KissMeData/066900/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	193200	44996770	2955	2955	2955	2955	1603
3	20240417	193100	44996770	2955	2955	2955	2955	0
4	20240417	193000	44996770	2955	2955	2955	2955	0
5	20240417	192900	44996770	2955	2955	2955	2955	0
6	20240417	192800	44996770	2955	2955	2955	2955	0
7	20240417	192700	44996770	2955	2955	2955	2955	0
8	20240417	192600	44996770	2955	2955	2955	2955	0
9	20240417	192500	44996770	2955	2955	2955	2955	0
10	20240417	192400	44996770	2955	2955	2955	2955	0
11	20240417	192300	44996770	2955	2955	2955	2955	0
12	20240417	192200	44996770	2955	2955	2955	2955	0
13	20240417	192100	44996770	2955	2955	2955	2955	0
14	20240417	192000	44996770	2955	2955	2955	2955	0
15	20240417	191900	44996770	2955	2955	2955	2955	0
16	20240417	191800	44996770	2955	2955	2955	2955	0
17	20240417	191700	44996770	2955	2955	2955	2955	0
18	20240417	191600	44996770	2955	2955	2955	2955	0
19	20240417	191500	44996770	2955	2955	2955	2955	0
20	20240417	191400	44996770	2955	2955	2955	2955	0
21	20240417	191300	44996770	2955	2955	2955	2955	0
22	20240417	191200	44996770	2955	2955	2955	2955	0
23	20240417	191100	44996770	2955	2955	2955	2955	0
24	20240417	191000	44996770	2955	2955	2955	2955	0
25	20240417	190900	44996770	2955	2955	2955	2955	0
26	20240417	190800	44996770	2955	2955	2955	2955	0
27	20240417	190700	44996770	2955	2955	2955	2955	0
28	20240417	190600	44996770	2955	2955	2955	2955	0
29	20240417	190500	44996770	2955	2955	2955	2955	0
30	20240417	190400	44996770	2955	2955	2955	2955	0
31	20240417	190300	44996770	2955	2955	2955	2955	0
32	20240417	190200	44996770	2955	2955	2955	2955	1603
33	20240417	190100	44996770	2955	2955	2955	2955	0
34	20240417	190000	44996770	2955	2955	2955	2955	0
35	20240417	185900	44996770	2955	2955	2955	2955	0
36	20240417	185800	44996770	2955	2955	2955	2955	0
37	20240417	185700	44996770	2955	2955	2955	2955	0
38	20240417	185600	44996770	2955	2955	2955	2955	0
39	20240417	185500	44996770	2955	2955	2955	2955	0
40	20240417	185400	44996770	2955	2955	2955	2955	0
41	20240417	185300	44996770	2955	2955	2955	2955	0
42	20240417	185200	44996770	2955	2955	2955	2955	0
43	20240417	185100	44996770	2955	2955	2955	2955	0
44	20240417	185000	44996770	2955	2955	2955	2955	0
45	20240417	184900	44996770	2955	2955	2955	2955	0
46	20240417	184800	44996770	2955	2955	2955	2955	0
47	20240417	184700	44996770	2955	2955	2955	2955	0
48	20240417	184600	44996770	2955	2955	2955	2955	0
49	20240417	184500	44996770	2955	2955	2955	2955	0
50	20240417	184400	44996770	2955	2955	2955	2955	0
51	20240417	184300	44996770	2955	2955	2955	2955	0
52	20240417	184200	44996770	2955	2955	2955	2955	0
53	20240417	184100	44996770	2955	2955	2955	2955	0
54	20240417	184000	44996770	2955	2955	2955	2955	0
55	20240417	183900	44996770	2955	2955	2955	2955	0
56	20240417	183800	44996770	2955	2955	2955	2955	0
57	20240417	183700	44996770	2955	2955	2955	2955	0
58	20240417	183600	44996770	2955	2955	2955	2955	0
59	20240417	183500	44996770	2955	2955	2955	2955	0
60	20240417	183400	44996770	2955	2955	2955	2955	0
61	20240417	183300	44996770	2955	2955	2955	2955	0
62	20240417	183200	44996770	2955	2955	2955	2955	1603
63	20240417	183100	44996770	2955	2955	2955	2955	0
64	20240417	183000	44996770	2955	2955	2955	2955	0
65	20240417	182900	44996770	2955	2955	2955	2955	0
66	20240417	182800	44996770	2955	2955	2955	2955	0
67	20240417	182700	44996770	2955	2955	2955	2955	0
68	20240417	182600	44996770	2955	2955	2955	2955	0
69	20240417	182500	44996770	2955	2955	2955	2955	0
70	20240417	182400	44996770	2955	2955	2955	2955	0
71	20240417	182300	44996770	2955	2955	2955	2955	0
72	20240417	182200	44996770	2955	2955	2955	2955	0
73	20240417	182100	44996770	2955	2955	2955	2955	0
74	20240417	182000	44996770	2955	2955	2955	2955	0
75	20240417	181900	44996770	2955	2955	2955	2955	0
76	20240417	181800	44996770	2955	2955	2955	2955	0
77	20240417	181700	44996770	2955	2955	2955	2955	0
78	20240417	181600	44996770	2955	2955	2955	2955	0
79	20240417	181500	44996770	2955	2955	2955	2955	0
80	20240417	181400	44996770	2955	2955	2955	2955	0
