KissMeData/297570/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	203500	58152783	1339	1339	1339	1339	989
3	20240408	203400	58152783	1339	1339	1339	1339	0
4	20240408	203300	58152783	1339	1339	1339	1339	0
5	20240408	203200	58152783	1339	1339	1339	1339	0
6	20240408	203100	58152783	1339	1339	1339	1339	0
7	20240408	203000	58152783	1339	1339	1339	1339	0
8	20240408	202900	58152783	1339	1339	1339	1339	0
9	20240408	202800	58152783	1339	1339	1339	1339	0
10	20240408	202700	58152783	1339	1339	1339	1339	0
11	20240408	202600	58152783	1339	1339	1339	1339	0
12	20240408	202500	58152783	1339	1339	1339	1339	0
13	20240408	202400	58152783	1339	1339	1339	1339	0
14	20240408	202300	58152783	1339	1339	1339	1339	0
15	20240408	202200	58152783	1339	1339	1339	1339	0
16	20240408	202100	58152783	1339	1339	1339	1339	0
17	20240408	202000	58152783	1339	1339	1339	1339	0
18	20240408	201900	58152783	1339	1339	1339	1339	0
19	20240408	201800	58152783	1339	1339	1339	1339	0
20	20240408	201700	58152783	1339	1339	1339	1339	0
21	20240408	201600	58152783	1339	1339	1339	1339	0
22	20240408	201500	58152783	1339	1339	1339	1339	0
23	20240408	201400	58152783	1339	1339	1339	1339	0
24	20240408	201300	58152783	1339	1339	1339	1339	0
25	20240408	201200	58152783	1339	1339	1339	1339	0
26	20240408	201100	58152783	1339	1339	1339	1339	0
27	20240408	201000	58152783	1339	1339	1339	1339	0
28	20240408	200900	58152783	1339	1339	1339	1339	0
29	20240408	200800	58152783	1339	1339	1339	1339	0
30	20240408	200700	58152783	1339	1339	1339	1339	0
31	20240408	200600	58152783	1339	1339	1339	1339	0
32	20240408	200500	58152783	1339	1339	1339	1339	989
33	20240408	200400	58152783	1339	1339	1339	1339	0
34	20240408	200300	58152783	1339	1339	1339	1339	0
35	20240408	200200	58152783	1339	1339	1339	1339	0
36	20240408	200100	58152783	1339	1339	1339	1339	0
37	20240408	200000	58152783	1339	1339	1339	1339	0
38	20240408	195900	58152783	1339	1339	1339	1339	0
39	20240408	195800	58152783	1339	1339	1339	1339	0
40	20240408	195700	58152783	1339	1339	1339	1339	0
41	20240408	195600	58152783	1339	1339	1339	1339	0
42	20240408	195500	58152783	1339	1339	1339	1339	0
43	20240408	195400	58152783	1339	1339	1339	1339	0
44	20240408	195300	58152783	1339	1339	1339	1339	0
45	20240408	195200	58152783	1339	1339	1339	1339	0
46	20240408	195100	58152783	1339	1339	1339	1339	0
47	20240408	195000	58152783	1339	1339	1339	1339	0
48	20240408	194900	58152783	1339	1339	1339	1339	0
49	20240408	194800	58152783	1339	1339	1339	1339	0
50	20240408	194700	58152783	1339	1339	1339	1339	0
51	20240408	194600	58152783	1339	1339	1339	1339	0
52	20240408	194500	58152783	1339	1339	1339	1339	0
53	20240408	194400	58152783	1339	1339	1339	1339	0
54	20240408	194300	58152783	1339	1339	1339	1339	0
55	20240408	194200	58152783	1339	1339	1339	1339	0
56	20240408	194100	58152783	1339	1339	1339	1339	0
57	20240408	194000	58152783	1339	1339	1339	1339	0
58	20240408	193900	58152783	1339	1339	1339	1339	0
59	20240408	193800	58152783	1339	1339	1339	1339	0
60	20240408	193700	58152783	1339	1339	1339	1339	0
61	20240408	193600	58152783	1339	1339	1339	1339	0
62	20240408	193500	58152783	1339	1339	1339	1339	989
63	20240408	193400	58152783	1339	1339	1339	1339	0
64	20240408	193300	58152783	1339	1339	1339	1339	0
65	20240408	193200	58152783	1339	1339	1339	1339	0
66	20240408	193100	58152783	1339	1339	1339	1339	0
67	20240408	193000	58152783	1339	1339	1339	1339	0
68	20240408	192900	58152783	1339	1339	1339	1339	0
69	20240408	192800	58152783	1339	1339	1339	1339	0
70	20240408	192700	58152783	1339	1339	1339	1339	0
71	20240408	192600	58152783	1339	1339	1339	1339	0
72	20240408	192500	58152783	1339	1339	1339	1339	0
73	20240408	192400	58152783	1339	1339	1339	1339	0
74	20240408	192300	58152783	1339	1339	1339	1339	0
75	20240408	192200	58152783	1339	1339	1339	1339	0
76	20240408	192100	58152783	1339	1339	1339	1339	0
77	20240408	192000	58152783	1339	1339	1339	1339	0
78	20240408	191900	58152783	1339	1339	1339	1339	0
79	20240408	191800	58152783	1339	1339	1339	1339	0
80	20240408	191700	58152783	1339	1339	1339	1339	0
81	20240408	191600	58152783	1339	1339	1339	1339	0
82	20240408	191500	58152783	1339	1339	1339	1339	0
83	20240408	191400	58152783	1339	1339	1339	1339	0
84	20240408	191300	58152783	1339	1339	1339	1339	0
85	20240408	191200	58152783	1339	1339	1339	1339	0
86	20240408	191100	58152783	1339	1339	1339	1339	0
87	20240408	191000	58152783	1339	1339	1339	1339	0
88	20240408	190900	58152783	1339	1339	1339	1339	0
89	20240408	190800	58152783	1339	1339	1339	1339	0
