KissMeData/073540/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	193600	72561233	1862	1862	1862	1862	1291
3	20240408	193500	72561233	1862	1862	1862	1862	0
4	20240408	193400	72561233	1862	1862	1862	1862	0
5	20240408	193300	72561233	1862	1862	1862	1862	0
6	20240408	193200	72561233	1862	1862	1862	1862	0
7	20240408	193100	72561233	1862	1862	1862	1862	0
8	20240408	193000	72561233	1862	1862	1862	1862	0
9	20240408	192900	72561233	1862	1862	1862	1862	0
10	20240408	192800	72561233	1862	1862	1862	1862	0
11	20240408	192700	72561233	1862	1862	1862	1862	0
12	20240408	192600	72561233	1862	1862	1862	1862	0
13	20240408	192500	72561233	1862	1862	1862	1862	0
14	20240408	192400	72561233	1862	1862	1862	1862	0
15	20240408	192300	72561233	1862	1862	1862	1862	0
16	20240408	192200	72561233	1862	1862	1862	1862	0
17	20240408	192100	72561233	1862	1862	1862	1862	0
18	20240408	192000	72561233	1862	1862	1862	1862	0
19	20240408	191900	72561233	1862	1862	1862	1862	0
20	20240408	191800	72561233	1862	1862	1862	1862	0
21	20240408	191700	72561233	1862	1862	1862	1862	0
22	20240408	191600	72561233	1862	1862	1862	1862	0
23	20240408	191500	72561233	1862	1862	1862	1862	0
24	20240408	191400	72561233	1862	1862	1862	1862	0
25	20240408	191300	72561233	1862	1862	1862	1862	0
26	20240408	191200	72561233	1862	1862	1862	1862	0
27	20240408	191100	72561233	1862	1862	1862	1862	0
28	20240408	191000	72561233	1862	1862	1862	1862	0
29	20240408	190900	72561233	1862	1862	1862	1862	0
30	20240408	190800	72561233	1862	1862	1862	1862	0
31	20240408	190700	72561233	1862	1862	1862	1862	0
32	20240408	190600	72561233	1862	1862	1862	1862	1291
33	20240408	190500	72561233	1862	1862	1862	1862	0
34	20240408	190400	72561233	1862	1862	1862	1862	0
35	20240408	190300	72561233	1862	1862	1862	1862	0
36	20240408	190200	72561233	1862	1862	1862	1862	0
37	20240408	190100	72561233	1862	1862	1862	1862	0
38	20240408	190000	72561233	1862	1862	1862	1862	0
39	20240408	185900	72561233	1862	1862	1862	1862	0
40	20240408	185800	72561233	1862	1862	1862	1862	0
41	20240408	185700	72561233	1862	1862	1862	1862	0
42	20240408	185600	72561233	1862	1862	1862	1862	0
43	20240408	185500	72561233	1862	1862	1862	1862	0
44	20240408	185400	72561233	1862	1862	1862	1862	0
45	20240408	185300	72561233	1862	1862	1862	1862	0
46	20240408	185200	72561233	1862	1862	1862	1862	0
47	20240408	185100	72561233	1862	1862	1862	1862	0
48	20240408	185000	72561233	1862	1862	1862	1862	0
49	20240408	184900	72561233	1862	1862	1862	1862	0
50	20240408	184800	72561233	1862	1862	1862	1862	0
51	20240408	184700	72561233	1862	1862	1862	1862	0
52	20240408	184600	72561233	1862	1862	1862	1862	0
53	20240408	184500	72561233	1862	1862	1862	1862	0
54	20240408	184400	72561233	1862	1862	1862	1862	0
55	20240408	184300	72561233	1862	1862	1862	1862	0
56	20240408	184200	72561233	1862	1862	1862	1862	0
57	20240408	184100	72561233	1862	1862	1862	1862	0
58	20240408	184000	72561233	1862	1862	1862	1862	0
59	20240408	183900	72561233	1862	1862	1862	1862	0
60	20240408	183800	72561233	1862	1862	1862	1862	0
61	20240408	183700	72561233	1862	1862	1862	1862	0
62	20240408	183600	72561233	1862	1862	1862	1862	1291
63	20240408	183500	72561233	1862	1862	1862	1862	0
64	20240408	183400	72561233	1862	1862	1862	1862	0
65	20240408	183300	72561233	1862	1862	1862	1862	0
66	20240408	183200	72561233	1862	1862	1862	1862	0
67	20240408	183100	72561233	1862	1862	1862	1862	0
68	20240408	183000	72561233	1862	1862	1862	1862	0
69	20240408	182900	72561233	1862	1862	1862	1862	0
70	20240408	182800	72561233	1862	1862	1862	1862	0
71	20240408	182700	72561233	1862	1862	1862	1862	0
72	20240408	182600	72561233	1862	1862	1862	1862	0
73	20240408	182500	72561233	1862	1862	1862	1862	0
74	20240408	182400	72561233	1862	1862	1862	1862	0
75	20240408	182300	72561233	1862	1862	1862	1862	0
76	20240408	182200	72561233	1862	1862	1862	1862	0
77	20240408	182100	72561233	1862	1862	1862	1862	0
78	20240408	182000	72561233	1862	1862	1862	1862	0
79	20240408	181900	72561233	1862	1862	1862	1862	0
80	20240408	181800	72561233	1862	1862	1862	1862	0
81	20240408	181700	72561233	1862	1862	1862	1862	0