81	20240417	181300	44996770	2955	2955	2955	2955	0
82	20240417	181200	44996770	2955	2955	2955	2955	0
83	20240417	181100	44996770	2955	2955	2955	2955	0
84	20240417	181000	44996770	2955	2955	2955	2955	0
85	20240417	180900	44996770	2955	2955	2955	2955	0
86	20240417	180800	44996770	2955	2955	2955	2955	0
87	20240417	180700	44996770	2955	2955	2955	2955	0
88	20240417	180600	44996770	2955	2955	2955	2955	0
89	20240417	180500	44996770	2955	2955	2955	2955	0
90	20240417	180400	44996770	2955	2955	2955	2955	0
91	20240417	180300	44996770	2955	2955	2955	2955	0
92	20240417	180200	44996770	2955	2955	2955	2955	1603
93	20240417	180100	44996770	2955	2955	2955	2955	0
94	20240417	180000	44996770	2955	2955	2955	2955	0
95	20240417	175900	44996770	2955	2955	2955	2955	0
96	20240417	175800	44996770	2955	2955	2955	2955	0
97	20240417	175700	44996770	2955	2955	2955	2955	0
98	20240417	175600	44996770	2955	2955	2955	2955	0
99	20240417	175500	44996770	2955	2955	2955	2955	0
100	20240417	175400	44996770	2955	2955	2955	2955	0
101	20240417	175300	44996770	2955	2955	2955	2955	0
102	20240417	175200	44996770	2955	2955	2955	2955	0
103	20240417	175100	44996770	2955	2955	2955	2955	0
104	20240417	175000	44996770	2955	2955	2955	2955	0
105	20240417	174900	44996770	2955	2955	2955	2955	0
106	20240417	174800	44996770	2955	2955	2955	2955	0
107	20240417	174700	44996770	2955	2955	2955	2955	0
108	20240417	174600	44996770	2955	2955	2955	2955	0
109	20240417	174500	44996770	2955	2955	2955	2955	0
110	20240417	174400	44996770	2955	2955	2955	2955	0
111	20240417	174300	44996770	2955	2955	2955	2955	0
112	20240417	174200	44996770	2955	2955	2955	2955	0
113	20240417	174100	44996770	2955	2955	2955	2955	0
114	20240417	174000	44996770	2955	2955	2955	2955	0
115	20240417	173900	44996770	2955	2955	2955	2955	0
116	20240417	173800	44996770	2955	2955	2955	2955	0
117	20240417	173700	44996770	2955	2955	2955	2955	0
118	20240417	173600	44996770	2955	2955	2955	2955	0
119	20240417	173500	44996770	2955	2955	2955	2955	0
120	20240417	173400	44996770	2955	2955	2955	2955	0
121	20240417	173300	44996770	2955	2955	2955	2955	0
122	20240417	173200	44996770	2955	2955	2955	2955	1603
123	20240417	173100	44996770	2955	2955	2955	2955	0
124	20240417	173000	44996770	2955	2955	2955	2955	0
125	20240417	172900	44996770	2955	2955	2955	2955	0
126	20240417	172800	44996770	2955	2955	2955	2955	0
127	20240417	172700	44996770	2955	2955	2955	2955	0
128	20240417	172600	44996770	2955	2955	2955	2955	0
129	20240417	172500	44996770	2955	2955	2955	2955	0
130	20240417	172400	44996770	2955	2955	2955	2955	0
131	20240417	172300	44996770	2955	2955	2955	2955	0
132	20240417	172200	44996770	2955	2955	2955	2955	0
133	20240417	172100	44996770	2955	2955	2955	2955	0
134	20240417	172000	44996770	2955	2955	2955	2955	0
135	20240417	171900	44996770	2955	2955	2955	2955	0
136	20240417	171800	44996770	2955	2955	2955	2955	0
137	20240417	171700	44996770	2955	2955	2955	2955	0
138	20240417	171600	44996770	2955	2955	2955	2955	0
139	20240417	171500	44996770	2955	2955	2955	2955	0
140	20240417	171400	44996770	2955	2955	2955	2955	0
141	20240417	171300	44996770	2955	2955	2955	2955	0
142	20240417	171200	44996770	2955	2955	2955	2955	0
143	20240417	171100	44996770	2955	2955	2955	2955	0
144	20240417	171000	44996770	2955	2955	2955	2955	0
145	20240417	170900	44996770	2955	2955	2955	2955	0
146	20240417	170800	44996770	2955	2955	2955	2955	0
147	20240417	170700	44996770	2955	2955	2955	2955	0
148	20240417	170600	44996770	2955	2955	2955	2955	0
149	20240417	170500	44996770	2955	2955	2955	2955	0
150	20240417	170400	44996770	2955	2955	2955	2955	0
151	20240417	170300	44996770	2955	2955	2955	2955	0
152	20240417	170200	44996770	2955	2955	2955	2955	1603
153	20240417	170100	44996770	2955	2955	2955	2955	0
154	20240417	170000	44996770	2955	2955	2955	2955	0
155	20240417	165900	44996770	2955	2955	2955	2955	0
156	20240417	165800	44996770	2955	2955	2955	2955	0
157	20240417	165700	44996770	2955	2955	2955	2955	0
158	20240417	165600	44996770	2955	2955	2955	2955	0
159	20240417	165500	44996770	2955	2955	2955	2955	0
160	20240417	165400	44996770	2955	2955	2955	2955	0