90	20240408	190700	58152783	1339	1339	1339	1339	0
91	20240408	190600	58152783	1339	1339	1339	1339	0
92	20240408	190500	58152783	1339	1339	1339	1339	989
93	20240408	190400	58152783	1339	1339	1339	1339	0
94	20240408	190300	58152783	1339	1339	1339	1339	0
95	20240408	190200	58152783	1339	1339	1339	1339	0
96	20240408	190100	58152783	1339	1339	1339	1339	0
97	20240408	190000	58152783	1339	1339	1339	1339	0
98	20240408	185900	58152783	1339	1339	1339	1339	0
99	20240408	185800	58152783	1339	1339	1339	1339	0
100	20240408	185700	58152783	1339	1339	1339	1339	0
101	20240408	185600	58152783	1339	1339	1339	1339	0
102	20240408	185500	58152783	1339	1339	1339	1339	0
103	20240408	185400	58152783	1339	1339	1339	1339	0
104	20240408	185300	58152783	1339	1339	1339	1339	0
105	20240408	185200	58152783	1339	1339	1339	1339	0
106	20240408	185100	58152783	1339	1339	1339	1339	0
107	20240408	185000	58152783	1339	1339	1339	1339	0
108	20240408	184900	58152783	1339	1339	1339	1339	0
109	20240408	184800	58152783	1339	1339	1339	1339	0
110	20240408	184700	58152783	1339	1339	1339	1339	0
111	20240408	184600	58152783	1339	1339	1339	1339	0
112	20240408	184500	58152783	1339	1339	1339	1339	0
113	20240408	184400	58152783	1339	1339	1339	1339	0
114	20240408	184300	58152783	1339	1339	1339	1339	0
115	20240408	184200	58152783	1339	1339	1339	1339	0
116	20240408	184100	58152783	1339	1339	1339	1339	0
117	20240408	184000	58152783	1339	1339	1339	1339	0
118	20240408	183900	58152783	1339	1339	1339	1339	0
119	20240408	183800	58152783	1339	1339	1339	1339	0
120	20240408	183700	58152783	1339	1339	1339	1339	0
121	20240408	183600	58152783	1339	1339	1339	1339	0
122	20240408	183500	58152783	1339	1339	1339	1339	989
123	20240408	183400	58152783	1339	1339	1339	1339	0
124	20240408	183300	58152783	1339	1339	1339	1339	0
125	20240408	183200	58152783	1339	1339	1339	1339	0
126	20240408	183100	58152783	1339	1339	1339	1339	0
127	20240408	183000	58152783	1339	1339	1339	1339	0
128	20240408	182900	58152783	1339	1339	1339	1339	0
129	20240408	182800	58152783	1339	1339	1339	1339	0
130	20240408	182700	58152783	1339	1339	1339	1339	0
131	20240408	182600	58152783	1339	1339	1339	1339	0
132	20240408	182500	58152783	1339	1339	1339	1339	0
133	20240408	182400	58152783	1339	1339	1339	1339	0
134	20240408	182300	58152783	1339	1339	1339	1339	0
135	20240408	182200	58152783	1339	1339	1339	1339	0
136	20240408	182100	58152783	1339	1339	1339	1339	0
137	20240408	182000	58152783	1339	1339	1339	1339	0
138	20240408	181900	58152783	1339	1339	1339	1339	0
139	20240408	181800	58152783	1339	1339	1339	1339	0
140	20240408	181700	58152783	1339	1339	1339	1339	0
141	20240408	181600	58152783	1339	1339	1339	1339	0
142	20240408	181500	58152783	1339	1339	1339	1339	0
143	20240408	181400	58152783	1339	1339	1339	1339	0
144	20240408	181300	58152783	1339	1339	1339	1339	0
145	20240408	181200	58152783	1339	1339	1339	1339	0
146	20240408	181100	58152783	1339	1339	1339	1339	0
147	20240408	181000	58152783	1339	1339	1339	1339	0
148	20240408	180900	58152783	1339	1339	1339	1339	0
149	20240408	180800	58152783	1339	1339	1339	1339	0
150	20240408	180700	58152783	1339	1339	1339	1339	0
151	20240408	180600	58152783	1339	1339	1339	1339	0
152	20240408	180500	58152783	1339	1339	1339	1339	989
153	20240408	180400	58152783	1339	1339	1339	1339	0
154	20240408	180300	58152783	1339	1339	1339	1339	0
155	20240408	180200	58152783	1339	1339	1339	1339	0
156	20240408	180100	58152783	1339	1339	1339	1339	0
157	20240408	180000	58152783	1339	1339	1339	1339	0
158	20240408	175900	58152783	1339	1339	1339	1339	0
159	20240408	175800	58152783	1339	1339	1339	1339	0
160	20240408	175700	58152783	1339	1339	1339	1339	0
161	20240408	175600	58152783	1339	1339	1339	1339	0
162	20240408	175500	58152783	1339	1339	1339	1339	0
163	20240408	175400	58152783	1339	1339	1339	1339	0
164	20240408	175300	58152783	1339	1339	1339	1339	0
165	20240408	175200	58152783	1339	1339	1339	1339	0
166	20240408	175100	58152783	1339	1339	1339	1339	0
167	20240408	175000	58152783	1339	1339	1339	1339	0
168	20240408	174900	58152783	1339	1339	1339	1339	0
169	20240408	174800	58152783	1339	1339	1339	1339	0
170	20240408	174700	58152783	1339	1339	1339	1339	0
171	20240408	174600	58152783	1339	1339	1339	1339	0
172	20240408	174500	58152783	1339	1339	1339	1339	0
173	20240408	174400	58152783	1339	1339	1339	1339	0
174	20240408	174300	58152783	1339	1339	1339	1339	0
175	20240408	174200	58152783	1339	1339	1339	1339	0
176	20240408	174100	58152783	1339	1339	1339	1339	0
