KissMeData/044780/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	191800	95761582	1561	1561	1561	1561	976
3	20240403	191700	95761582	1561	1561	1561	1561	0
4	20240403	191600	95761582	1561	1561	1561	1561	0
5	20240403	191500	95761582	1561	1561	1561	1561	0
6	20240403	191400	95761582	1561	1561	1561	1561	0
7	20240403	191300	95761582	1561	1561	1561	1561	0
8	20240403	191200	95761582	1561	1561	1561	1561	0
9	20240403	191100	95761582	1561	1561	1561	1561	0
10	20240403	191000	95761582	1561	1561	1561	1561	0
11	20240403	190900	95761582	1561	1561	1561	1561	0
12	20240403	190800	95761582	1561	1561	1561	1561	0
13	20240403	190700	95761582	1561	1561	1561	1561	0
14	20240403	190600	95761582	1561	1561	1561	1561	0
15	20240403	190500	95761582	1561	1561	1561	1561	0
16	20240403	190400	95761582	1561	1561	1561	1561	0
17	20240403	190300	95761582	1561	1561	1561	1561	0
18	20240403	190200	95761582	1561	1561	1561	1561	0
19	20240403	190100	95761582	1561	1561	1561	1561	0
20	20240403	190000	95761582	1561	1561	1561	1561	0
21	20240403	185900	95761582	1561	1561	1561	1561	0
22	20240403	185800	95761582	1561	1561	1561	1561	0
23	20240403	185700	95761582	1561	1561	1561	1561	0
24	20240403	185600	95761582	1561	1561	1561	1561	0
25	20240403	185500	95761582	1561	1561	1561	1561	0
26	20240403	185400	95761582	1561	1561	1561	1561	0
27	20240403	185300	95761582	1561	1561	1561	1561	0
28	20240403	185200	95761582	1561	1561	1561	1561	0
29	20240403	185100	95761582	1561	1561	1561	1561	0
30	20240403	185000	95761582	1561	1561	1561	1561	0
31	20240403	184900	95761582	1561	1561	1561	1561	0
32	20240403	184800	95761582	1561	1561	1561	1561	976
33	20240403	184700	95761582	1561	1561	1561	1561	0
34	20240403	184600	95761582	1561	1561	1561	1561	0
35	20240403	184500	95761582	1561	1561	1561	1561	0
36	20240403	184400	95761582	1561	1561	1561	1561	0
37	20240403	184300	95761582	1561	1561	1561	1561	0
38	20240403	184200	95761582	1561	1561	1561	1561	0
39	20240403	184100	95761582	1561	1561	1561	1561	0
40	20240403	184000	95761582	1561	1561	1561	1561	0
41	20240403	183900	95761582	1561	1561	1561	1561	0
42	20240403	183800	95761582	1561	1561	1561	1561	0
43	20240403	183700	95761582	1561	1561	1561	1561	0
44	20240403	183600	95761582	1561	1561	1561	1561	0
45	20240403	183500	95761582	1561	1561	1561	1561	0
46	20240403	183400	95761582	1561	1561	1561	1561	0
47	20240403	183300	95761582	1561	1561	1561	1561	0
48	20240403	183200	95761582	1561	1561	1561	1561	0
49	20240403	183100	95761582	1561	1561	1561	1561	0
50	20240403	183000	95761582	1561	1561	1561	1561	0
51	20240403	182900	95761582	1561	1561	1561	1561	0
52	20240403	182800	95761582	1561	1561	1561	1561	0
53	20240403	182700	95761582	1561	1561	1561	1561	0
54	20240403	182600	95761582	1561	1561	1561	1561	0
55	20240403	182500	95761582	1561	1561	1561	1561	0
56	20240403	182400	95761582	1561	1561	1561	1561	0
57	20240403	182300	95761582	1561	1561	1561	1561	0
58	20240403	182200	95761582	1561	1561	1561	1561	0
59	20240403	182100	95761582	1561	1561	1561	1561	0
60	20240403	182000	95761582	1561	1561	1561	1561	0
61	20240403	181900	95761582	1561	1561	1561	1561	0
62	20240403	181800	95761582	1561	1561	1561	1561	976
63	20240403	181700	95761582	1561	1561	1561	1561	0
64	20240403	181600	95761582	1561	1561	1561	1561	0
65	20240403	181500	95761582	1561	1561	1561	1561	0
66	20240403	181400	95761582	1561	1561	1561	1561	0
67	20240403	181300	95761582	1561	1561	1561	1561	0
68	20240403	181200	95761582	1561	1561	1561	1561	0
69	20240403	181100	95761582	1561	1561	1561	1561	0
70	20240403	181000	95761582	1561	1561	1561	1561	0
71	20240403	180900	95761582	1561	1561	1561	1561	0
72	20240403	180800	95761582	1561	1561	1561	1561	0
73	20240403	180700	95761582	1561	1561	1561	1561	0
74	20240403	180600	95761582	1561	1561	1561	1561	0
75	20240403	180500	95761582	1561	1561	1561	1561	0
76	20240403	180400	95761582	1561	1561	1561	1561	0
77	20240403	180300	95761582	1561	1561	1561	1561	0
78	20240403	180200	95761582	1561	1561	1561	1561	0
79	20240403	180100	95761582	1561	1561	1561	1561	0