161	20240417	165300	44996770	2955	2955	2955	2955	0
162	20240417	165200	44996770	2955	2955	2955	2955	0
163	20240417	165100	44996770	2955	2955	2955	2955	0
164	20240417	165000	44996770	2955	2955	2955	2955	0
165	20240417	164900	44996770	2955	2955	2955	2955	0
166	20240417	164800	44996770	2955	2955	2955	2955	0
167	20240417	164700	44996770	2955	2955	2955	2955	0
168	20240417	164600	44996770	2955	2955	2955	2955	0
169	20240417	164500	44996770	2955	2955	2955	2955	0
170	20240417	164400	44996770	2955	2955	2955	2955	0
171	20240417	164300	44996770	2955	2955	2955	2955	0
172	20240417	164200	44996770	2955	2955	2955	2955	0
173	20240417	164100	44996770	2955	2955	2955	2955	0
174	20240417	164000	44996770	2955	2955	2955	2955	0
175	20240417	163900	44996770	2955	2955	2955	2955	0
176	20240417	163800	44996770	2955	2955	2955	2955	0
177	20240417	163700	44996770	2955	2955	2955	2955	0
178	20240417	163600	44996770	2955	2955	2955	2955	0
179	20240417	163500	44996770	2955	2955	2955	2955	0
180	20240417	163400	44996770	2955	2955	2955	2955	0
181	20240417	163300	44996770	2955	2955	2955	2955	0
182	20240417	163200	44996770	2955	2955	2955	2955	1603
183	20240417	163100	44996770	2955	2955	2955	2955	0
184	20240417	163000	44996770	2955	2955	2955	2955	0
185	20240417	162900	44996770	2955	2955	2955	2955	0
186	20240417	162800	44996770	2955	2955	2955	2955	0
187	20240417	162700	44996770	2955	2955	2955	2955	0
188	20240417	162600	44996770	2955	2955	2955	2955	0
189	20240417	162500	44996770	2955	2955	2955	2955	0
190	20240417	162400	44996770	2955	2955	2955	2955	0
191	20240417	162300	44996770	2955	2955	2955	2955	0
192	20240417	162200	44996770	2955	2955	2955	2955	0
193	20240417	162100	44996770	2955	2955	2955	2955	0
194	20240417	162000	44996770	2955	2955	2955	2955	0
195	20240417	161900	44996770	2955	2955	2955	2955	0
196	20240417	161800	44996770	2955	2955	2955	2955	0
197	20240417	161700	44996770	2955	2955	2955	2955	0
198	20240417	161600	44996770	2955	2955	2955	2955	0
199	20240417	161500	44996770	2955	2955	2955	2955	0
200	20240417	161400	44996770	2955	2955	2955	2955	0
201	20240417	161300	44996770	2955	2955	2955	2955	0
202	20240417	161200	44996770	2955	2955	2955	2955	0
203	20240417	161100	44996770	2955	2955	2955	2955	0
204	20240417	161000	44996770	2955	2955	2955	2955	0
205	20240417	160900	44996770	2955	2955	2955	2955	0
206	20240417	160800	44996770	2955	2955	2955	2955	0
207	20240417	160700	44996770	2955	2955	2955	2955	0
208	20240417	160600	44996770	2955	2955	2955	2955	0
209	20240417	160500	44996770	2955	2955	2955	2955	0
210	20240417	160400	44996770	2955	2955	2955	2955	0
211	20240417	160300	44996770	2955	2955	2955	2955	0
212	20240417	160200	44996770	2955	2955	2955	2955	1603
213	20240417	160100	44996770	2955	2955	2955	2955	0
214	20240417	160000	44996770	2955	2955	2955	2955	0
215	20240417	155900	44996770	2955	2955	2955	2955	0
216	20240417	155800	44996770	2955	2955	2955	2955	0
217	20240417	155700	44996770	2955	2955	2955	2955	0
218	20240417	155600	44996770	2955	2955	2955	2955	0
219	20240417	155500	44996770	2955	2955	2955	2955	0
220	20240417	155400	44996770	2955	2955	2955	2955	0
221	20240417	155300	44996770	2955	2955	2955	2955	0
222	20240417	155200	44996770	2955	2955	2955	2955	0
223	20240417	155100	44996770	2955	2955	2955	2955	0
224	20240417	155000	44996770	2955	2955	2955	2955	0
225	20240417	154900	44996770	2955	2955	2955	2955	0
226	20240417	154800	44996770	2955	2955	2955	2955	0
227	20240417	154700	44996770	2955	2955	2955	2955	0
228	20240417	154600	44996770	2955	2955	2955	2955	0
229	20240417	154500	44996770	2955	2955	2955	2955	0
230	20240417	154400	44996770	2955	2955	2955	2955	0
231	20240417	154300	44996770	2955	2955	2955	2955	0
232	20240417	154200	44996770	2955	2955	2955	2955	0
233	20240417	154100	44996770	2955	2955	2955	2955	0
234	20240417	154000	44996770	2955	2955	2955	2955	0
235	20240417	153900	44996770	2955	2955	2955	2955	0
236	20240417	153800	44996770	2955	2955	2955	2955	0
237	20240417	153700	44996770	2955	2955	2955	2955	0
238	20240417	153600	44996770	2955	2955	2955	2955	0
239	20240417	153500	44996770	2955	2955	2955	2955	0