82	20240408	181600	72561233	1862	1862	1862	1862	0
83	20240408	181500	72561233	1862	1862	1862	1862	0
84	20240408	181400	72561233	1862	1862	1862	1862	0
85	20240408	181300	72561233	1862	1862	1862	1862	0
86	20240408	181200	72561233	1862	1862	1862	1862	0
87	20240408	181100	72561233	1862	1862	1862	1862	0
88	20240408	181000	72561233	1862	1862	1862	1862	0
89	20240408	180900	72561233	1862	1862	1862	1862	0
90	20240408	180800	72561233	1862	1862	1862	1862	0
91	20240408	180700	72561233	1862	1862	1862	1862	0
92	20240408	180600	72561233	1862	1862	1862	1862	1291
93	20240408	180500	72561233	1862	1862	1862	1862	0
94	20240408	180400	72561233	1862	1862	1862	1862	0
95	20240408	180300	72561233	1862	1862	1862	1862	0
96	20240408	180200	72561233	1862	1862	1862	1862	0
97	20240408	180100	72561233	1862	1862	1862	1862	0
98	20240408	180000	72561233	1862	1862	1862	1862	0
99	20240408	175900	72561233	1862	1862	1862	1862	0
100	20240408	175800	72561233	1862	1862	1862	1862	0
101	20240408	175700	72561233	1862	1862	1862	1862	0
102	20240408	175600	72561233	1862	1862	1862	1862	0
103	20240408	175500	72561233	1862	1862	1862	1862	0
104	20240408	175400	72561233	1862	1862	1862	1862	0
105	20240408	175300	72561233	1862	1862	1862	1862	0
106	20240408	175200	72561233	1862	1862	1862	1862	0
107	20240408	175100	72561233	1862	1862	1862	1862	0
108	20240408	175000	72561233	1862	1862	1862	1862	0
109	20240408	174900	72561233	1862	1862	1862	1862	0
110	20240408	174800	72561233	1862	1862	1862	1862	0
111	20240408	174700	72561233	1862	1862	1862	1862	0
112	20240408	174600	72561233	1862	1862	1862	1862	0
113	20240408	174500	72561233	1862	1862	1862	1862	0
114	20240408	174400	72561233	1862	1862	1862	1862	0
115	20240408	174300	72561233	1862	1862	1862	1862	0
116	20240408	174200	72561233	1862	1862	1862	1862	0
117	20240408	174100	72561233	1862	1862	1862	1862	0
118	20240408	174000	72561233	1862	1862	1862	1862	0
119	20240408	173900	72561233	1862	1862	1862	1862	0
120	20240408	173800	72561233	1862	1862	1862	1862	0
121	20240408	173700	72561233	1862	1862	1862	1862	0
122	20240408	173600	72561233	1862	1862	1862	1862	1291
123	20240408	173500	72561233	1862	1862	1862	1862	0
124	20240408	173400	72561233	1862	1862	1862	1862	0
125	20240408	173300	72561233	1862	1862	1862	1862	0
126	20240408	173200	72561233	1862	1862	1862	1862	0
127	20240408	173100	72561233	1862	1862	1862	1862	0
128	20240408	173000	72561233	1862	1862	1862	1862	0
129	20240408	172900	72561233	1862	1862	1862	1862	0
130	20240408	172800	72561233	1862	1862	1862	1862	0
131	20240408	172700	72561233	1862	1862	1862	1862	0
132	20240408	172600	72561233	1862	1862	1862	1862	0
133	20240408	172500	72561233	1862	1862	1862	1862	0
134	20240408	172400	72561233	1862	1862	1862	1862	0
135	20240408	172300	72561233	1862	1862	1862	1862	0
136	20240408	172200	72561233	1862	1862	1862	1862	0
137	20240408	172100	72561233	1862	1862	1862	1862	0
138	20240408	172000	72561233	1862	1862	1862	1862	0
139	20240408	171900	72561233	1862	1862	1862	1862	0
140	20240408	171800	72561233	1862	1862	1862	1862	0
141	20240408	171700	72561233	1862	1862	1862	1862	0
142	20240408	171600	72561233	1862	1862	1862	1862	0
143	20240408	171500	72561233	1862	1862	1862	1862	0
144	20240408	171400	72561233	1862	1862	1862	1862	0
145	20240408	171300	72561233	1862	1862	1862	1862	0
146	20240408	171200	72561233	1862	1862	1862	1862	0
147	20240408	171100	72561233	1862	1862	1862	1862	0
148	20240408	171000	72561233	1862	1862	1862	1862	0
149	20240408	170900	72561233	1862	1862	1862	1862	0
150	20240408	170800	72561233	1862	1862	1862	1862	0
151	20240408	170700	72561233	1862	1862	1862	1862	0
152	20240408	170600	72561233	1862	1862	1862	1862	1291
153	20240408	170500	72561233	1862	1862	1862	1862	0
154	20240408	170400	72561233	1862	1862	1862	1862	0
155	20240408	170300	72561233	1862	1862	1862	1862	0
156	20240408	170200	72561233	1862	1862	1862	1862	0
157	20240408	170100	72561233	1862	1862	1862	1862	0
158	20240408	170000	72561233	1862	1862	1862	1862	0
159	20240408	165900	72561233	1862	1862	1862	1862	0
160	20240408	165800	72561233	1862	1862	1862	1862	0
161	20240408	165700	72561233	1862	1862	1862	1862	0