80	20240403	180000	95761582	1561	1561	1561	1561	0
81	20240403	175900	95761582	1561	1561	1561	1561	0
82	20240403	175800	95761582	1561	1561	1561	1561	0
83	20240403	175700	95761582	1561	1561	1561	1561	0
84	20240403	175600	95761582	1561	1561	1561	1561	0
85	20240403	175500	95761582	1561	1561	1561	1561	0
86	20240403	175400	95761582	1561	1561	1561	1561	0
87	20240403	175300	95761582	1561	1561	1561	1561	0
88	20240403	175200	95761582	1561	1561	1561	1561	0
89	20240403	175100	95761582	1561	1561	1561	1561	0
90	20240403	175000	95761582	1561	1561	1561	1561	0
91	20240403	174900	95761582	1561	1561	1561	1561	0
92	20240403	174800	95761582	1561	1561	1561	1561	976
93	20240403	174700	95761582	1561	1561	1561	1561	0
94	20240403	174600	95761582	1561	1561	1561	1561	0
95	20240403	174500	95761582	1561	1561	1561	1561	0
96	20240403	174400	95761582	1561	1561	1561	1561	0
97	20240403	174300	95761582	1561	1561	1561	1561	0
98	20240403	174200	95761582	1561	1561	1561	1561	0
99	20240403	174100	95761582	1561	1561	1561	1561	0
100	20240403	174000	95761582	1561	1561	1561	1561	0
101	20240403	173900	95761582	1561	1561	1561	1561	0
102	20240403	173800	95761582	1561	1561	1561	1561	0
103	20240403	173700	95761582	1561	1561	1561	1561	0
104	20240403	173600	95761582	1561	1561	1561	1561	0
105	20240403	173500	95761582	1561	1561	1561	1561	0
106	20240403	173400	95761582	1561	1561	1561	1561	0
107	20240403	173300	95761582	1561	1561	1561	1561	0
108	20240403	173200	95761582	1561	1561	1561	1561	0
109	20240403	173100	95761582	1561	1561	1561	1561	0
110	20240403	173000	95761582	1561	1561	1561	1561	0
111	20240403	172900	95761582	1561	1561	1561	1561	0
112	20240403	172800	95761582	1561	1561	1561	1561	0
113	20240403	172700	95761582	1561	1561	1561	1561	0
114	20240403	172600	95761582	1561	1561	1561	1561	0
115	20240403	172500	95761582	1561	1561	1561	1561	0
116	20240403	172400	95761582	1561	1561	1561	1561	0
117	20240403	172300	95761582	1561	1561	1561	1561	0
118	20240403	172200	95761582	1561	1561	1561	1561	0
119	20240403	172100	95761582	1561	1561	1561	1561	0
120	20240403	172000	95761582	1561	1561	1561	1561	0
121	20240403	171900	95761582	1561	1561	1561	1561	0
122	20240403	171800	95761582	1561	1561	1561	1561	976
123	20240403	171700	95761582	1561	1561	1561	1561	0
124	20240403	171600	95761582	1561	1561	1561	1561	0
125	20240403	171500	95761582	1561	1561	1561	1561	0
126	20240403	171400	95761582	1561	1561	1561	1561	0
127	20240403	171300	95761582	1561	1561	1561	1561	0
128	20240403	171200	95761582	1561	1561	1561	1561	0
129	20240403	171100	95761582	1561	1561	1561	1561	0
130	20240403	171000	95761582	1561	1561	1561	1561	0
131	20240403	170900	95761582	1561	1561	1561	1561	0
132	20240403	170800	95761582	1561	1561	1561	1561	0
133	20240403	170700	95761582	1561	1561	1561	1561	0
134	20240403	170600	95761582	1561	1561	1561	1561	0
135	20240403	170500	95761582	1561	1561	1561	1561	0
136	20240403	170400	95761582	1561	1561	1561	1561	0
137	20240403	170300	95761582	1561	1561	1561	1561	0
138	20240403	170200	95761582	1561	1561	1561	1561	0
139	20240403	170100	95761582	1561	1561	1561	1561	0
140	20240403	170000	95761582	1561	1561	1561	1561	0
141	20240403	165900	95761582	1561	1561	1561	1561	0
142	20240403	165800	95761582	1561	1561	1561	1561	0
143	20240403	165700	95761582	1561	1561	1561	1561	0
144	20240403	165600	95761582	1561	1561	1561	1561	0
145	20240403	165500	95761582	1561	1561	1561	1561	0
146	20240403	165400	95761582	1561	1561	1561	1561	0
147	20240403	165300	95761582	1561	1561	1561	1561	0
148	20240403	165200	95761582	1561	1561	1561	1561	0
149	20240403	165100	95761582	1561	1561	1561	1561	0
150	20240403	165000	95761582	1561	1561	1561	1561	0
151	20240403	164900	95761582	1561	1561	1561	1561	0
152	20240403	164800	95761582	1561	1561	1561	1561	976
153	20240403	164700	95761582	1561	1561	1561	1561	0
154	20240403	164600	95761582	1561	1561	1561	1561	0
155	20240403	164500	95761582	1561	1561	1561	1561	0
156	20240403	164400	95761582	1561	1561	1561	1561	0
157	20240403	164300	95761582	1561	1561	1561	1561	0