240	20240417	153400	44996770	2955	2955	2955	2955	0
241	20240417	153300	44996770	2955	2955	2955	2955	0
242	20240417	153200	44996770	2955	2955	2955	2955	1603
243	20240417	153100	44996770	2955	2955	2955	2955	0
244	20240417	153000	44996770	2955	2955	2955	2955	1603
245	20240417	152900	40259905	2940	2940	2940	2940	0
246	20240417	152800	40259905	2940	2940	2940	2940	0
247	20240417	152700	40259905	2940	2940	2940	2940	0
248	20240417	152600	40259905	2940	2940	2940	2940	0
249	20240417	152500	40259905	2940	2940	2940	2940	0
250	20240417	152400	40259905	2940	2940	2940	2940	0
251	20240417	152300	40259905	2940	2940	2940	2940	0
252	20240417	152200	40259905	2940	2940	2940	2940	0
253	20240417	152100	40259905	2940	2940	2940	2940	0
254	20240417	152000	40259905	2940	2940	2940	2940	0
255	20240417	151900	40259905	2940	2935	2940	2925	57
256	20240417	151800	40093140	2935	2910	2935	2910	26
257	20240417	151700	40017010	2930	2930	2930	2930	0
258	20240417	151600	40017010	2930	2920	2930	2920	1000
259	20240417	151500	37087730	2925	2925	2925	2925	0
260	20240417	151400	37087730	2925	2925	2925	2925	0
261	20240417	151300	37087730	2925	2920	2925	2920	1000
262	20240417	151200	34165740	2915	2915	2915	2915	0
263	20240417	151100	34165740	2915	2915	2915	2915	0
264	20240417	151000	34165740	2915	2915	2915	2915	0
265	20240417	150900	34165740	2915	2915	2915	2915	0
266	20240417	150800	34165740	2915	2915	2915	2915	0
267	20240417	150700	34165740	2915	2915	2915	2915	0
268	20240417	150600	34165740	2915	2915	2915	2915	0
269	20240417	150500	34165740	2915	2915	2915	2915	0
270	20240417	150400	34165740	2915	2915	2915	2915	1
271	20240417	150300	34162825	2915	2915	2915	2915	0
272	20240417	150200	34162825	2915	2915	2915	2915	0
273	20240417	150100	34162825	2915	2915	2915	2915	0
274	20240417	150000	34162825	2915	2915	2915	2915	8
275	20240417	145900	34139505	2915	2915	2915	2915	600
276	20240417	145800	32390505	2925	2925	2925	2925	306
277	20240417	145700	31495455	2925	2925	2925	2925	0
278	20240417	145600	31495455	2925	2925	2925	2925	0
279	20240417	145500	31495455	2925	2925	2925	2925	0
280	20240417	145400	31495455	2925	2925	2925	2925	0
281	20240417	145300	31495455	2925	2925	2925	2925	0
282	20240417	145200	31495455	2925	2925	2925	2925	0
283	20240417	145100	31495455	2925	2925	2925	2925	0
284	20240417	145000	31495455	2925	2925	2925	2925	0
285	20240417	144900	31495455	2925	2930	2930	2925	537
286	20240417	144800	29922230	2930	2930	2930	2930	0
287	20240417	144700	29922230	2930	2930	2930	2930	0
288	20240417	144600	29922230	2930	2930	2930	2930	0
289	20240417	144500	29922230	2930	2930	2930	2930	0
290	20240417	144400	29922230	2930	2930	2930	2930	0
291	20240417	144300	29922230	2930	2930	2930	2930	0
292	20240417	144200	29922230	2930	2930	2930	2930	0
293	20240417	144100	29922230	2930	2930	2930	2930	0
294	20240417	144000	29922230	2930	2930	2930	2930	2
295	20240417	143900	29916370	2925	2925	2925	2925	0
296	20240417	143800	29916370	2925	2925	2925	2925	230
297	20240417	143700	29243620	2930	2930	2930	2930	8
298	20240417	143600	29220180	2930	2930	2930	2925	735
299	20240417	143500	27066805	2930	2930	2930	2930	0
300	20240417	143400	27066805	2930	2930	2930	2930	0
301	20240417	143300	27066805	2930	2930	2930	2930	0
302	20240417	143200	27066805	2930	2930	2930	2930	0
303	20240417	143100	27066805	2930	2930	2930	2930	0
304	20240417	143000	27066805	2930	2930	2930	2930	0
305	20240417	142900	27066805	2930	2930	2930	2930	0
306	20240417	142800	27066805	2930	2930	2930	2930	0
307	20240417	142700	27066805	2930	2930	2930	2930	0
308	20240417	142600	27066805	2930	2930	2930	2930	0
309	20240417	142500	27066805	2930	2930	2930	2930	0
310	20240417	142400	27066805	2930	2930	2930	2930	0
311	20240417	142300	27066805	2930	2930	2930	2930	0
312	20240417	142200	27066805	2930	2930	2930	2930	0
313	20240417	142100	27066805	2930	2930	2930	2930	10
314	20240417	142000	27037505	2925	2925	2925	2925	0
315	20240417	141900	27037505	2925	2925	2925	2925	20
316	20240417	141800	26979005	2930	2930	2930	2930	0
317	20240417	141700	26979005	2930	2930	2930	2930	0