162	20240408	165600	72561233	1862	1862	1862	1862	0
163	20240408	165500	72561233	1862	1862	1862	1862	0
164	20240408	165400	72561233	1862	1862	1862	1862	0
165	20240408	165300	72561233	1862	1862	1862	1862	0
166	20240408	165200	72561233	1862	1862	1862	1862	0
167	20240408	165100	72561233	1862	1862	1862	1862	0
168	20240408	165000	72561233	1862	1862	1862	1862	0
169	20240408	164900	72561233	1862	1862	1862	1862	0
170	20240408	164800	72561233	1862	1862	1862	1862	0
171	20240408	164700	72561233	1862	1862	1862	1862	0
172	20240408	164600	72561233	1862	1862	1862	1862	0
173	20240408	164500	72561233	1862	1862	1862	1862	0
174	20240408	164400	72561233	1862	1862	1862	1862	0
175	20240408	164300	72561233	1862	1862	1862	1862	0
176	20240408	164200	72561233	1862	1862	1862	1862	0
177	20240408	164100	72561233	1862	1862	1862	1862	0
178	20240408	164000	72561233	1862	1862	1862	1862	0
179	20240408	163900	72561233	1862	1862	1862	1862	0
180	20240408	163800	72561233	1862	1862	1862	1862	0
181	20240408	163700	72561233	1862	1862	1862	1862	0
182	20240408	163600	72561233	1862	1862	1862	1862	1291
183	20240408	163500	72561233	1862	1862	1862	1862	0
184	20240408	163400	72561233	1862	1862	1862	1862	0
185	20240408	163300	72561233	1862	1862	1862	1862	0
186	20240408	163200	72561233	1862	1862	1862	1862	0
187	20240408	163100	72561233	1862	1862	1862	1862	0
188	20240408	163000	72561233	1862	1862	1862	1862	0
189	20240408	162900	72561233	1862	1862	1862	1862	0
190	20240408	162800	72561233	1862	1862	1862	1862	0
191	20240408	162700	72561233	1862	1862	1862	1862	0
192	20240408	162600	72561233	1862	1862	1862	1862	0
193	20240408	162500	72561233	1862	1862	1862	1862	0
194	20240408	162400	72561233	1862	1862	1862	1862	0
195	20240408	162300	72561233	1862	1862	1862	1862	0
196	20240408	162200	72561233	1862	1862	1862	1862	0
197	20240408	162100	72561233	1862	1862	1862	1862	0
198	20240408	162000	72561233	1862	1862	1862	1862	0
199	20240408	161900	72561233	1862	1862	1862	1862	0
200	20240408	161800	72561233	1862	1862	1862	1862	0
201	20240408	161700	72561233	1862	1862	1862	1862	0
202	20240408	161600	72561233	1862	1862	1862	1862	0
203	20240408	161500	72561233	1862	1862	1862	1862	0
204	20240408	161400	72561233	1862	1862	1862	1862	0
205	20240408	161300	72561233	1862	1862	1862	1862	0
206	20240408	161200	72561233	1862	1862	1862	1862	0
207	20240408	161100	72561233	1862	1862	1862	1862	0
208	20240408	161000	72561233	1862	1862	1862	1862	0
209	20240408	160900	72561233	1862	1862	1862	1862	0
210	20240408	160800	72561233	1862	1862	1862	1862	0
211	20240408	160700	72561233	1862	1862	1862	1862	0
212	20240408	160600	72561233	1862	1862	1862	1862	1291
213	20240408	160500	72561233	1862	1862	1862	1862	0
214	20240408	160400	72561233	1862	1862	1862	1862	0
215	20240408	160300	72561233	1862	1862	1862	1862	0
216	20240408	160200	72561233	1862	1862	1862	1862	0
217	20240408	160100	72561233	1862	1862	1862	1862	0
218	20240408	160000	72561233	1862	1862	1862	1862	0
219	20240408	155900	72561233	1862	1862	1862	1862	0
220	20240408	155800	72561233	1862	1862	1862	1862	0
221	20240408	155700	72561233	1862	1862	1862	1862	0
222	20240408	155600	72561233	1862	1862	1862	1862	0
223	20240408	155500	72561233	1862	1862	1862	1862	0
224	20240408	155400	72561233	1862	1862	1862	1862	0
225	20240408	155300	72561233	1862	1862	1862	1862	0
226	20240408	155200	72561233	1862	1862	1862	1862	0
227	20240408	155100	72561233	1862	1862	1862	1862	0
228	20240408	155000	72561233	1862	1862	1862	1862	0
229	20240408	154900	72561233	1862	1862	1862	1862	0
230	20240408	154800	72561233	1862	1862	1862	1862	0
231	20240408	154700	72561233	1862	1862	1862	1862	0
232	20240408	154600	72561233	1862	1862	1862	1862	0
233	20240408	154500	72561233	1862	1862	1862	1862	0
234	20240408	154400	72561233	1862	1862	1862	1862	0
235	20240408	154300	72561233	1862	1862	1862	1862	0
236	20240408	154200	72561233	1862	1862	1862	1862	0
237	20240408	154100	72561233	1862	1862	1862	1862	0
238	20240408	154000	72561233	1862	1862	1862	1862	0
239	20240408	153900	72561233	1862	1862	1862	1862	0
240	20240408	153800	72561233	1862	1862	1862	1862	0
241	20240408	153700	72561233	1862	1862	1862	1862	0