158	20240403	164200	95761582	1561	1561	1561	1561	0
159	20240403	164100	95761582	1561	1561	1561	1561	0
160	20240403	164000	95761582	1561	1561	1561	1561	0
161	20240403	163900	95761582	1561	1561	1561	1561	0
162	20240403	163800	95761582	1561	1561	1561	1561	0
163	20240403	163700	95761582	1561	1561	1561	1561	0
164	20240403	163600	95761582	1561	1561	1561	1561	0
165	20240403	163500	95761582	1561	1561	1561	1561	0
166	20240403	163400	95761582	1561	1561	1561	1561	0
167	20240403	163300	95761582	1561	1561	1561	1561	0
168	20240403	163200	95761582	1561	1561	1561	1561	0
169	20240403	163100	95761582	1561	1561	1561	1561	0
170	20240403	163000	95761582	1561	1561	1561	1561	0
171	20240403	162900	95761582	1561	1561	1561	1561	0
172	20240403	162800	95761582	1561	1561	1561	1561	0
173	20240403	162700	95761582	1561	1561	1561	1561	0
174	20240403	162600	95761582	1561	1561	1561	1561	0
175	20240403	162500	95761582	1561	1561	1561	1561	0
176	20240403	162400	95761582	1561	1561	1561	1561	0
177	20240403	162300	95761582	1561	1561	1561	1561	0
178	20240403	162200	95761582	1561	1561	1561	1561	0
179	20240403	162100	95761582	1561	1561	1561	1561	0
180	20240403	162000	95761582	1561	1561	1561	1561	0
181	20240403	161900	95761582	1561	1561	1561	1561	0
182	20240403	161800	95761582	1561	1561	1561	1561	976
183	20240403	161700	95761582	1561	1561	1561	1561	0
184	20240403	161600	95761582	1561	1561	1561	1561	0
185	20240403	161500	95761582	1561	1561	1561	1561	0
186	20240403	161400	95761582	1561	1561	1561	1561	0
187	20240403	161300	95761582	1561	1561	1561	1561	0
188	20240403	161200	95761582	1561	1561	1561	1561	0
189	20240403	161100	95761582	1561	1561	1561	1561	0
190	20240403	161000	95761582	1561	1561	1561	1561	0
191	20240403	160900	95761582	1561	1561	1561	1561	0
192	20240403	160800	95761582	1561	1561	1561	1561	0
193	20240403	160700	95761582	1561	1561	1561	1561	0
194	20240403	160600	95761582	1561	1561	1561	1561	0
195	20240403	160500	95761582	1561	1561	1561	1561	0
196	20240403	160400	95761582	1561	1561	1561	1561	0
197	20240403	160300	95761582	1561	1561	1561	1561	0
198	20240403	160200	95761582	1561	1561	1561	1561	0
199	20240403	160100	95761582	1561	1561	1561	1561	0
200	20240403	160000	95761582	1561	1561	1561	1561	0
201	20240403	155900	95761582	1561	1561	1561	1561	0
202	20240403	155800	95761582	1561	1561	1561	1561	0
203	20240403	155700	95761582	1561	1561	1561	1561	0
204	20240403	155600	95761582	1561	1561	1561	1561	0
205	20240403	155500	95761582	1561	1561	1561	1561	0
206	20240403	155400	95761582	1561	1561	1561	1561	0
207	20240403	155300	95761582	1561	1561	1561	1561	0
208	20240403	155200	95761582	1561	1561	1561	1561	0
209	20240403	155100	95761582	1561	1561	1561	1561	0
210	20240403	155000	95761582	1561	1561	1561	1561	0
211	20240403	154900	95761582	1561	1561	1561	1561	0
212	20240403	154800	95761582	1561	1561	1561	1561	976
213	20240403	154700	95761582	1561	1561	1561	1561	0
214	20240403	154600	95761582	1561	1561	1561	1561	0
215	20240403	154500	95761582	1561	1561	1561	1561	0
216	20240403	154400	95761582	1561	1561	1561	1561	0
217	20240403	154300	95761582	1561	1561	1561	1561	0
218	20240403	154200	95761582	1561	1561	1561	1561	0
219	20240403	154100	95761582	1561	1561	1561	1561	0
220	20240403	154000	95761582	1561	1561	1561	1561	0
221	20240403	153900	95761582	1561	1561	1561	1561	0
222	20240403	153800	95761582	1561	1561	1561	1561	0
223	20240403	153700	95761582	1561	1561	1561	1561	0
224	20240403	153600	95761582	1561	1561	1561	1561	0
225	20240403	153500	95761582	1561	1561	1561	1561	0
226	20240403	153400	95761582	1561	1561	1561	1561	0
227	20240403	153300	95761582	1561	1561	1561	1561	0
228	20240403	153200	95761582	1561	1561	1561	1561	0
229	20240403	153100	95761582	1561	1561	1561	1561	0
230	20240403	153000	95761582	1561	1561	1561	1561	976
231	20240403	152900	94238046	1565	1565	1565	1565	0
232	20240403	152800	94238046	1565	1565	1565	1565	0
233	20240403	152700	94238046	1565	1565	1565	1565	0
234	20240403	152600	94238046	1565	1565	1565	1565	0