177	20240408	174000	58152783	1339	1339	1339	1339	0
178	20240408	173900	58152783	1339	1339	1339	1339	0
179	20240408	173800	58152783	1339	1339	1339	1339	0
180	20240408	173700	58152783	1339	1339	1339	1339	0
181	20240408	173600	58152783	1339	1339	1339	1339	0
182	20240408	173500	58152783	1339	1339	1339	1339	989
183	20240408	173400	58152783	1339	1339	1339	1339	0
184	20240408	173300	58152783	1339	1339	1339	1339	0
185	20240408	173200	58152783	1339	1339	1339	1339	0
186	20240408	173100	58152783	1339	1339	1339	1339	0
187	20240408	173000	58152783	1339	1339	1339	1339	0
188	20240408	172900	58152783	1339	1339	1339	1339	0
189	20240408	172800	58152783	1339	1339	1339	1339	0
190	20240408	172700	58152783	1339	1339	1339	1339	0
191	20240408	172600	58152783	1339	1339	1339	1339	0
192	20240408	172500	58152783	1339	1339	1339	1339	0
193	20240408	172400	58152783	1339	1339	1339	1339	0
194	20240408	172300	58152783	1339	1339	1339	1339	0
195	20240408	172200	58152783	1339	1339	1339	1339	0
196	20240408	172100	58152783	1339	1339	1339	1339	0
197	20240408	172000	58152783	1339	1339	1339	1339	0
198	20240408	171900	58152783	1339	1339	1339	1339	0
199	20240408	171800	58152783	1339	1339	1339	1339	0
200	20240408	171700	58152783	1339	1339	1339	1339	0
201	20240408	171600	58152783	1339	1339	1339	1339	0
202	20240408	171500	58152783	1339	1339	1339	1339	0
203	20240408	171400	58152783	1339	1339	1339	1339	0
204	20240408	171300	58152783	1339	1339	1339	1339	0
205	20240408	171200	58152783	1339	1339	1339	1339	0
206	20240408	171100	58152783	1339	1339	1339	1339	0
207	20240408	171000	58152783	1339	1339	1339	1339	0
208	20240408	170900	58152783	1339	1339	1339	1339	0
209	20240408	170800	58152783	1339	1339	1339	1339	0
210	20240408	170700	58152783	1339	1339	1339	1339	0
211	20240408	170600	58152783	1339	1339	1339	1339	0
212	20240408	170500	58152783	1339	1339	1339	1339	989
213	20240408	170400	58152783	1339	1339	1339	1339	0
214	20240408	170300	58152783	1339	1339	1339	1339	0
215	20240408	170200	58152783	1339	1339	1339	1339	0
216	20240408	170100	58152783	1339	1339	1339	1339	0
217	20240408	170000	58152783	1339	1339	1339	1339	0
218	20240408	165900	58152783	1339	1339	1339	1339	0
219	20240408	165800	58152783	1339	1339	1339	1339	0
220	20240408	165700	58152783	1339	1339	1339	1339	0
221	20240408	165600	58152783	1339	1339	1339	1339	0
222	20240408	165500	58152783	1339	1339	1339	1339	0
223	20240408	165400	58152783	1339	1339	1339	1339	0
224	20240408	165300	58152783	1339	1339	1339	1339	0
225	20240408	165200	58152783	1339	1339	1339	1339	0
226	20240408	165100	58152783	1339	1339	1339	1339	0
227	20240408	165000	58152783	1339	1339	1339	1339	0
228	20240408	164900	58152783	1339	1339	1339	1339	0
229	20240408	164800	58152783	1339	1339	1339	1339	0
230	20240408	164700	58152783	1339	1339	1339	1339	0
231	20240408	164600	58152783	1339	1339	1339	1339	0
232	20240408	164500	58152783	1339	1339	1339	1339	0
233	20240408	164400	58152783	1339	1339	1339	1339	0
234	20240408	164300	58152783	1339	1339	1339	1339	0
235	20240408	164200	58152783	1339	1339	1339	1339	0
236	20240408	164100	58152783	1339	1339	1339	1339	0
237	20240408	164000	58152783	1339	1339	1339	1339	0
238	20240408	163900	58152783	1339	1339	1339	1339	0
239	20240408	163800	58152783	1339	1339	1339	1339	0
240	20240408	163700	58152783	1339	1339	1339	1339	0
241	20240408	163600	58152783	1339	1339	1339	1339	0
242	20240408	163500	58152783	1339	1339	1339	1339	989
243	20240408	163400	58152783	1339	1339	1339	1339	0
244	20240408	163300	58152783	1339	1339	1339	1339	0
245	20240408	163200	58152783	1339	1339	1339	1339	0
246	20240408	163100	58152783	1339	1339	1339	1339	0
247	20240408	163000	58152783	1339	1339	1339	1339	0
248	20240408	162900	58152783	1339	1339	1339	1339	0
249	20240408	162800	58152783	1339	1339	1339	1339	0
250	20240408	162700	58152783	1339	1339	1339	1339	0
251	20240408	162600	58152783	1339	1339	1339	1339	0
252	20240408	162500	58152783	1339	1339	1339	1339	0
253	20240408	162400	58152783	1339	1339	1339	1339	0
254	20240408	162300	58152783	1339	1339	1339	1339	0
255	20240408	162200	58152783	1339	1339	1339	1339	0
256	20240408	162100	58152783	1339	1339	1339	1339	0
257	20240408	162000	58152783	1339	1339	1339	1339	0
258	20240408	161900	58152783	1339	1339	1339	1339	0
259	20240408	161800	58152783	1339	1339	1339	1339	0
260	20240408	161700	58152783	1339	1339	1339	1339	0
261	20240408	161600	58152783	1339	1339	1339	1339	0
262	20240408	161500	58152783	1339	1339	1339	1339	0
263	20240408	161400	58152783	1339	1339	1339	1339	0