242	20240408	153600	72561233	1862	1862	1862	1862	1291
243	20240408	153500	72561233	1862	1862	1862	1862	0
244	20240408	153400	72561233	1862	1862	1862	1862	0
245	20240408	153300	72561233	1862	1862	1862	1862	0
246	20240408	153200	72561233	1862	1862	1862	1862	0
247	20240408	153100	72561233	1862	1862	1862	1862	0
248	20240408	153000	72561233	1862	1862	1862	1862	1291
249	20240408	152900	70157391	1869	1869	1869	1869	0
250	20240408	152800	70157391	1869	1869	1869	1869	0
251	20240408	152700	70157391	1869	1869	1869	1869	0
252	20240408	152600	70157391	1869	1869	1869	1869	0
253	20240408	152500	70157391	1869	1869	1869	1869	0
254	20240408	152400	70157391	1869	1869	1869	1869	0
255	20240408	152300	70157391	1869	1869	1869	1869	0
256	20240408	152200	70157391	1869	1869	1869	1869	0
257	20240408	152100	70157391	1869	1869	1869	1869	0
258	20240408	152000	70157391	1869	1869	1869	1869	0
259	20240408	151900	70157391	1869	1869	1869	1869	25
260	20240408	151800	70110666	1869	1869	1869	1869	0
261	20240408	151700	70110666	1869	1869	1869	1869	1
262	20240408	151600	70108797	1869	1869	1869	1869	100
263	20240408	151500	69921897	1869	1869	1869	1869	0
264	20240408	151400	69921897	1869	1869	1869	1869	100
265	20240408	151300	69734997	1861	1861	1861	1861	0
266	20240408	151200	69734997	1861	1861	1861	1861	7
267	20240408	151100	69721970	1861	1861	1861	1861	39
268	20240408	151000	69649391	1869	1869	1869	1869	0
269	20240408	150900	69649391	1869	1869	1869	1869	50
270	20240408	150800	69555941	1861	1861	1861	1861	12
271	20240408	150700	69533609	1861	1861	1861	1861	0
272	20240408	150600	69533609	1861	1861	1861	1861	216
273	20240408	150500	69131633	1861	1861	1861	1861	0
274	20240408	150400	69131633	1861	1861	1861	1861	0
275	20240408	150300	69131633	1861	1861	1861	1861	6
276	20240408	150200	69120467	1869	1869	1869	1869	0
277	20240408	150100	69120467	1869	1869	1869	1869	0
278	20240408	150000	69120467	1869	1869	1869	1869	0
279	20240408	145900	69120467	1869	1869	1869	1869	14
280	20240408	145800	69094301	1869	1869	1869	1869	0
281	20240408	145700	69094301	1869	1869	1869	1869	0
282	20240408	145600	69094301	1869	1869	1869	1869	0
283	20240408	145500	69094301	1869	1869	1869	1869	0
284	20240408	145400	69094301	1869	1869	1869	1869	21
285	20240408	145300	69055052	1861	1861	1861	1861	7
286	20240408	145200	69042025	1869	1869	1869	1869	0
287	20240408	145100	69042025	1869	1869	1869	1869	0
288	20240408	145000	69042025	1869	1869	1869	1869	55
289	20240408	144900	68939230	1869	1869	1869	1869	14
290	20240408	144800	68913064	1869	1869	1869	1869	0
291	20240408	144700	68913064	1869	1869	1869	1869	0
292	20240408	144600	68913064	1869	1869	1869	1869	0
293	20240408	144500	68913064	1869	1869	1869	1869	0
294	20240408	144400	68913064	1869	1869	1869	1869	14
295	20240408	144300	68886898	1860	1860	1860	1860	6
296	20240408	144200	68875738	1869	1869	1869	1869	0
297	20240408	144100	68875738	1869	1869	1869	1869	0
298	20240408	144000	68875738	1869	1869	1869	1869	13
299	20240408	143900	68851441	1869	1869	1869	1869	14
300	20240408	143800	68825275	1869	1869	1869	1869	0
301	20240408	143700	68825275	1869	1869	1869	1869	0
302	20240408	143600	68825275	1869	1869	1869	1869	0
303	20240408	143500	68825275	1869	1869	1869	1869	0
304	20240408	143400	68825275	1869	1869	1869	1869	14
305	20240408	143300	68799109	1860	1860	1860	1860	7
306	20240408	143200	68786089	1869	1869	1869	1869	0
307	20240408	143100	68786089	1869	1869	1869	1869	0
308	20240408	143000	68786089	1869	1869	1869	1869	0
309	20240408	142900	68786089	1869	1869	1869	1869	14
310	20240408	142800	68759923	1866	1866	1866	1866	0
311	20240408	142700	68759923	1866	1866	1866	1866	384
312	20240408	142600	68043379	1866	1866	1866	1866	0
313	20240408	142500	68043379	1866	1866	1866	1866	98
314	20240408	142400	67860511	1866	1866	1866	1866	14
315	20240408	142300	67834387	1860	1860	1860	1860	6
316	20240408	142200	67823227	1866	1866	1866	1866	0
317	20240408	142100	67823227	1866	1866	1866	1866	0
318	20240408	142000	67823227	1866	1866	1866	1866	13
319	20240408	141900	67798969	1866	1866	1866	1866	14
320	20240408	141800	67772845	1867	1867	1867	1867	0