235	20240403	152500	94238046	1565	1565	1565	1565	0
236	20240403	152400	94238046	1565	1565	1565	1565	0
237	20240403	152300	94238046	1565	1565	1565	1565	0
238	20240403	152200	94238046	1565	1565	1565	1565	0
239	20240403	152100	94238046	1565	1565	1565	1565	0
240	20240403	152000	94238046	1565	1565	1565	1565	0
241	20240403	151900	94238046	1565	1565	1565	1565	0
242	20240403	151800	94238046	1565	1565	1565	1565	250
243	20240403	151700	93846796	1564	1564	1564	1564	0
244	20240403	151600	93846796	1564	1564	1564	1564	0
245	20240403	151500	93846796	1564	1564	1564	1564	0
246	20240403	151400	93846796	1564	1564	1564	1564	7
247	20240403	151300	93835848	1564	1564	1564	1564	0
248	20240403	151200	93835848	1564	1564	1564	1564	0
249	20240403	151100	93835848	1564	1564	1564	1564	0
250	20240403	151000	93835848	1564	1564	1564	1564	0
251	20240403	150900	93835848	1564	1564	1564	1564	0
252	20240403	150800	93835848	1564	1564	1564	1564	28
253	20240403	150700	93792056	1565	1565	1565	1565	1138
254	20240403	150600	92011086	1565	1565	1565	1565	40
255	20240403	150500	91948486	1567	1567	1567	1567	7
256	20240403	150400	91937517	1567	1567	1567	1567	1000
257	20240403	150300	90370517	1565	1565	1565	1565	0
258	20240403	150200	90370517	1565	1565	1565	1565	0
259	20240403	150100	90370517	1565	1565	1565	1565	0
260	20240403	150000	90370517	1565	1565	1565	1565	200
261	20240403	145900	90057517	1564	1567	1567	1564	523
262	20240403	145800	89239020	1567	1567	1567	1567	0
263	20240403	145700	89239020	1567	1567	1567	1567	0
264	20240403	145600	89239020	1567	1567	1567	1567	3
265	20240403	145500	89234319	1567	1567	1567	1567	100
266	20240403	145400	89077619	1566	1566	1566	1566	459
267	20240403	145300	88358825	1567	1567	1567	1567	0
268	20240403	145200	88358825	1567	1567	1567	1567	0
269	20240403	145100	88358825	1567	1567	1567	1567	1000
270	20240403	145000	86791825	1567	1567	1567	1567	18
271	20240403	144900	86763619	1566	1566	1566	1566	203
272	20240403	144800	86445721	1566	1566	1566	1566	0
273	20240403	144700	86445721	1566	1566	1566	1566	0
274	20240403	144600	86445721	1566	1566	1566	1566	85
275	20240403	144500	86312611	1566	1566	1566	1566	0
276	20240403	144400	86312611	1566	1566	1566	1566	0
277	20240403	144300	86312611	1566	1566	1566	1566	0
278	20240403	144200	86312611	1566	1566	1566	1566	0
279	20240403	144100	86312611	1566	1566	1566	1566	0
280	20240403	144000	86312611	1566	1566	1566	1566	0
281	20240403	143900	86312611	1566	1566	1566	1566	0
282	20240403	143800	86312611	1566	1566	1566	1566	0
283	20240403	143700	86312611	1566	1566	1566	1566	18
284	20240403	143600	86284423	1565	1565	1565	1565	0
285	20240403	143500	86284423	1565	1565	1565	1565	1000
286	20240403	143400	84719423	1565	1564	1565	1564	863
287	20240403	143300	83368829	1563	1564	1565	1563	232
288	20240403	143200	83006169	1564	1565	1565	1564	3701
289	20240403	143100	77217804	1565	1565	1565	1565	0
290	20240403	143000	77217804	1565	1565	1565	1565	0
291	20240403	142900	77217804	1565	1565	1565	1565	0
292	20240403	142800	77217804	1565	1565	1565	1565	0
293	20240403	142700	77217804	1565	1565	1565	1565	0
294	20240403	142600	77217804	1565	1565	1565	1565	0
295	20240403	142500	77217804	1565	1565	1565	1565	1
296	20240403	142400	77216239	1565	1565	1565	1565	1518
297	20240403	142300	74840569	1565	1565	1565	1565	2137
298	20240403	142200	71496164	1565	1565	1565	1565	0
299	20240403	142100	71496164	1565	1565	1565	1565	350
300	20240403	142000	70948414	1565	1565	1565	1565	1000
301	20240403	141900	69383414	1565	1565	1565	1565	502
302	20240403	141800	68597784	1565	1564	1565	1564	6006
303	20240403	141700	59198748	1564	1564	1564	1564	4351
304	20240403	141600	52393784	1564	1564	1564	1564	0
305	20240403	141500	52393784	1564	1564	1564	1564	0
306	20240403	141400	52393784	1564	1564	1564	1564	0
307	20240403	141300	52393784	1564	1564	1564	1564	500
308	20240403	141200	51611784	1564	1564	1564	1564	0
309	20240403	141100	51611784	1564	1564	1564	1564	53
310	20240403	141000	51528892	1564	1564	1564	1564	0
311	20240403	140900	51528892	1564	1564	1564	1564	0