264	20240408	161300	58152783	1339	1339	1339	1339	0
265	20240408	161200	58152783	1339	1339	1339	1339	0
266	20240408	161100	58152783	1339	1339	1339	1339	0
267	20240408	161000	58152783	1339	1339	1339	1339	0
268	20240408	160900	58152783	1339	1339	1339	1339	0
269	20240408	160800	58152783	1339	1339	1339	1339	0
270	20240408	160700	58152783	1339	1339	1339	1339	0
271	20240408	160600	58152783	1339	1339	1339	1339	0
272	20240408	160500	58152783	1339	1339	1339	1339	989
273	20240408	160400	58152783	1339	1339	1339	1339	0
274	20240408	160300	58152783	1339	1339	1339	1339	0
275	20240408	160200	58152783	1339	1339	1339	1339	0
276	20240408	160100	58152783	1339	1339	1339	1339	0
277	20240408	160000	58152783	1339	1339	1339	1339	0
278	20240408	155900	58152783	1339	1339	1339	1339	0
279	20240408	155800	58152783	1339	1339	1339	1339	0
280	20240408	155700	58152783	1339	1339	1339	1339	0
281	20240408	155600	58152783	1339	1339	1339	1339	0
282	20240408	155500	58152783	1339	1339	1339	1339	0
283	20240408	155400	58152783	1339	1339	1339	1339	0
284	20240408	155300	58152783	1339	1339	1339	1339	0
285	20240408	155200	58152783	1339	1339	1339	1339	0
286	20240408	155100	58152783	1339	1339	1339	1339	0
287	20240408	155000	58152783	1339	1339	1339	1339	0
288	20240408	154900	58152783	1339	1339	1339	1339	0
289	20240408	154800	58152783	1339	1339	1339	1339	0
290	20240408	154700	58152783	1339	1339	1339	1339	0
291	20240408	154600	58152783	1339	1339	1339	1339	0
292	20240408	154500	58152783	1339	1339	1339	1339	0
293	20240408	154400	58152783	1339	1339	1339	1339	0
294	20240408	154300	58152783	1339	1339	1339	1339	0
295	20240408	154200	58152783	1339	1339	1339	1339	0
296	20240408	154100	58152783	1339	1339	1339	1339	0
297	20240408	154000	58152783	1339	1339	1339	1339	0
298	20240408	153900	58152783	1339	1339	1339	1339	0
299	20240408	153800	58152783	1339	1339	1339	1339	0
300	20240408	153700	58152783	1339	1339	1339	1339	0
301	20240408	153600	58152783	1339	1339	1339	1339	0
302	20240408	153500	58152783	1339	1339	1339	1339	989
303	20240408	153400	58152783	1339	1339	1339	1339	0
304	20240408	153300	58152783	1339	1339	1339	1339	0
305	20240408	153200	58152783	1339	1339	1339	1339	0
306	20240408	153100	58152783	1339	1339	1339	1339	0
307	20240408	153000	58152783	1339	1339	1339	1339	989
308	20240408	152900	56828512	1325	1325	1325	1325	0
309	20240408	152800	56828512	1325	1325	1325	1325	0
310	20240408	152700	56828512	1325	1325	1325	1325	0
311	20240408	152600	56828512	1325	1325	1325	1325	0
312	20240408	152500	56828512	1325	1325	1325	1325	0
313	20240408	152400	56828512	1325	1325	1325	1325	0
314	20240408	152300	56828512	1325	1325	1325	1325	0
315	20240408	152200	56828512	1325	1325	1325	1325	0
316	20240408	152100	56828512	1325	1325	1325	1325	0
317	20240408	152000	56828512	1325	1325	1325	1325	0
318	20240408	151900	56828512	1325	1325	1325	1325	7
319	20240408	151800	56819237	1325	1330	1331	1325	1001
320	20240408	151700	55487069	1331	1331	1331	1331	0
321	20240408	151600	55487069	1331	1331	1331	1331	0
322	20240408	151500	55487069	1331	1325	1331	1325	2501
323	20240408	151400	52173238	1331	1331	1331	1331	0
324	20240408	151300	52173238	1331	1331	1331	1331	1
325	20240408	151200	52171907	1325	1325	1325	1325	0
326	20240408	151100	52171907	1325	1329	1330	1325	970
327	20240408	151000	50884987	1326	1326	1326	1326	1535
328	20240408	150900	48849577	1331	1331	1331	1331	0
329	20240408	150800	48849577	1331	1331	1331	1331	0
330	20240408	150700	48849577	1331	1331	1331	1331	0
331	20240408	150600	48849577	1331	1331	1331	1331	375
332	20240408	150500	48350452	1331	1331	1331	1331	2
333	20240408	150400	48347790	1331	1331	1331	1331	0
334	20240408	150300	48347790	1331	1331	1331	1331	0
335	20240408	150200	48347790	1331	1331	1331	1331	0
336	20240408	150100	48347790	1331	1331	1331	1331	0
337	20240408	150000	48347790	1331	1331	1331	1331	0
338	20240408	145900	48347790	1331	1331	1331	1331	0
339	20240408	145800	48347790	1331	1331	1331	1331	0
340	20240408	145700	48347790	1331	1331	1331	1331	0
341	20240408	145600	48347790	1331	1331	1331	1331	0
342	20240408	145500	48347790	1331	1331	1331	1331	0
343	20240408	145400	48347790	1331	1331	1331	1331	0
344	20240408	145300	48347790	1331	1331	1331	1331	0
345	20240408	145200	48347790	1331	1331	1331	1331	0
346	20240408	145100	48347790	1331	1331	1331	1331	1
347	20240408	145000	48346459	1325	1325	1325	1325	8
348	20240408	144900	48335859	1325	1325	1325	1325	2
349	20240408	144800	48333209	1331	1331	1331	1331	0
350	20240408	144700	48333209	1331	1331	1331	1331	0