318	20240417	141600	26979005	2930	2930	2930	2930	0
319	20240417	141500	26979005	2930	2930	2930	2930	0
320	20240417	141400	26979005	2930	2930	2930	2930	0
321	20240417	141300	26979005	2930	2930	2930	2930	0
322	20240417	141200	26979005	2930	2930	2930	2930	100
323	20240417	141100	26686005	2930	2930	2930	2930	0
324	20240417	141000	26686005	2930	2930	2930	2930	0
325	20240417	140900	26686005	2930	2930	2930	2930	0
326	20240417	140800	26686005	2930	2930	2930	2930	0
327	20240417	140700	26686005	2930	2930	2930	2930	0
328	20240417	140600	26686005	2930	2930	2930	2930	0
329	20240417	140500	26686005	2930	2930	2930	2930	0
330	20240417	140400	26686005	2930	2930	2930	2930	0
331	20240417	140300	26686005	2930	2930	2930	2930	10
332	20240417	140200	26656705	2925	2925	2925	2925	0
333	20240417	140100	26656705	2925	2925	2925	2925	2
334	20240417	140000	26650855	2930	2930	2930	2930	0
335	20240417	135900	26650855	2930	2930	2930	2930	0
336	20240417	135800	26650855	2930	2930	2930	2930	0
337	20240417	135700	26650855	2930	2930	2930	2930	0
338	20240417	135600	26650855	2930	2930	2930	2930	0
339	20240417	135500	26650855	2930	2930	2930	2930	0
340	20240417	135400	26650855	2930	2930	2930	2930	0
341	20240417	135300	26650855	2930	2925	2930	2925	4
342	20240417	135200	26639145	2920	2920	2920	2920	0
343	20240417	135100	26639145	2920	2920	2920	2920	0
344	20240417	135000	26639145	2920	2920	2920	2920	0
345	20240417	134900	26639145	2920	2920	2920	2920	0
346	20240417	134800	26639145	2920	2920	2920	2920	0
347	20240417	134700	26639145	2920	2920	2920	2920	0
348	20240417	134600	26639145	2920	2920	2920	2920	0
349	20240417	134500	26639145	2920	2920	2920	2920	0
350	20240417	134400	26639145	2920	2920	2920	2920	0
351	20240417	134300	26639145	2920	2920	2920	2920	0
352	20240417	134200	26639145	2920	2920	2920	2920	0
353	20240417	134100	26639145	2920	2920	2920	2920	0
354	20240417	134000	26639145	2920	2920	2920	2920	0
355	20240417	133900	26639145	2920	2920	2920	2920	0
356	20240417	133800	26639145	2920	2920	2920	2920	0
357	20240417	133700	26639145	2920	2920	2920	2920	0
358	20240417	133600	26639145	2920	2920	2920	2920	0
359	20240417	133500	26639145	2920	2920	2920	2920	0
360	20240417	133400	26639145	2920	2920	2920	2920	0
361	20240417	133300	26639145	2920	2920	2920	2920	0
362	20240417	133200	26639145	2920	2920	2920	2920	79
363	20240417	133100	26408465	2915	2915	2915	2915	0
364	20240417	133000	26408465	2915	2915	2915	2915	0
365	20240417	132900	26408465	2915	2915	2915	2915	0
366	20240417	132800	26408465	2915	2915	2915	2915	0
367	20240417	132700	26408465	2915	2910	2915	2910	42
368	20240417	132600	26286210	2915	2915	2915	2915	0
369	20240417	132500	26286210	2915	2915	2915	2915	0
370	20240417	132400	26286210	2915	2915	2915	2915	0
371	20240417	132300	26286210	2915	2915	2915	2915	0
372	20240417	132200	26286210	2915	2915	2915	2915	0
373	20240417	132100	26286210	2915	2915	2915	2915	0
374	20240417	132000	26286210	2915	2915	2915	2915	0
375	20240417	131900	26286210	2915	2915	2915	2915	0
376	20240417	131800	26286210	2915	2915	2915	2915	0
377	20240417	131700	26286210	2915	2915	2915	2915	3
378	20240417	131600	26277465	2930	2930	2930	2930	0
379	20240417	131500	26277465	2930	2930	2930	2930	0
380	20240417	131400	26277465	2930	2930	2930	2930	0
381	20240417	131300	26277465	2930	2930	2930	2930	0
382	20240417	131200	26277465	2930	2930	2930	2930	0
383	20240417	131100	26277465	2930	2930	2930	2930	0
384	20240417	131000	26277465	2930	2930	2930	2930	0
385	20240417	130900	26277465	2930	2930	2930	2930	0
386	20240417	130800	26277465	2930	2925	2930	2925	4
387	20240417	130700	26265760	2910	2910	2910	2910	0
388	20240417	130600	26265760	2910	2910	2910	2910	0
389	20240417	130500	26265760	2910	2910	2910	2910	0
390	20240417	130400	26265760	2910	2910	2910	2910	0
391	20240417	130300	26265760	2910	2910	2910	2910	0
392	20240417	130200	26265760	2910	2910	2910	2910	0
393	20240417	130100	26265760	2910	2910	2910	2910	0
394	20240417	130000	26265760	2910	2910	2910	2910	0
395	20240417	125900	26265760	2910	2910	2910	2910	0
396	20240417	125800	26265760	2910	2910	2910	2910	0