312	20240403	140800	51528892	1564	1564	1564	1564	80
313	20240403	140700	51403772	1564	1564	1564	1564	0
314	20240403	140600	51403772	1564	1564	1564	1564	20
315	20240403	140500	51372492	1564	1564	1564	1564	0
316	20240403	140400	51372492	1564	1564	1564	1564	0
317	20240403	140300	51372492	1564	1564	1564	1564	0
318	20240403	140200	51372492	1564	1564	1564	1564	0
319	20240403	140100	51372492	1564	1564	1564	1564	0
320	20240403	140000	51372492	1564	1563	1564	1562	339
321	20240403	135900	50842672	1565	1565	1565	1565	1
322	20240403	135800	50841107	1565	1564	1565	1564	18
323	20240403	135700	50812941	1564	1564	1564	1564	10
324	20240403	135600	50797301	1564	1564	1565	1564	482
325	20240403	135500	50042991	1565	1565	1565	1565	0
326	20240403	135400	50042991	1565	1565	1565	1565	10
327	20240403	135300	50027341	1566	1566	1566	1566	0
328	20240403	135200	50027341	1566	1566	1566	1566	0
329	20240403	135100	50027341	1566	1566	1566	1566	0
330	20240403	135000	50027341	1566	1566	1566	1566	0
331	20240403	134900	50027341	1566	1566	1566	1566	2
332	20240403	134800	50024209	1566	1566	1566	1566	0
333	20240403	134700	50024209	1566	1566	1566	1566	0
334	20240403	134600	50024209	1566	1566	1566	1566	0
335	20240403	134500	50024209	1566	1566	1566	1566	18
336	20240403	134400	49996021	1566	1566	1566	1566	0
337	20240403	134300	49996021	1566	1566	1566	1566	0
338	20240403	134200	49996021	1566	1566	1566	1566	0
339	20240403	134100	49996021	1566	1566	1566	1566	100
340	20240403	134000	49839421	1566	1566	1566	1566	0
341	20240403	133900	49839421	1566	1566	1566	1566	100
342	20240403	133800	49682821	1569	1569	1569	1569	0
343	20240403	133700	49682821	1569	1569	1569	1569	0
344	20240403	133600	49682821	1569	1569	1569	1569	0
345	20240403	133500	49682821	1569	1569	1569	1569	0
346	20240403	133400	49682821	1569	1569	1569	1569	40
347	20240403	133300	49620061	1569	1569	1569	1569	0
348	20240403	133200	49620061	1569	1562	1569	1562	321
349	20240403	133100	49118533	1568	1568	1568	1568	27
350	20240403	133000	49076197	1568	1568	1568	1568	0
351	20240403	132900	49076197	1568	1568	1568	1568	0
352	20240403	132800	49076197	1568	1568	1568	1568	143
353	20240403	132700	48851973	1568	1568	1568	1568	14
354	20240403	132600	48830021	1568	1568	1568	1568	0
355	20240403	132500	48830021	1568	1568	1568	1568	0
356	20240403	132400	48830021	1568	1568	1568	1568	0
357	20240403	132300	48830021	1568	1568	1568	1568	0
358	20240403	132200	48830021	1568	1568	1568	1568	0
359	20240403	132100	48830021	1568	1568	1568	1568	0
360	20240403	132000	48830021	1568	1568	1568	1568	0
361	20240403	131900	48830021	1568	1568	1568	1568	18
362	20240403	131800	48801797	1570	1570	1570	1570	0
363	20240403	131700	48801797	1570	1570	1570	1570	0
364	20240403	131600	48801797	1570	1570	1570	1570	0
365	20240403	131500	48801797	1570	1570	1570	1570	0
366	20240403	131400	48801797	1570	1570	1570	1570	5
367	20240403	131300	48793947	1563	1563	1563	1563	512
368	20240403	131200	47993691	1570	1570	1570	1570	0
369	20240403	131100	47993691	1570	1570	1570	1570	0
370	20240403	131000	47993691	1570	1570	1570	1570	0
371	20240403	130900	47993691	1570	1570	1570	1570	0
372	20240403	130800	47993691	1570	1570	1570	1570	0
373	20240403	130700	47993691	1570	1570	1570	1570	0
374	20240403	130600	47993691	1570	1570	1570	1570	18
375	20240403	130500	47965431	1570	1570	1570	1570	0
376	20240403	130400	47965431	1570	1570	1570	1570	0
377	20240403	130300	47965431	1570	1570	1570	1570	0
378	20240403	130200	47965431	1570	1570	1570	1570	0
379	20240403	130100	47965431	1570	1570	1570	1570	0
380	20240403	130000	47965431	1570	1570	1570	1570	0
381	20240403	125900	47965431	1570	1570	1570	1570	0
382	20240403	125800	47965431	1570	1570	1570	1570	0
383	20240403	125700	47965431	1570	1570	1570	1570	0
384	20240403	125600	47965431	1570	1570	1570	1570	0
385	20240403	125500	47965431	1570	1570	1570	1570	0
386	20240403	125400	47965431	1570	1570	1570	1570	0
387	20240403	125300	47965431	1570	1570	1570	1570	18
388	20240403	125200	47937171	1570	1570	1570	1570	100