321	20240408	141700	67772845	1867	1867	1867	1867	0
322	20240408	141600	67772845	1867	1867	1867	1867	0
323	20240408	141500	67772845	1867	1867	1867	1867	0
324	20240408	141400	67772845	1867	1867	1867	1867	14
325	20240408	141300	67746707	1860	1860	1860	1860	0
326	20240408	141200	67746707	1860	1860	1860	1860	0
327	20240408	141100	67746707	1860	1860	1860	1860	0
328	20240408	141000	67746707	1860	1860	1860	1860	6
329	20240408	140900	67735547	1860	1869	1869	1860	1314
330	20240408	140800	65291381	1870	1870	1870	1870	0
331	20240408	140700	65291381	1870	1870	1870	1870	0
332	20240408	140600	65291381	1870	1870	1870	1870	0
333	20240408	140500	65291381	1870	1869	1870	1869	60
334	20240408	140400	65179184	1871	1869	1871	1869	14
335	20240408	140300	65153014	1860	1860	1860	1860	6
336	20240408	140200	65141854	1869	1869	1869	1869	0
337	20240408	140100	65141854	1869	1869	1869	1869	0
338	20240408	140000	65141854	1869	1869	1869	1869	210
339	20240408	135900	64749364	1869	1869	1869	1869	14
340	20240408	135800	64723198	1872	1872	1872	1872	0
341	20240408	135700	64723198	1872	1872	1872	1872	0
342	20240408	135600	64723198	1872	1872	1872	1872	0
343	20240408	135500	64723198	1872	1872	1872	1872	0
344	20240408	135400	64723198	1872	1872	1872	1872	14
345	20240408	135300	64696990	1861	1861	1861	1861	6
346	20240408	135200	64685824	1874	1874	1874	1874	0
347	20240408	135100	64685824	1874	1874	1874	1874	0
348	20240408	135000	64685824	1874	1874	1874	1874	0
349	20240408	134900	64685824	1874	1874	1874	1874	14
350	20240408	134800	64659588	1876	1876	1876	1876	0
351	20240408	134700	64659588	1876	1876	1876	1876	0
352	20240408	134600	64659588	1876	1876	1876	1876	0
353	20240408	134500	64659588	1876	1876	1876	1876	0
354	20240408	134400	64659588	1876	1876	1876	1876	14
355	20240408	134300	64633324	1862	1867	1867	1862	6
356	20240408	134200	64622147	1878	1878	1878	1878	0
357	20240408	134100	64622147	1878	1878	1878	1878	0
358	20240408	134000	64622147	1878	1878	1878	1878	68
359	20240408	133900	64494443	1878	1878	1878	1878	174
360	20240408	133800	64167671	1871	1871	1871	1871	0
361	20240408	133700	64167671	1871	1871	1871	1871	0
362	20240408	133600	64167671	1871	1871	1871	1871	0
363	20240408	133500	64167671	1871	1871	1871	1871	159
364	20240408	133400	63870182	1878	1878	1878	1878	14
365	20240408	133300	63843890	1875	1875	1875	1875	40
366	20240408	133200	63768890	1878	1878	1878	1878	0
367	20240408	133100	63768890	1878	1878	1878	1878	159
368	20240408	133000	63470288	1879	1879	1879	1879	0
369	20240408	132900	63470288	1879	1869	1879	1869	15
370	20240408	132800	63442193	1869	1869	1869	1869	0
371	20240408	132700	63442193	1869	1869	1869	1869	0
372	20240408	132600	63442193	1869	1869	1869	1869	0
373	20240408	132500	63442193	1869	1869	1869	1869	0
374	20240408	132400	63442193	1869	1869	1869	1869	15
375	20240408	132300	63414158	1867	1867	1867	1867	0
376	20240408	132200	63414158	1867	1867	1867	1867	0
377	20240408	132100	63414158	1867	1867	1867	1867	1151
378	20240408	132000	61265241	1867	1867	1867	1867	14
379	20240408	131900	61239103	1859	1859	1859	1859	0
380	20240408	131800	61239103	1859	1859	1859	1859	0
381	20240408	131700	61239103	1859	1859	1859	1859	0
382	20240408	131600	61239103	1859	1859	1859	1859	0
383	20240408	131500	61239103	1859	1859	1859	1859	0
384	20240408	131400	61239103	1859	1859	1859	1859	0
385	20240408	131300	61239103	1859	1859	1859	1859	7
386	20240408	131200	61226090	1867	1867	1867	1867	0
387	20240408	131100	61226090	1867	1867	1867	1867	0
388	20240408	131000	61226090	1867	1867	1867	1867	0
389	20240408	130900	61226090	1867	1867	1867	1867	0
390	20240408	130800	61226090	1867	1867	1867	1867	0
391	20240408	130700	61226090	1867	1867	1867	1867	0
392	20240408	130600	61226090	1867	1867	1867	1867	0
393	20240408	130500	61226090	1867	1867	1867	1867	0
394	20240408	130400	61226090	1867	1867	1867	1867	0
395	20240408	130300	61226090	1867	1867	1867	1867	19
396	20240408	130200	61190617	1859	1859	1859	1859	0
397	20240408	130100	61190617	1859	1859	1859	1859	6
398	20240408	130000	61179463	1859	1868	1868	1859	997
399	20240408	125900	59325914	1863	1865	1865	1863	1480
400	20240408	125800	56568228	1864	1864	1864	1864	0
