347	1347	0
597	20240416	093900	4721194	1347	1347	1347	1347	0
598	20240416	093800	4721194	1347	1347	1347	1347	0
599	20240416	093700	4721194	1347	1347	1347	1347	0
600	20240416	093600	4721194	1347	1347	1347	1347	0
601	20240416	093500	4721194	1347	1347	1347	1347	0
602	20240416	093400	4721194	1347	1347	1347	1347	0
603	20240416	093300	4721194	1347	1347	1347	1347	0
604	20240416	093200	4721194	1347	1347	1347	1347	2
605	20240416	093100	4718500	1341	1341	1341	1341	0
606	20240416	093000	4718500	1341	1341	1341	1341	0
607	20240416	092900	4718500	1341	1341	1341	1341	134
608	20240416	092800	4538806	1341	1341	1341	1341	2
609	20240416	092700	4536124	1339	1339	1339	1339	0
610	20240416	092600	4536124	1339	1339	1339	1339	115
611	20240416	092500	4382139	1339	1339	1339	1339	16
612	20240416	092400	4360715	1339	1337	1339	1337	50
613	20240416	092300	4293807	1341	1341	1341	1341	200
614	20240416	092200	4025607	1341	1341	1341	1341	0
615	20240416	092100	4025607	1341	1341	1341	1341	10
616	20240416	092000	4012197	1342	1342	1342	1342	0
617	20240416	091900	4012197	1342	1342	1342	1342	0
618	20240416	091800	4012197	1342	1342	1342	1342	0
619	20240416	091700	4012197	1342	1342	1342	1342	0
620	20240416	091600	4012197	1342	1342	1342	1342	15
621	20240416	091500	3992067	1343	1343	1343	1343	0
622	20240416	091400	3992067	1343	1343	1343	1343	0
623	20240416	091300	3992067	1343	1343	1343	1343	250
624	20240416	091200	3656317	1343	1343	1343	1343	307
625	20240416	091100	3244016	1341	1338	1343	1338	388
626	20240416	091000	2723962	1339	1340	1340	1339	70
627	20240416	090900	2630217	1344	1344	1344	1344	1
628	20240416	090800	2628873	1347	1356	1356	1340	168
629	20240416	090700	2402405	1356	1356	1356	1356	1
630	20240416	090600	2401049	1356	1356	1356	1356	142
631	20240416	090500	2208497	1356	1356	1356	1356	0
632	20240416	090400	2208497	1356	1356	1356	1356	10
633	20240416	090300	2194937	1356	1356	1356	1356	2
634	20240416	090200	2192225	1343	1356	1356	1343	14
635	20240416	090100	2173410	1339	1339	1339	1339	0
636	20240416	090000	2173410	1339	1332	1380	1332	1622