389	20240403	125100	47780171	1570	1570	1570	1570	0
390	20240403	125000	47780171	1570	1570	1570	1570	0
391	20240403	124900	47780171	1570	1570	1570	1570	1
392	20240403	124800	47778601	1570	1570	1570	1570	0
393	20240403	124700	47778601	1570	1570	1570	1570	0
394	20240403	124600	47778601	1570	1570	1570	1570	0
395	20240403	124500	47778601	1570	1570	1570	1570	0
396	20240403	124400	47778601	1570	1570	1570	1570	0
397	20240403	124300	47778601	1570	1570	1570	1570	0
398	20240403	124200	47778601	1570	1570	1570	1570	0
399	20240403	124100	47778601	1570	1570	1570	1570	0
400	20240403	124000	47778601	1570	1570	1570	1570	18
401	20240403	123900	47750341	1571	1571	1571	1571	0
402	20240403	123800	47750341	1571	1571	1571	1571	1
403	20240403	123700	47748770	1560	1570	1570	1560	5200
404	20240403	123600	39626968	1571	1571	1571	1571	0
405	20240403	123500	39626968	1571	1571	1571	1571	200
406	20240403	123400	39312768	1570	1570	1570	1570	500
407	20240403	123300	38527768	1570	1570	1570	1570	10
408	20240403	123200	38512068	1571	1571	1571	1571	0
409	20240403	123100	38512068	1571	1571	1571	1571	0
410	20240403	123000	38512068	1571	1571	1571	1571	0
411	20240403	122900	38512068	1571	1571	1571	1571	0
412	20240403	122800	38512068	1571	1571	1571	1571	0
413	20240403	122700	38512068	1571	1571	1571	1571	18
414	20240403	122600	38483790	1571	1571	1571	1571	0
415	20240403	122500	38483790	1571	1571	1571	1571	10
416	20240403	122400	38468080	1571	1571	1571	1571	0
417	20240403	122300	38468080	1571	1571	1571	1571	0
418	20240403	122200	38468080	1571	1571	1571	1571	3
419	20240403	122100	38463367	1560	1566	1566	1560	1883
420	20240403	122000	35519437	1574	1574	1574	1574	0
421	20240403	121900	35519437	1574	1574	1574	1574	0
422	20240403	121800	35519437	1574	1574	1574	1574	0
423	20240403	121700	35519437	1574	1574	1574	1574	0
424	20240403	121600	35519437	1574	1574	1574	1574	0
425	20240403	121500	35519437	1574	1574	1574	1574	0
426	20240403	121400	35519437	1574	1570	1574	1567	224
427	20240403	121300	35168273	1575	1575	1575	1575	0
428	20240403	121200	35168273	1575	1575	1575	1575	0
429	20240403	121100	35168273	1575	1575	1575	1575	0
430	20240403	121000	35168273	1575	1575	1575	1575	0
431	20240403	120900	35168273	1575	1575	1575	1575	0
432	20240403	120800	35168273	1575	1575	1575	1575	0
433	20240403	120700	35168273	1575	1575	1575	1575	0
434	20240403	120600	35168273	1575	1575	1575	1575	0
435	20240403	120500	35168273	1575	1575	1575	1575	0
436	20240403	120400	35168273	1575	1575	1575	1575	0
437	20240403	120300	35168273	1575	1575	1575	1575	3
438	20240403	120200	35163548	1576	1576	1576	1576	6
439	20240403	120100	35154092	1576	1576	1576	1576	18
440	20240403	120000	35125724	1575	1575	1575	1575	0
441	20240403	115900	35125724	1575	1575	1575	1575	0
442	20240403	115800	35125724	1575	1575	1575	1575	2
443	20240403	115700	35122574	1575	1573	1575	1573	1170
444	20240403	115600	33279828	1573	1574	1574	1573	7
445	20240403	115500	33268812	1576	1574	1576	1574	1000
446	20240403	115400	31693789	1574	1574	1574	1574	0
447	20240403	115300	31693789	1574	1574	1574	1574	0
448	20240403	115200	31693789	1574	1574	1574	1574	0
449	20240403	115100	31693789	1574	1574	1574	1574	0
450	20240403	115000	31693789	1574	1574	1574	1574	0
451	20240403	114900	31693789	1574	1574	1574	1574	0
452	20240403	114800	31693789	1574	1574	1574	1574	18
453	20240403	114700	31665457	1565	1565	1565	1565	0
454	20240403	114600	31665457	1565	1565	1565	1565	0
455	20240403	114500	31665457	1565	1572	1575	1565	2574
456	20240403	114400	27622723	1577	1577	1577	1577	1
457	20240403	114300	27621146	1577	1577	1577	1577	2
458	20240403	114200	27617992	1572	1572	1572	1572	0
459	20240403	114100	27617992	1572	1572	1572	1572	0
460	20240403	114000	27617992	1572	1572	1572	1572	111
461	20240403	113900	27443500	1576	1576	1576	1576	0
462	20240403	113800	27443500	1576	1576	1576	1576	0
463	20240403	113700	27443500	1576	1576	1576	1576	129
464	20240403	113600	27240196	1576	1576	1576	1576	0
465	20240403	113500	27240196	1576	1576	1576	1576	19