401	20240408	125700	56568228	1864	1864	1864	1864	0
402	20240408	125600	56568228	1864	1864	1864	1864	0
403	20240408	125500	56568228	1864	1864	1864	1864	0
404	20240408	125400	56568228	1864	1864	1864	1864	0
405	20240408	125300	56568228	1864	1864	1864	1864	0
406	20240408	125200	56568228	1864	1864	1864	1864	0
407	20240408	125100	56568228	1864	1864	1864	1864	0
408	20240408	125000	56568228	1864	1864	1864	1864	5
409	20240408	124900	56558908	1864	1864	1864	1864	0
410	20240408	124800	56558908	1864	1864	1864	1864	0
411	20240408	124700	56558908	1864	1864	1864	1864	0
412	20240408	124600	56558908	1864	1864	1864	1864	0
413	20240408	124500	56558908	1864	1864	1864	1864	0
414	20240408	124400	56558908	1864	1864	1864	1864	0
415	20240408	124300	56558908	1864	1864	1864	1864	59
416	20240408	124200	56448932	1879	1879	1879	1879	0
417	20240408	124100	56448932	1879	1879	1879	1879	0
418	20240408	124000	56448932	1879	1879	1879	1879	14
419	20240408	123900	56422626	1880	1880	1880	1880	0
420	20240408	123800	56422626	1880	1880	1880	1880	0
421	20240408	123700	56422626	1880	1880	1880	1880	0
422	20240408	123600	56422626	1880	1880	1880	1880	0
423	20240408	123500	56422626	1880	1880	1880	1880	0
424	20240408	123400	56422626	1880	1880	1880	1880	0
425	20240408	123300	56422626	1880	1880	1880	1880	0
426	20240408	123200	56422626	1880	1870	1880	1870	1500
427	20240408	123100	53604912	1863	1863	1863	1863	0
428	20240408	123000	53604912	1863	1863	1863	1863	6
429	20240408	122900	53593734	1863	1863	1863	1863	0
430	20240408	122800	53593734	1863	1863	1863	1863	46
431	20240408	122700	53508036	1863	1863	1863	1863	0
432	20240408	122600	53508036	1863	1863	1863	1863	0
433	20240408	122500	53508036	1863	1863	1863	1863	0
434	20240408	122400	53508036	1863	1863	1863	1863	0
435	20240408	122300	53508036	1863	1863	1863	1863	7
436	20240408	122200	53494995	1870	1870	1870	1870	0
437	20240408	122100	53494995	1870	1870	1870	1870	0
438	20240408	122000	53494995	1870	1870	1870	1870	14
439	20240408	121900	53468815	1863	1863	1863	1863	0
440	20240408	121800	53468815	1863	1863	1863	1863	0
441	20240408	121700	53468815	1863	1863	1863	1863	0
442	20240408	121600	53468815	1863	1864	1864	1863	22
443	20240408	121500	53427828	1863	1863	1863	1863	0
444	20240408	121400	53427828	1863	1863	1863	1863	0
445	20240408	121300	53427828	1863	1864	1864	1863	5
446	20240408	121200	53418512	1870	1870	1870	1870	636
447	20240408	121100	52229192	1878	1878	1878	1878	0
448	20240408	121000	52229192	1878	1878	1878	1878	0
449	20240408	120900	52229192	1878	1878	1878	1878	0
450	20240408	120800	52229192	1878	1878	1878	1878	0
451	20240408	120700	52229192	1878	1878	1878	1878	0
452	20240408	120600	52229192	1878	1877	1878	1877	80
453	20240408	120500	52078964	1868	1868	1868	1868	0
454	20240408	120400	52078964	1868	1868	1868	1868	0
455	20240408	120300	52078964	1868	1868	1868	1868	6
456	20240408	120200	52067756	1878	1878	1878	1878	0
457	20240408	120100	52067756	1878	1878	1878	1878	0
458	20240408	120000	52067756	1878	1878	1878	1878	14
459	20240408	115900	52041464	1878	1878	1878	1878	0
460	20240408	115800	52041464	1878	1878	1878	1878	0
461	20240408	115700	52041464	1878	1877	1878	1877	300
462	20240408	115600	51478065	1860	1860	1860	1860	0
463	20240408	115500	51478065	1860	1860	1860	1860	0
464	20240408	115400	51478065	1860	1860	1860	1860	0
465	20240408	115300	51478065	1860	1860	1860	1860	1
466	20240408	115200	51476205	1878	1878	1878	1878	0
467	20240408	115100	51476205	1878	1876	1878	1876	600
468	20240408	115000	50349724	1876	1876	1876	1876	0
469	20240408	114900	50349724	1876	1876	1876	1876	0
470	20240408	114800	50349724	1876	1876	1876	1876	0
471	20240408	114700	50349724	1876	1876	1876	1876	0
472	20240408	114600	50349724	1876	1876	1876	1876	0
473	20240408	114500	50349724	1876	1867	1876	1867	100
474	20240408	114400	50162943	1858	1858	1858	1858	0
475	20240408	114300	50162943	1858	1858	1858	1858	7
476	20240408	114200	50149937	1867	1867	1867	1867	0
477	20240408	114100	50149937	1867	1867	1867	1867	0
478	20240408	114000	50149937	1867	1867	1867	1867	14
479	20240408	113900	50123799	1858	1858	1858	1858	0