397	20240417	125700	26265760	2910	2910	2910	2910	0
398	20240417	125600	26265760	2910	2910	2910	2910	0
399	20240417	125500	26265760	2910	2910	2910	2910	0
400	20240417	125400	26265760	2910	2910	2910	2910	0
401	20240417	125300	26265760	2910	2910	2910	2910	2
402	20240417	125200	26259940	2930	2930	2930	2930	0
403	20240417	125100	26259940	2930	2930	2930	2930	0
404	20240417	125000	26259940	2930	2930	2930	2930	0
405	20240417	124900	26259940	2930	2930	2930	2930	0
406	20240417	124800	26259940	2930	2930	2930	2930	0
407	20240417	124700	26259940	2930	2930	2930	2930	0
408	20240417	124600	26259940	2930	2930	2930	2930	0
409	20240417	124500	26259940	2930	2930	2930	2930	0
410	20240417	124400	26259940	2930	2930	2930	2930	0
411	20240417	124300	26259940	2930	2930	2930	2930	0
412	20240417	124200	26259940	2930	2930	2930	2930	0
413	20240417	124100	26259940	2930	2930	2930	2930	0
414	20240417	124000	26259940	2930	2930	2930	2930	0
415	20240417	123900	26259940	2930	2930	2930	2930	0
416	20240417	123800	26259940	2930	2930	2930	2930	0
417	20240417	123700	26259940	2930	2930	2930	2930	0
418	20240417	123600	26259940	2930	2930	2930	2930	0
419	20240417	123500	26259940	2930	2930	2930	2930	0
420	20240417	123400	26259940	2930	2930	2930	2930	0
421	20240417	123300	26259940	2930	2930	2930	2930	0
422	20240417	123200	26259940	2930	2930	2930	2930	0
423	20240417	123100	26259940	2930	2930	2930	2930	0
424	20240417	123000	26259940	2930	2930	2930	2930	0
425	20240417	122900	26259940	2930	2930	2930	2930	0
426	20240417	122800	26259940	2930	2930	2930	2930	0
427	20240417	122700	26259940	2930	2930	2930	2930	0
428	20240417	122600	26259940	2930	2930	2930	2930	0
429	20240417	122500	26259940	2930	2930	2930	2930	2
430	20240417	122400	26254080	2925	2930	2930	2925	13
431	20240417	122300	26216045	2930	2930	2930	2930	0
432	20240417	122200	26216045	2930	2930	2930	2930	0
433	20240417	122100	26216045	2930	2930	2930	2930	0
434	20240417	122000	26216045	2930	2930	2930	2930	0
435	20240417	121900	26216045	2930	2930	2930	2930	0
436	20240417	121800	26216045	2930	2930	2930	2930	0
437	20240417	121700	26216045	2930	2930	2930	2930	0
438	20240417	121600	26216045	2930	2930	2930	2930	0
439	20240417	121500	26216045	2930	2930	2930	2930	1
440	20240417	121400	26213115	2930	2930	2930	2930	0
441	20240417	121300	26213115	2930	2925	2930	2925	685
442	20240417	121200	24206070	2930	2930	2930	2930	684
443	20240417	121100	22201950	2930	2930	2930	2930	2
444	20240417	121000	22196090	2925	2925	2925	2925	2
445	20240417	120900	22190240	2930	2930	2930	2930	0
446	20240417	120800	22190240	2930	2930	2930	2930	0
447	20240417	120700	22190240	2930	2930	2930	2930	1
448	20240417	120600	22187310	2930	2930	2930	2930	0
449	20240417	120500	22187310	2930	2930	2930	2930	0
450	20240417	120400	22187310	2930	2930	2930	2930	0
451	20240417	120300	22187310	2930	2930	2930	2930	0
452	20240417	120200	22187310	2930	2930	2930	2930	0
453	20240417	120100	22187310	2930	2930	2930	2930	0
454	20240417	120000	22187310	2930	2930	2930	2930	0
455	20240417	115900	22187310	2930	2930	2930	2930	0
456	20240417	115800	22187310	2930	2930	2930	2930	0
457	20240417	115700	22187310	2930	2930	2930	2930	0
458	20240417	115600	22187310	2930	2930	2930	2930	0
459	20240417	115500	22187310	2930	2930	2930	2930	0
460	20240417	115400	22187310	2930	2930	2930	2930	0
461	20240417	115300	22187310	2930	2930	2930	2930	0
462	20240417	115200	22187310	2930	2930	2930	2930	0
463	20240417	115100	22187310	2930	2930	2930	2930	0
464	20240417	115000	22187310	2930	2930	2930	2930	0
465	20240417	114900	22187310	2930	2930	2930	2930	0
466	20240417	114800	22187310	2930	2930	2930	2930	0
467	20240417	114700	22187310	2930	2930	2930	2930	0
468	20240417	114600	22187310	2930	2930	2930	2930	0
469	20240417	114500	22187310	2930	2930	2930	2930	0
470	20240417	114400	22187310	2930	2930	2930	2930	0
471	20240417	114300	22187310	2930	2930	2930	2930	0
472	20240417	114200	22187310	2930	2930	2930	2930	0
473	20240417	114100	22187310	2930	2930	2930	2930	0
474	20240417	114000	22187310	2930	2930	2930	2930	0
475	20240417	113900	22187310	2930	2930	2930	2930	0