466	20240403	113400	27210252	1576	1576	1576	1576	0
467	20240403	113300	27210252	1576	1576	1576	1576	0
468	20240403	113200	27210252	1576	1576	1576	1576	0
469	20240403	113100	27210252	1576	1576	1576	1576	0
470	20240403	113000	27210252	1576	1576	1576	1576	0
471	20240403	112900	27210252	1576	1576	1576	1576	0
472	20240403	112800	27210252	1576	1576	1576	1576	3
473	20240403	112700	27205524	1576	1576	1576	1576	0
474	20240403	112600	27205524	1576	1576	1576	1576	0
475	20240403	112500	27205524	1576	1576	1576	1576	0
476	20240403	112400	27205524	1576	1576	1576	1576	0
477	20240403	112300	27205524	1576	1576	1576	1576	0
478	20240403	112200	27205524	1576	1576	1576	1576	19
479	20240403	112100	27175580	1571	1571	1571	1571	0
480	20240403	112000	27175580	1571	1571	1571	1571	0
481	20240403	111900	27175580	1571	1571	1571	1571	0
482	20240403	111800	27175580	1571	1572	1572	1571	13
483	20240403	111700	27155147	1578	1578	1578	1578	0
484	20240403	111600	27155147	1578	1578	1578	1578	0
485	20240403	111500	27155147	1578	1578	1578	1578	0
486	20240403	111400	27155147	1578	1578	1578	1578	3
487	20240403	111300	27150413	1578	1578	1578	1578	0
488	20240403	111200	27150413	1578	1578	1578	1578	0
489	20240403	111100	27150413	1578	1578	1578	1578	0
490	20240403	111000	27150413	1578	1578	1578	1578	0
491	20240403	110900	27150413	1578	1578	1578	1578	24
492	20240403	110800	27112541	1571	1571	1571	1571	0
493	20240403	110700	27112541	1571	1571	1571	1571	0
494	20240403	110600	27112541	1571	1571	1571	1571	0
495	20240403	110500	27112541	1571	1571	1571	1571	0
496	20240403	110400	27112541	1571	1571	1571	1571	0
497	20240403	110300	27112541	1571	1571	1571	1571	55
498	20240403	110200	27026136	1578	1578	1578	1578	0
499	20240403	110100	27026136	1578	1578	1578	1578	0
500	20240403	110000	27026136	1578	1578	1578	1578	0
501	20240403	105900	27026136	1578	1578	1578	1578	0
502	20240403	105800	27026136	1578	1578	1578	1578	0
503	20240403	105700	27026136	1578	1578	1578	1578	0
504	20240403	105600	27026136	1578	1578	1578	1578	19
505	20240403	105500	26996154	1579	1579	1579	1579	0
506	20240403	105400	26996154	1579	1579	1579	1579	0
507	20240403	105300	26996154	1579	1579	1579	1579	0
508	20240403	105200	26996154	1579	1579	1579	1579	0
509	20240403	105100	26996154	1579	1579	1579	1579	0
510	20240403	105000	26996154	1579	1579	1579	1579	0
511	20240403	104900	26996154	1579	1579	1579	1579	0
512	20240403	104800	26996154	1579	1579	1579	1579	0
513	20240403	104700	26996154	1579	1579	1579	1579	0
514	20240403	104600	26996154	1579	1579	1579	1579	0
515	20240403	104500	26996154	1579	1579	1579	1579	0
516	20240403	104400	26996154	1579	1579	1579	1579	0
517	20240403	104300	26996154	1579	1578	1579	1578	19
518	20240403	104200	26966166	1578	1578	1578	1578	0
519	20240403	104100	26966166	1578	1578	1578	1578	0
520	20240403	104000	26966166	1578	1578	1578	1578	0
521	20240403	103900	26966166	1578	1578	1578	1578	0
522	20240403	103800	26966166	1578	1578	1578	1578	0
523	20240403	103700	26966166	1578	1578	1578	1578	0
524	20240403	103600	26966166	1578	1578	1578	1578	0
525	20240403	103500	26966166	1578	1578	1578	1578	0
526	20240403	103400	26966166	1578	1578	1578	1578	0
527	20240403	103300	26966166	1578	1578	1578	1578	0
528	20240403	103200	26966166	1578	1578	1578	1578	120
529	20240403	103100	26776806	1578	1578	1578	1578	0
530	20240403	103000	26776806	1578	1578	1578	1578	0
531	20240403	102900	26776806	1578	1578	1578	1578	0
532	20240403	102800	26776806	1578	1578	1578	1578	0
533	20240403	102700	26776806	1578	1578	1578	1578	50
534	20240403	102600	26697906	1579	1579	1579	1579	0
535	20240403	102500	26697906	1579	1579	1579	1579	0
536	20240403	102400	26697906	1579	1579	1579	1579	0
537	20240403	102300	26697906	1579	1579	1579	1579	0
538	20240403	102200	26697906	1579	1579	1579	1579	0
539	20240403	102100	26697906	1579	1579	1579	1579	0
540	20240403	102000	26697906	1579	1579	1579	1579	0
541	20240403	101900	26697906	1579	1579	1579	1579	0
542	20240403	101800	26697906	1579	1579	1579	1579	0
543	20240403	101700	26697906	1579	1579	1579	1579	0