480	20240408	113800	50123799	1858	1858	1858	1858	0
481	20240408	113700	50123799	1858	1858	1858	1858	0
482	20240408	113600	50123799	1858	1858	1858	1858	0
483	20240408	113500	50123799	1858	1858	1858	1858	0
484	20240408	113400	50123799	1858	1858	1858	1858	0
485	20240408	113300	50123799	1858	1858	1858	1858	0
486	20240408	113200	50123799	1858	1858	1858	1858	0
487	20240408	113100	50123799	1858	1858	1858	1858	0
488	20240408	113000	50123799	1858	1858	1858	1858	5
489	20240408	112900	50114509	1858	1858	1858	1858	0
490	20240408	112800	50114509	1858	1858	1858	1858	0
491	20240408	112700	50114509	1858	1858	1858	1858	0
492	20240408	112600	50114509	1858	1858	1858	1858	0
493	20240408	112500	50114509	1858	1858	1858	1858	90
494	20240408	112400	49947289	1858	1863	1863	1858	1806
495	20240408	112300	46585311	1861	1861	1861	1861	6
496	20240408	112200	46574145	1878	1878	1878	1878	0
497	20240408	112100	46574145	1878	1878	1878	1878	0
498	20240408	112000	46574145	1878	1878	1878	1878	14
499	20240408	111900	46547853	1878	1878	1878	1878	8
500	20240408	111800	46532829	1877	1877	1877	1877	0
501	20240408	111700	46532829	1877	1877	1877	1877	1
502	20240408	111600	46530952	1861	1861	1861	1861	0
503	20240408	111500	46530952	1861	1861	1861	1861	0
504	20240408	111400	46530952	1861	1861	1861	1861	0
505	20240408	111300	46530952	1861	1861	1861	1861	1
506	20240408	111200	46529091	1878	1874	1878	1874	190
507	20240408	111100	46172303	1874	1874	1874	1874	0
508	20240408	111000	46172303	1874	1874	1874	1874	0
509	20240408	110900	46172303	1874	1874	1874	1874	0
510	20240408	110800	46172303	1874	1874	1874	1874	0
511	20240408	110700	46172303	1874	1874	1874	1874	0
512	20240408	110600	46172303	1874	1874	1874	1874	0
513	20240408	110500	46172303	1874	1873	1874	1873	100
514	20240408	110400	45984909	1861	1861	1861	1861	0
515	20240408	110300	45984909	1861	1861	1861	1861	6
516	20240408	110200	45973743	1873	1873	1873	1873	0
517	20240408	110100	45973743	1873	1873	1873	1873	0
518	20240408	110000	45973743	1873	1873	1873	1873	14
519	20240408	105900	45947521	1874	1874	1874	1874	0
520	20240408	105800	45947521	1874	1874	1874	1874	1
521	20240408	105700	45945647	1874	1874	1874	1874	0
522	20240408	105600	45945647	1874	1874	1874	1874	0
523	20240408	105500	45945647	1874	1874	1874	1874	7
524	20240408	105400	45932529	1861	1861	1861	1861	0
525	20240408	105300	45932529	1861	1861	1861	1861	1
526	20240408	105200	45930668	1874	1874	1874	1874	0
527	20240408	105100	45930668	1874	1874	1874	1874	1
528	20240408	105000	45928794	1861	1861	1861	1861	5
529	20240408	104900	45919489	1861	1861	1861	1861	0
530	20240408	104800	45919489	1861	1861	1861	1861	0
531	20240408	104700	45919489	1861	1861	1861	1861	0
532	20240408	104600	45919489	1861	1861	1861	1861	0
533	20240408	104500	45919489	1861	1861	1861	1861	0
534	20240408	104400	45919489	1861	1861	1861	1861	1
535	20240408	104300	45917628	1874	1859	1874	1859	305
536	20240408	104200	45347061	1868	1868	1868	1868	0
537	20240408	104100	45347061	1868	1868	1868	1868	0
538	20240408	104000	45347061	1868	1868	1868	1868	14
539	20240408	103900	45320909	1858	1858	1858	1858	0
540	20240408	103800	45320909	1858	1858	1858	1858	0
541	20240408	103700	45320909	1858	1859	1859	1858	340
542	20240408	103600	44689056	1857	1857	1857	1857	0
543	20240408	103500	44689056	1857	1857	1857	1857	0
544	20240408	103400	44689056	1857	1857	1857	1857	0
545	20240408	103300	44689056	1857	1857	1857	1857	0
546	20240408	103200	44689056	1857	1857	1857	1857	8
547	20240408	103100	44674200	1857	1857	1857	1857	120
548	20240408	103000	44451360	1874	1874	1874	1874	0
549	20240408	102900	44451360	1874	1874	1874	1874	0
550	20240408	102800	44451360	1874	1858	1874	1858	7044
551	20240408	102700	31320634	1856	1856	1856	1856	0
552	20240408	102600	31320634	1856	1856	1856	1856	0
553	20240408	102500	31320634	1856	1856	1856	1856	0
554	20240408	102400	31320634	1856	1856	1856	1856	92
555	20240408	102300	31149882	1856	1856	1856	1856	6
556	20240408	102200	31138746	1858	1858	1858	1858	0
557	20240408	102100	31138746	1858	1858	1858	1858	0
558	20240408	102000	31138746	1858	1858	1858	1858	14
559	20240408	101900	31112734	1858	1857	1858	1857	4