351	20240408	144600	48333209	1331	1331	1331	1331	0
352	20240408	144500	48333209	1331	1331	1331	1331	0
353	20240408	144400	48333209	1331	1331	1331	1331	0
354	20240408	144300	48333209	1331	1331	1331	1331	0
355	20240408	144200	48333209	1331	1331	1331	1331	0
356	20240408	144100	48333209	1331	1331	1331	1331	0
357	20240408	144000	48333209	1331	1331	1331	1331	1
358	20240408	143900	48331878	1325	1325	1325	1325	0
359	20240408	143800	48331878	1325	1327	1327	1325	921
360	20240408	143700	47111189	1326	1326	1326	1326	0
361	20240408	143600	47111189	1326	1326	1326	1326	7
362	20240408	143500	47101907	1326	1326	1326	1326	0
363	20240408	143400	47101907	1326	1326	1326	1326	0
364	20240408	143300	47101907	1326	1326	1326	1326	0
365	20240408	143200	47101907	1326	1326	1326	1326	0
366	20240408	143100	47101907	1326	1326	1326	1326	0
367	20240408	143000	47101907	1326	1326	1326	1326	0
368	20240408	142900	47101907	1326	1326	1326	1326	0
369	20240408	142800	47101907	1326	1326	1326	1326	0
370	20240408	142700	47101907	1326	1326	1326	1326	0
371	20240408	142600	47101907	1326	1326	1326	1326	0
372	20240408	142500	47101907	1326	1326	1326	1326	0
373	20240408	142400	47101907	1326	1326	1326	1326	0
374	20240408	142300	47101907	1326	1326	1326	1326	0
375	20240408	142200	47101907	1326	1326	1326	1326	0
376	20240408	142100	47101907	1326	1326	1326	1326	0
377	20240408	142000	47101907	1326	1326	1326	1326	0
378	20240408	141900	47101907	1326	1326	1326	1326	0
379	20240408	141800	47101907	1326	1326	1326	1326	0
380	20240408	141700	47101907	1326	1326	1326	1326	0
381	20240408	141600	47101907	1326	1326	1326	1326	1085
382	20240408	141500	45663197	1326	1326	1326	1326	0
383	20240408	141400	45663197	1326	1326	1326	1326	0
384	20240408	141300	45663197	1326	1326	1326	1326	0
385	20240408	141200	45663197	1326	1326	1326	1326	0
386	20240408	141100	45663197	1326	1323	1326	1323	132
387	20240408	141000	45488558	1324	1324	1324	1324	132
388	20240408	140900	45313790	1323	1323	1323	1323	1
389	20240408	140800	45312467	1322	1322	1322	1322	120
390	20240408	140700	45153827	1324	1324	1324	1324	60
391	20240408	140600	45074387	1326	1326	1326	1326	0
392	20240408	140500	45074387	1326	1326	1326	1326	0
393	20240408	140400	45074387	1326	1326	1326	1326	0
394	20240408	140300	45074387	1326	1326	1326	1326	0
395	20240408	140200	45074387	1326	1326	1326	1326	0
396	20240408	140100	45074387	1326	1326	1326	1326	0
397	20240408	140000	45074387	1326	1322	1326	1322	45
398	20240408	135900	45014773	1326	1326	1326	1326	0
399	20240408	135800	45014773	1326	1326	1326	1326	0
400	20240408	135700	45014773	1326	1326	1326	1326	0
401	20240408	135600	45014773	1326	1326	1326	1326	0
402	20240408	135500	45014773	1326	1326	1326	1323	4393
403	20240408	135400	39194125	1326	1335	1335	1326	3
404	20240408	135300	39190129	1331	1331	1331	1331	0
405	20240408	135200	39190129	1331	1331	1331	1331	0
406	20240408	135100	39190129	1331	1331	1331	1331	0
407	20240408	135000	39190129	1331	1331	1331	1331	6
408	20240408	134900	39182143	1331	1331	1331	1331	0
409	20240408	134800	39182143	1331	1335	1335	1331	2
410	20240408	134700	39179477	1325	1325	1325	1325	0
411	20240408	134600	39179477	1325	1327	1327	1325	500
412	20240408	134500	38516672	1338	1338	1338	1338	0
413	20240408	134400	38516672	1338	1338	1338	1338	0
414	20240408	134300	38516672	1338	1338	1338	1338	0
415	20240408	134200	38516672	1338	1338	1338	1338	1
416	20240408	134100	38515334	1328	1328	1328	1328	300
417	20240408	134000	38116934	1329	1331	1342	1329	833
418	20240408	133900	37006911	1326	1326	1326	1326	0
419	20240408	133800	37006911	1326	1326	1326	1326	1
420	20240408	133700	37005585	1331	1331	1331	1331	0
421	20240408	133600	37005585	1331	1331	1331	1331	1
422	20240408	133500	37004254	1331	1331	1331	1331	2
423	20240408	133400	37001592	1331	1331	1331	1331	10
424	20240408	133300	36988282	1331	1331	1331	1331	0
425	20240408	133200	36988282	1331	1331	1331	1331	0
426	20240408	133100	36988282	1331	1331	1331	1331	0
427	20240408	133000	36988282	1331	1331	1331	1331	1
428	20240408	132900	36986951	1326	1326	1326	1326	0
429	20240408	132800	36986951	1326	1326	1326	1326	0
430	20240408	132700	36986951	1326	1326	1326	1326	0
431	20240408	132600	36986951	1326	1326	1326	1326	0
432	20240408	132500	36986951	1326	1326	1326	1326	0
433	20240408	132400	36986951	1326	1326	1326	1326	0
434	20240408	132300	36986951	1326	1326	1326	1326	0
435	20240408	132200	36986951	1326	1326	1326	1326	0
436	20240408	132100	36986951	1326	1326	1326	1326	0
437	20240408	132000	36986951	1326	1326	1326	1326	0