476	20240417	113800	22187310	2930	2930	2930	2930	0
477	20240417	113700	22187310	2930	2930	2930	2930	0
478	20240417	113600	22187310	2930	2930	2930	2930	0
479	20240417	113500	22187310	2930	2930	2930	2930	0
480	20240417	113400	22187310	2930	2930	2930	2930	0
481	20240417	113300	22187310	2930	2930	2930	2930	0
482	20240417	113200	22187310	2930	2930	2930	2930	0
483	20240417	113100	22187310	2930	2930	2930	2930	0
484	20240417	113000	22187310	2930	2930	2930	2930	0
485	20240417	112900	22187310	2930	2930	2930	2930	0
486	20240417	112800	22187310	2930	2930	2930	2930	0
487	20240417	112700	22187310	2930	2930	2930	2930	0
488	20240417	112600	22187310	2930	2930	2930	2930	0
489	20240417	112500	22187310	2930	2930	2930	2930	0
490	20240417	112400	22187310	2930	2930	2930	2930	0
491	20240417	112300	22187310	2930	2930	2930	2930	0
492	20240417	112200	22187310	2930	2930	2930	2930	0
493	20240417	112100	22187310	2930	2930	2930	2930	0
494	20240417	112000	22187310	2930	2930	2930	2930	0
495	20240417	111900	22187310	2930	2930	2930	2930	0
496	20240417	111800	22187310	2930	2930	2930	2930	0
497	20240417	111700	22187310	2930	2930	2930	2930	0
498	20240417	111600	22187310	2930	2930	2930	2930	0
499	20240417	111500	22187310	2930	2930	2930	2930	0
500	20240417	111400	22187310	2930	2930	2930	2930	0
501	20240417	111300	22187310	2930	2930	2930	2930	0
502	20240417	111200	22187310	2930	2930	2930	2930	0
503	20240417	111100	22187310	2930	2930	2930	2930	1
504	20240417	111000	22184380	2910	2910	2910	2910	0
505	20240417	110900	22184380	2910	2910	2910	2910	0
506	20240417	110800	22184380	2910	2910	2910	2910	0
507	20240417	110700	22184380	2910	2910	2910	2910	1
508	20240417	110600	22181470	2910	2910	2910	2910	0
509	20240417	110500	22181470	2910	2910	2910	2910	0
510	20240417	110400	22181470	2910	2910	2910	2910	0
511	20240417	110300	22181470	2910	2910	2910	2910	0
512	20240417	110200	22181470	2910	2910	2910	2910	0
513	20240417	110100	22181470	2910	2910	2910	2910	0
514	20240417	110000	22181470	2910	2910	2910	2910	0
515	20240417	105900	22181470	2910	2910	2910	2910	0
516	20240417	105800	22181470	2910	2910	2910	2910	0
517	20240417	105700	22181470	2910	2910	2910	2910	0
518	20240417	105600	22181470	2910	2910	2910	2910	0
519	20240417	105500	22181470	2910	2910	2910	2910	0
520	20240417	105400	22181470	2910	2910	2910	2910	0
521	20240417	105300	22181470	2910	2910	2910	2910	0
522	20240417	105200	22181470	2910	2910	2910	2910	0
523	20240417	105100	22181470	2910	2910	2910	2910	0
524	20240417	105000	22181470	2910	2910	2910	2910	0
525	20240417	104900	22181470	2910	2910	2910	2910	0
526	20240417	104800	22181470	2910	2910	2910	2910	0
527	20240417	104700	22181470	2910	2910	2910	2910	0
528	20240417	104600	22181470	2910	2910	2910	2910	11
529	20240417	104500	22149460	2935	2935	2935	2935	0
530	20240417	104400	22149460	2935	2935	2935	2935	0
531	20240417	104300	22149460	2935	2935	2935	2935	0
532	20240417	104200	22149460	2935	2935	2935	2935	0
533	20240417	104100	22149460	2935	2935	2935	2935	0
534	20240417	104000	22149460	2935	2935	2935	2935	0
535	20240417	103900	22149460	2935	2935	2935	2935	0
536	20240417	103800	22149460	2935	2935	2935	2935	0
537	20240417	103700	22149460	2935	2935	2935	2935	0
538	20240417	103600	22149460	2935	2935	2935	2935	0
539	20240417	103500	22149460	2935	2935	2935	2935	0
540	20240417	103400	22149460	2935	2935	2935	2935	0
541	20240417	103300	22149460	2935	2935	2935	2935	0
542	20240417	103200	22149460	2935	2935	2935	2935	0
543	20240417	103100	22149460	2935	2935	2935	2935	0
544	20240417	103000	22149460	2935	2935	2935	2935	0
545	20240417	102900	22149460	2935	2935	2935	2935	0
546	20240417	102800	22149460	2935	2935	2935	2935	0
547	20240417	102700	22149460	2935	2935	2935	2935	0
548	20240417	102600	22149460	2935	2935	2935	2935	0
549	20240417	102500	22149460	2935	2935	2935	2935	0
550	20240417	102400	22149460	2935	2935	2935	2935	0
551	20240417	102300	22149460	2935	2935	2935	2935	0
552	20240417	102200	22149460	2935	2935	2935	2935	0
553	20240417	102100	22149460	2935	2935	2935	2935	0
554	20240417	102000	22149460	2935	2935	2935	2935	0