560	20240408	101800	31105303	1857	1857	1857	1857	0
561	20240408	101700	31105303	1857	1857	1857	1857	0
562	20240408	101600	31105303	1857	1859	1859	1857	7
563	20240408	101500	31092300	1860	1860	1860	1860	0
564	20240408	101400	31092300	1860	1860	1860	1860	208
565	20240408	101300	30705420	1860	1860	1860	1860	6
566	20240408	101200	30694260	1861	1861	1861	1861	0
567	20240408	101100	30694260	1861	1861	1861	1861	0
568	20240408	101000	30694260	1861	1861	1861	1861	0
569	20240408	100900	30694260	1861	1861	1861	1861	268
570	20240408	100800	30195512	1860	1860	1860	1860	15
571	20240408	100700	30167612	1860	1860	1860	1860	0
572	20240408	100600	30167612	1860	1860	1860	1860	0
573	20240408	100500	30167612	1860	1860	1860	1860	0
574	20240408	100400	30167612	1860	1860	1860	1860	0
575	20240408	100300	30167612	1860	1860	1860	1860	0
576	20240408	100200	30167612	1860	1860	1860	1860	7
577	20240408	100100	30154592	1860	1860	1860	1860	40
578	20240408	100000	30080192	1861	1861	1861	1861	14
579	20240408	095900	30054138	1861	1861	1861	1861	0
580	20240408	095800	30054138	1861	1861	1861	1861	0
581	20240408	095700	30054138	1861	1861	1861	1861	0
582	20240408	095600	30054138	1861	1861	1861	1861	0
583	20240408	095500	30054138	1861	1861	1861	1861	0
584	20240408	095400	30054138	1861	1861	1861	1861	0
585	20240408	095300	30054138	1861	1861	1861	1861	0
586	20240408	095200	30054138	1861	1861	1861	1861	148
587	20240408	095100	29778710	1861	1861	1861	1861	24
588	20240408	095000	29734046	1861	1861	1861	1861	6
589	20240408	094900	29722880	1861	1861	1861	1861	0
590	20240408	094800	29722880	1861	1861	1861	1861	0
591	20240408	094700	29722880	1861	1861	1861	1861	0
592	20240408	094600	29722880	1861	1861	1861	1861	0
593	20240408	094500	29722880	1861	1861	1861	1861	0
594	20240408	094400	29722880	1861	1863	1863	1861	37
595	20240408	094300	29653960	1863	1863	1863	1863	22
596	20240408	094200	29612974	1863	1866	1866	1863	1883
597	20240408	094100	26101199	1867	1867	1867	1867	0
598	20240408	094000	26101199	1867	1869	1869	1867	270
599	20240408	093900	25597081	1867	1867	1867	1867	0
600	20240408	093800	25597081	1867	1867	1867	1867	0
601	20240408	093700	25597081	1867	1867	1867	1867	0
602	20240408	093600	25597081	1867	1867	1867	1867	0
603	20240408	093500	25597081	1867	1867	1867	1867	0
604	20240408	093400	25597081	1867	1867	1867	1867	0
605	20240408	093300	25597081	1867	1867	1867	1867	0
606	20240408	093200	25597081	1867	1867	1867	1867	0
607	20240408	093100	25597081	1867	1867	1867	1867	0
608	20240408	093000	25597081	1867	1867	1867	1867	7
609	20240408	092900	25584012	1867	1867	1867	1867	0
610	20240408	092800	25584012	1867	1867	1867	1867	0
611	20240408	092700	25584012	1867	1867	1867	1867	0
612	20240408	092600	25584012	1867	1867	1867	1867	0
613	20240408	092500	25584012	1867	1867	1867	1867	0
614	20240408	092400	25584012	1867	1867	1867	1867	0
615	20240408	092300	25584012	1867	1867	1867	1867	5
616	20240408	092200	25574677	1867	1868	1868	1867	1122
617	20240408	092100	23479069	1869	1869	1869	1869	4
618	20240408	092000	23471593	1870	1870	1870	1870	14
619	20240408	091900	23445413	1870	1870	1870	1870	0
620	20240408	091800	23445413	1870	1870	1870	1870	0
621	20240408	091700	23445413	1870	1870	1870	1870	0
622	20240408	091600	23445413	1870	1870	1870	1870	0
623	20240408	091500	23445413	1870	1870	1870	1870	0
624	20240408	091400	23445413	1870	1870	1870	1870	0
625	20240408	091300	23445413	1870	1870	1870	1870	0
626	20240408	091200	23445413	1870	1867	1870	1867	31
627	20240408	091100	23387455	1867	1871	1871	1867	88
628	20240408	091000	23223149	1871	1871	1871	1871	162
629	20240408	090900	22920047	1873	1873	1873	1873	0
630	20240408	090800	22920047	1873	1873	1873	1873	548
631	20240408	090700	21893643	1874	1874	1874	1874	231
632	20240408	090600	21460749	1874	1875	1875	1874	7202
633	20240408	090500	7963599	1875	1875	1875	1875	920
634	20240408	090400	6238599	1875	1875	1875	1875	0
635	20240408	090300	6238599	1875	1875	1875	1875	1
636	20240408	090200	6236724	1885	1885	1885	1885	173
637	20240408	090100	5910619	1875	1875	1875	1875	11
638	20240408	090000	5889994	1875	1874	1885	1874	3143