438	20240408	131900	36986951	1326	1326	1326	1326	0
439	20240408	131800	36986951	1326	1326	1326	1326	0
440	20240408	131700	36986951	1326	1326	1326	1326	0
441	20240408	131600	36986951	1326	1326	1326	1326	0
442	20240408	131500	36986951	1326	1326	1326	1326	500
443	20240408	131400	36323951	1331	1331	1331	1331	0
444	20240408	131300	36323951	1331	1331	1331	1331	0
445	20240408	131200	36323951	1331	1331	1331	1331	0
446	20240408	131100	36323951	1331	1331	1331	1331	0
447	20240408	131000	36323951	1331	1331	1331	1331	0
448	20240408	130900	36323951	1331	1331	1331	1331	0
449	20240408	130800	36323951	1331	1331	1331	1331	0
450	20240408	130700	36323951	1331	1331	1331	1331	0
451	20240408	130600	36323951	1331	1331	1331	1331	0
452	20240408	130500	36323951	1331	1331	1331	1331	0
453	20240408	130400	36323951	1331	1331	1331	1331	3
454	20240408	130300	36319958	1331	1331	1331	1331	6
455	20240408	130200	36311972	1331	1331	1331	1331	2
456	20240408	130100	36309310	1325	1326	1326	1325	784
457	20240408	130000	35269913	1336	1336	1336	1336	0
458	20240408	125900	35269913	1336	1336	1336	1336	0
459	20240408	125800	35269913	1336	1336	1336	1336	0
460	20240408	125700	35269913	1336	1336	1336	1336	1
461	20240408	125600	35268577	1327	1327	1327	1327	51
462	20240408	125500	35200900	1330	1330	1330	1330	334
463	20240408	125400	34756680	1330	1330	1330	1330	0
464	20240408	125300	34756680	1330	1330	1330	1330	0
465	20240408	125200	34756680	1330	1330	1330	1330	0
466	20240408	125100	34756680	1330	1330	1330	1330	0
467	20240408	125000	34756680	1330	1330	1330	1330	0
468	20240408	124900	34756680	1330	1330	1330	1330	0
469	20240408	124800	34756680	1330	1330	1330	1330	0
470	20240408	124700	34756680	1330	1330	1337	1330	1097
471	20240408	124600	33297663	1330	1330	1330	1330	0
472	20240408	124500	33297663	1330	1330	1330	1330	0
473	20240408	124400	33297663	1330	1330	1330	1330	0
474	20240408	124300	33297663	1330	1330	1330	1330	0
475	20240408	124200	33297663	1330	1330	1330	1330	10
476	20240408	124100	33284363	1330	1326	1330	1326	538
477	20240408	124000	32570971	1326	1326	1326	1326	809
478	20240408	123900	31498237	1326	1326	1326	1326	0
479	20240408	123800	31498237	1326	1326	1326	1326	0
480	20240408	123700	31498237	1326	1326	1326	1326	0
481	20240408	123600	31498237	1326	1326	1326	1326	0
482	20240408	123500	31498237	1326	1326	1326	1326	0
483	20240408	123400	31498237	1326	1326	1326	1326	50
484	20240408	123300	31431937	1326	1326	1326	1326	0
485	20240408	123200	31431937	1326	1326	1326	1326	0
486	20240408	123100	31431937	1326	1326	1326	1326	0
487	20240408	123000	31431937	1326	1326	1326	1326	0
488	20240408	122900	31431937	1326	1326	1326	1326	0
489	20240408	122800	31431937	1326	1326	1326	1326	71
490	20240408	122700	31337791	1326	1326	1326	1326	0
491	20240408	122600	31337791	1326	1326	1326	1326	0
492	20240408	122500	31337791	1326	1326	1326	1326	0
493	20240408	122400	31337791	1326	1326	1326	1326	241
494	20240408	122300	31018225	1327	1327	1327	1327	0
495	20240408	122200	31018225	1327	1327	1327	1327	0
496	20240408	122100	31018225	1327	1327	1327	1327	0
497	20240408	122000	31018225	1327	1327	1327	1327	99
498	20240408	121900	30886852	1330	1330	1330	1330	0
499	20240408	121800	30886852	1330	1330	1330	1330	0
500	20240408	121700	30886852	1330	1330	1330	1330	0
501	20240408	121600	30886852	1330	1330	1330	1330	0
502	20240408	121500	30886852	1330	1330	1330	1330	0
503	20240408	121400	30886852	1330	1330	1330	1330	0
504	20240408	121300	30886852	1330	1330	1330	1330	0
505	20240408	121200	30886852	1330	1330	1330	1330	0
506	20240408	121100	30886852	1330	1330	1330	1330	0
507	20240408	121000	30886852	1330	1330	1330	1330	0
508	20240408	120900	30886852	1330	1330	1330	1330	20
509	20240408	120800	30860252	1330	1330	1330	1330	0
510	20240408	120700	30860252	1330	1330	1330	1330	0
511	20240408	120600	30860252	1330	1330	1330	1330	20
512	20240408	120500	30833652	1330	1330	1330	1330	0
513	20240408	120400	30833652	1330	1330	1330	1330	0
514	20240408	120300	30833652	1330	1330	1330	1330	0
515	20240408	120200	30833652	1330	1330	1330	1330	0
516	20240408	120100	30833652	1330	1330	1330	1330	0
517	20240408	120000	30833652	1330	1330	1330	1330	0
518	20240408	115900	30833652	1330	1330	1330	1330	5
519	20240408	115800	30827002	1330	1330	1330	1330	6
520	20240408	115700	30819022	1327	1327	1327	1327	300
521	20240408	115600	30420922	1327	1327	1327	1327	0
522	20240408	115500	30420922	1327	1327	1327	1327	0
523	20240408	115400	30420922	1327	1327	1327	1327	0
524	20240408	115300	30420922	1327	1327	1327	1327	0