555	20240417	101900	22149460	2935	2935	2935	2935	0
556	20240417	101800	22149460	2935	2935	2935	2935	0
557	20240417	101700	22149460	2935	2935	2935	2935	0
558	20240417	101600	22149460	2935	2935	2935	2935	0
559	20240417	101500	22149460	2935	2935	2935	2935	0
560	20240417	101400	22149460	2935	2935	2935	2935	0
561	20240417	101300	22149460	2935	2935	2935	2935	0
562	20240417	101200	22149460	2935	2935	2935	2935	0
563	20240417	101100	22149460	2935	2935	2935	2935	0
564	20240417	101000	22149460	2935	2935	2935	2935	0
565	20240417	100900	22149460	2935	2910	2935	2910	5
566	20240417	100800	22134860	2935	2935	2935	2935	0
567	20240417	100700	22134860	2935	2935	2935	2935	0
568	20240417	100600	22134860	2935	2935	2935	2935	0
569	20240417	100500	22134860	2935	2935	2935	2935	0
570	20240417	100400	22134860	2935	2935	2935	2935	0
571	20240417	100300	22134860	2935	2935	2935	2935	0
572	20240417	100200	22134860	2935	2935	2935	2935	2
573	20240417	100100	22128990	2935	2935	2935	2935	0
574	20240417	100000	22128990	2935	2935	2935	2935	0
575	20240417	095900	22128990	2935	2935	2935	2935	0
576	20240417	095800	22128990	2935	2935	2935	2935	0
577	20240417	095700	22128990	2935	2930	2935	2930	171
578	20240417	095600	21627110	2935	2935	2935	2935	0
579	20240417	095500	21627110	2935	2935	2935	2935	0
580	20240417	095400	21627110	2935	2935	2935	2935	0
581	20240417	095300	21627110	2935	2935	2935	2935	0
582	20240417	095200	21627110	2935	2935	2935	2935	0
583	20240417	095100	21627110	2935	2935	2935	2935	0
584	20240417	095000	21627110	2935	2935	2935	2935	0
585	20240417	094900	21627110	2935	2935	2935	2935	0
586	20240417	094800	21627110	2935	2935	2935	2935	0
587	20240417	094700	21627110	2935	2935	2935	2935	0
588	20240417	094600	21627110	2935	2935	2935	2935	0
589	20240417	094500	21627110	2935	2935	2935	2935	0
590	20240417	094400	21627110	2935	2935	2935	2935	0
591	20240417	094300	21627110	2935	2935	2935	2935	0
592	20240417	094200	21627110	2935	2935	2935	2935	0
593	20240417	094100	21627110	2935	2935	2935	2935	0
594	20240417	094000	21627110	2935	2935	2935	2935	0
595	20240417	093900	21627110	2935	2935	2935	2935	0
596	20240417	093800	21627110	2935	2935	2935	2935	0
597	20240417	093700	21627110	2935	2930	2935	2930	8
598	20240417	093600	21603665	2925	2925	2925	2925	0
599	20240417	093500	21603665	2925	2925	2925	2925	0
600	20240417	093400	21603665	2925	2925	2925	2925	0
601	20240417	093300	21603665	2925	2925	2925	2925	0
602	20240417	093200	21603665	2925	2925	2925	2925	0
603	20240417	093100	21603665	2925	2925	2925	2925	0
604	20240417	093000	21603665	2925	2925	2925	2925	0
605	20240417	092900	21603665	2925	2925	2925	2925	0
606	20240417	092800	21603665	2925	2925	2925	2925	0
607	20240417	092700	21603665	2925	2925	2925	2925	0
608	20240417	092600	21603665	2925	2925	2925	2925	0
609	20240417	092500	21603665	2925	2925	2925	2925	100
610	20240417	092400	21311165	2935	2935	2935	2935	0
611	20240417	092300	21311165	2935	2935	2935	2935	0
612	20240417	092200	21311165	2935	2935	2935	2935	0
613	20240417	092100	21311165	2935	2935	2935	2935	0
614	20240417	092000	21311165	2935	2935	2935	2935	0
615	20240417	091900	21311165	2935	2935	2935	2935	0
616	20240417	091800	21311165	2935	2910	2935	2910	68
617	20240417	091700	21112930	2880	2880	2880	2880	0
618	20240417	091600	21112930	2880	2935	2935	2875	7066
619	20240417	091500	673115	2940	2940	2940	2940	0
620	20240417	091400	673115	2940	2940	2940	2940	0
621	20240417	091300	673115	2940	2940	2940	2940	0
622	20240417	091200	673115	2940	2940	2940	2940	0
623	20240417	091100	673115	2940	2940	2940	2940	0
624	20240417	091000	673115	2940	2940	2940	2940	100
625	20240417	090900	379115	2940	2940	2940	2940	100
626	20240417	090800	85115	2935	2935	2935	2935	0
627	20240417	090700	85115	2935	2935	2935	2935	11
628	20240417	090600	52830	2935	2935	2935	2935	0
629	20240417	090500	52830	2935	2935	2935	2935	0
630	20240417	090400	52830	2935	2935	2935	2935	0
631	20240417	090300	52830	2935	2935	2935	2935	0
632	20240417	090200	52830	2935	2935	2935	2935	0
633	20240417	090100	52830	2935	2935	2935	2935	0
634	20240417	090000	52830	2935	2935	2935	2935	18