544	20240403	101600	26697906	1579	1579	1579	1579	0
545	20240403	101500	26697906	1579	1579	1579	1579	0
546	20240403	101400	26697906	1579	1579	1579	1579	0
547	20240403	101300	26697906	1579	1579	1579	1579	0
548	20240403	101200	26697906	1579	1579	1579	1579	0
549	20240403	101100	26697906	1579	1579	1579	1579	13
550	20240403	101000	26677379	1570	1570	1570	1570	0
551	20240403	100900	26677379	1570	1570	1570	1570	26
552	20240403	100800	26636559	1571	1571	1571	1571	6
553	20240403	100700	26627133	1570	1583	1583	1570	4012
554	20240403	100600	20321260	1577	1577	1577	1577	31
555	20240403	100500	20272373	1581	1581	1581	1581	19
556	20240403	100400	20242334	1577	1577	1577	1577	12
557	20240403	100300	20223410	1583	1583	1583	1583	0
558	20240403	100200	20223410	1583	1583	1583	1583	0
559	20240403	100100	20223410	1583	1583	1583	1583	24
560	20240403	100000	20185418	1577	1577	1577	1577	27
561	20240403	095900	20142839	1584	1584	1584	1584	0
562	20240403	095800	20142839	1584	1584	1584	1584	0
563	20240403	095700	20142839	1584	1584	1584	1584	0
564	20240403	095600	20142839	1584	1577	1584	1577	58
565	20240403	095500	20051331	1581	1581	1581	1581	200
566	20240403	095400	19735131	1584	1584	1584	1584	0
567	20240403	095300	19735131	1584	1584	1584	1584	38
568	20240403	095200	19674939	1580	1580	1580	1580	0
569	20240403	095100	19674939	1580	1580	1580	1580	37
570	20240403	095000	19616479	1586	1586	1586	1586	0
571	20240403	094900	19616479	1586	1586	1586	1586	1
572	20240403	094800	19614893	1577	1577	1577	1577	775
573	20240403	094700	18392718	1578	1578	1578	1578	0
574	20240403	094600	18392718	1578	1580	1580	1578	4213
575	20240403	094500	11742474	1586	1586	1586	1586	26
576	20240403	094400	11701238	1586	1586	1586	1586	0
577	20240403	094300	11701238	1586	1586	1586	1586	50
578	20240403	094200	11621938	1586	1586	1586	1586	0
579	20240403	094100	11621938	1586	1586	1586	1586	0
580	20240403	094000	11621938	1586	1586	1586	1586	0
581	20240403	093900	11621938	1586	1586	1586	1586	0
582	20240403	093800	11621938	1586	1586	1586	1586	0
583	20240403	093700	11621938	1586	1586	1586	1586	25
584	20240403	093600	11582288	1586	1586	1586	1586	1
585	20240403	093500	11580702	1580	1580	1580	1580	0
586	20240403	093400	11580702	1580	1580	1580	1580	0
587	20240403	093300	11580702	1580	1580	1580	1580	42
588	20240403	093200	11514342	1580	1580	1580	1579	3034
589	20240403	093100	6720698	1587	1587	1587	1587	0
590	20240403	093000	6720698	1587	1587	1587	1587	0
591	20240403	092900	6720698	1587	1587	1587	1587	25
592	20240403	092800	6681023	1587	1587	1587	1587	0
593	20240403	092700	6681023	1587	1587	1587	1587	1000
594	20240403	092600	5094023	1589	1589	1589	1589	0
595	20240403	092500	5094023	1589	1589	1589	1589	0
596	20240403	092400	5094023	1589	1589	1589	1589	0
597	20240403	092300	5094023	1589	1589	1589	1589	30
598	20240403	092200	5046353	1589	1589	1589	1589	0
599	20240403	092100	5046353	1589	1589	1589	1589	0
600	20240403	092000	5046353	1589	1589	1589	1589	1
601	20240403	091900	5044764	1581	1581	1581	1581	1121
602	20240403	091800	3272463	1581	1581	1581	1581	0
603	20240403	091700	3272463	1581	1581	1581	1581	0
604	20240403	091600	3272463	1581	1581	1581	1580	100
605	20240403	091500	3114445	1590	1590	1590	1590	0
606	20240403	091400	3114445	1590	1590	1590	1590	0
607	20240403	091300	3114445	1590	1590	1590	1590	0
608	20240403	091200	3114445	1590	1590	1590	1590	4
609	20240403	091100	3108085	1590	1590	1590	1590	0
610	20240403	091000	3108085	1590	1590	1590	1590	0
611	20240403	090900	3108085	1590	1590	1590	1590	0
612	20240403	090800	3108085	1590	1590	1590	1590	0
613	20240403	090700	3108085	1590	1590	1590	1590	0
614	20240403	090600	3108085	1590	1590	1590	1590	0
615	20240403	090500	3108085	1590	1590	1590	1590	0
616	20240403	090400	3108085	1590	1590	1590	1590	0
617	20240403	090300	3108085	1590	1590	1590	1590	0
618	20240403	090200	3108085	1590	1590	1590	1590	0
619	20240403	090100	3108085	1590	1583	1590	1583	78
620	20240403	090000	2984604	1580	1581	1581	1580	1888