525	20240408	115200	30420922	1327	1327	1327	1327	304
526	20240408	115100	30017514	1327	1327	1327	1327	0
527	20240408	115000	30017514	1327	1327	1327	1327	0
528	20240408	114900	30017514	1327	1327	1327	1327	0
529	20240408	114800	30017514	1327	1327	1327	1327	0
530	20240408	114700	30017514	1327	1327	1327	1327	195
531	20240408	114600	29758749	1327	1327	1327	1327	0
532	20240408	114500	29758749	1327	1327	1327	1327	0
533	20240408	114400	29758749	1327	1327	1327	1327	0
534	20240408	114300	29758749	1327	1327	1327	1327	0
535	20240408	114200	29758749	1327	1327	1327	1327	0
536	20240408	114100	29758749	1327	1327	1327	1327	0
537	20240408	114000	29758749	1327	1327	1327	1327	0
538	20240408	113900	29758749	1327	1327	1327	1327	0
539	20240408	113800	29758749	1327	1327	1327	1327	0
540	20240408	113700	29758749	1327	1327	1327	1327	196
541	20240408	113600	29498657	1329	1329	1329	1328	751
542	20240408	113500	28501199	1329	1329	1329	1329	0
543	20240408	113400	28501199	1329	1329	1329	1329	0
544	20240408	113300	28501199	1329	1329	1329	1329	0
545	20240408	113200	28501199	1329	1330	1335	1329	716
546	20240408	113100	27548736	1330	1330	1330	1330	0
547	20240408	113000	27548736	1330	1330	1330	1330	0
548	20240408	112900	27548736	1330	1330	1330	1330	0
549	20240408	112800	27548736	1330	1330	1330	1330	0
550	20240408	112700	27548736	1330	1330	1330	1330	195
551	20240408	112600	27289386	1330	1330	1330	1330	0
552	20240408	112500	27289386	1330	1330	1330	1330	0
553	20240408	112400	27289386	1330	1330	1330	1330	0
554	20240408	112300	27289386	1330	1330	1330	1330	1
555	20240408	112200	27288056	1335	1335	1335	1335	0
556	20240408	112100	27288056	1335	1335	1335	1335	0
557	20240408	112000	27288056	1335	1335	1335	1335	0
558	20240408	111900	27288056	1335	1335	1335	1335	0
559	20240408	111800	27288056	1335	1335	1335	1335	0
560	20240408	111700	27288056	1335	1330	1335	1330	196
561	20240408	111600	27027371	1330	1330	1330	1330	0
562	20240408	111500	27027371	1330	1330	1330	1330	0
563	20240408	111400	27027371	1330	1330	1330	1330	0
564	20240408	111300	27027371	1330	1330	1330	1330	0
565	20240408	111200	27027371	1330	1330	1330	1330	0
566	20240408	111100	27027371	1330	1330	1330	1330	0
567	20240408	111000	27027371	1330	1330	1330	1330	0
568	20240408	110900	27027371	1330	1330	1330	1330	0
569	20240408	110800	27027371	1330	1330	1330	1330	0
570	20240408	110700	27027371	1330	1330	1330	1330	195
571	20240408	110600	26768021	1330	1330	1330	1330	0
572	20240408	110500	26768021	1330	1330	1330	1330	0
573	20240408	110400	26768021	1330	1330	1330	1330	0
574	20240408	110300	26768021	1330	1330	1330	1330	0
575	20240408	110200	26768021	1330	1330	1330	1330	0
576	20240408	110100	26768021	1330	1330	1330	1330	0
577	20240408	110000	26768021	1330	1330	1330	1330	0
578	20240408	105900	26768021	1330	1330	1330	1330	0
579	20240408	105800	26768021	1330	1330	1330	1330	0
580	20240408	105700	26768021	1330	1330	1330	1330	195
581	20240408	105600	26508671	1330	1330	1330	1330	526
582	20240408	105500	25809091	1330	1330	1330	1330	254
583	20240408	105400	25471271	1330	1330	1330	1330	0
584	20240408	105300	25471271	1330	1330	1330	1330	0
585	20240408	105200	25471271	1330	1330	1330	1330	0
586	20240408	105100	25471271	1330	1330	1330	1330	0
587	20240408	105000	25471271	1330	1330	1330	1330	0
588	20240408	104900	25471271	1330	1330	1330	1330	0
589	20240408	104800	25471271	1330	1330	1330	1330	0
590	20240408	104700	25471271	1330	1330	1330	1330	195
591	20240408	104600	25211921	1330	1330	1330	1330	0
592	20240408	104500	25211921	1330	1330	1330	1330	0
593	20240408	104400	25211921	1330	1330	1330	1330	0
594	20240408	104300	25211921	1330	1330	1330	1330	0
595	20240408	104200	25211921	1330	1330	1330	1330	0
596	20240408	104100	25211921	1330	1330	1330	1330	0
597	20240408	104000	25211921	1330	1330	1330	1330	0
598	20240408	103900	25211921	1330	1331	1331	1330	1148
599	20240408	103800	23684351	1331	1331	1331	1331	0
600	20240408	103700	23684351	1331	1331	1331	1331	195
601	20240408	103600	23424806	1331	1331	1331	1331	0
602	20240408	103500	23424806	1331	1331	1331	1331	0
603	20240408	103400	23424806	1331	1331	1331	1331	0
604	20240408	103300	23424806	1331	1331	1331	1331	0
605	20240408	103200	23424806	1331	1331	1331	1331	0
606	20240408	103100	23424806	1331	1331	1331	1331	0
607	20240408	103000	23424806	1331	1331	1331	1331	0
608	20240408	102900	23424806	1331	1331	1331	1331	0
609	20240408	102800	23424806	1331	1331	1331	1331	0
610	20240408	102700	23424806	1331	1331	1331	1331	195
611	20240408	102600	23165261	1331	1331	1331	1331	0
612	20240408	102500	23165261	1331	1331	1331	1331	0
613	20240408	102400	23165261	1331	1331	1331	1331	0
614	20240408	102300	23165261	1331	1331	1331	1331	0
615	20240408	102200	23165261	1331	1331	1331	1331	0
616	20240408	102100	23165261	1331	1331	1331	1331	0
617	20240408	102000	23165261	1331	1331	1331	1331	0
618	20240408	101900	23165261	1331	1332	1332	1331	1400
619	20240408	101800	21301699	1332	1332	1332	1332	0
620	20240408	101700	21301699	1332	1332	1332	1332	595
621	20240408	101600	20509159	1333	1333	1333	1333	0
622	20240408	101500	20509159	1333	1333	1333	1333	0
623	20240408	101400	20509159	1333	1333	1333	1333	0
624	20240408	101300	20509159	1333	1333	1333	1333	0
625	20240408	101200	20509159	1333	1333	1333	1333	0
626	20240408	101100	20509159	1333	1333	1333	1333	222
627	20240408	101000	20213233	1333	1333	1333	1333	20
628	20240408	100900	20186573	1342	1342	1342	1342	0
629	20240408	100800	20186573	1342	1342	1342	1342	0
630	20240408	100700	20186573	1342	1342	1342	1342	0
631	20240408	100600	20186573	1342	1342	1342	1342	1
632	20240408	100500	20185231	1342	1342	1342	1342	0
633	20240408	100400	20185231	1342	1342	1342	1342	0
634	20240408	100300	20185231	1342	1342	1342	1342	2
635	20240408	100200	20182547	1332	1332	1332	1332	0
636	20240408	100100	20182547	1332	1332	1332	1332	0
637	20240408	100000	20182547	1332	1332	1332	1332	0
638	20240408	095900	20182547	1332	1332	1332	1332	0
639	20240408	095800	20182547	1332	1332	1332	1332	0
640	20240408	095700	20182547	1332	1332	1332	1332	0
641	20240408	095600	20182547	1332	1332	1332	1332	0
642	20240408	095500	20182547	1332	1332	1332	1332	0
643	20240408	095400	20182547	1332	1332	1332	1332	0
644	20240408	095300	20182547	1332	1332	1332	1332	0
645	20240408	095200	20182547	1332	1332	1332	1332	0
646	20240408	095100	20182547	1332	1332	1332	1332	0
647	20240408	095000	20182547	1332	1332	1332	1332	0
648	20240408	094900	20182547	1332	1332	1332	1332	0
649	20240408	094800	20182547	1332	1332	1332	1332	0
650	20240408	094700	20182547	1332	1332	1332	1332	0
651	20240408	094600	20182547	1332	1332	1332	1332	0
652	20240408	094500	20182547	1332	1332	1332	1332	0
653	20240408	094400	20182547	1332	1332	1332	1332	2
654	20240408	094300	20179883	1343	1343	1343	1343	0
655	20240408	094200	20179883	1343	1343	1343	1343	0
656	20240408	094100	20179883	1343	1343	1343	1343	0
657	20240408	094000	20179883	1343	1343	1343	1343	0
658	20240408	093900	20179883	1343	1333	1343	1331	2176
659	20240408	093800	17271978	1334	1334	1334	1334	0
660	20240408	093700	17271978	1334	1334	1334	1334	110
661	20240408	093600	17125238	1334	1334	1334	1334	1
662	20240408	093500	17123904	1344	1344	1344	1344	0
663	20240408	093400	17123904	1344	1344	1344	1344	0
664	20240408	093300	17123904	1344	1344	1344	1344	0
665	20240408	093200	17123904	1344	1344	1344	1344	0
666	20240408	093100	17123904	1344	1344	1344	1344	0
667	20240408	093000	17123904	1344	1344	1344	1344	37
668	20240408	092900	17074176	1344	1344	1344	1344	480
669	20240408	092800	16429056	1344	1344	1344	1344	0
670	20240408	092700	16429056	1344	1344	1344	1344	0
671	20240408	092600	16429056	1344	1344	1344	1344	0
672	20240408	092500	16429056	1344	1344	1344	1344	1
673	20240408	092400	16427712	1344	1333	1344	1333	761
674	20240408	092300	15413288	1333	1333	1333	1333	900
675	20240408	092200	14213588	1333	1333	1333	1333	0
676	20240408	092100	14213588	1333	1333	1333	1333	0
677	20240408	092000	14213588	1333	1333	1333	1333	0
678	20240408	091900	14213588	1333	1333	1333	1333	0
679	20240408	091800	14213588	1333	1333	1333	1333	0
680	20240408	091700	14213588	1333	1333	1333	1333	0
681	20240408	091600	14213588	1333	1333	1333	1333	725
682	20240408	091500	13247163	1333	1334	1334	1333	3
683	20240408	091400	13243163	1335	1335	1335	1335	38
684	20240408	091300	13192433	1335	1337	1337	1335	4320
685	20240408	091200	7423136	1337	1337	1337	1337	4
686	20240408	091100	7417788	1337	1337	1337	1337	316
687	20240408	091000	6995296	1337	1337	1347	1337	3
688	20240408	090900	6991275	1348	1337	1348	1337	2
689	20240408	090800	6988590	1347	1337	1347	1337	2
690	20240408	090700	6985906	1345	1345	1345	1345	85
691	20240408	090600	6871581	1343	1335	1343	1335	324
692	20240408	090500	6436457	1337	1337	1337	1337	701
693	20240408	090400	5499220	1337	1337	1337	1337	0
694	20240408	090300	5499220	1337	1337	1337	1337	60
695	20240408	090200	5419000	1337	1343	1343	1337	243
696	20240408	090100	5092657	1343	1338	1343	1337	1019
697	20240408	090000	3729006	1338	1338	1338	1338	2027