KissMeData/335870/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	204600	47539629	1600	1600	1600	1600	1665
3	20240416	204500	47539629	1600	1600	1600	1600	0
4	20240416	204400	47539629	1600	1600	1600	1600	0
5	20240416	204300	47539629	1600	1600	1600	1600	0
6	20240416	204200	47539629	1600	1600	1600	1600	0
7	20240416	204100	47539629	1600	1600	1600	1600	0
8	20240416	204000	47539629	1600	1600	1600	1600	0
9	20240416	203900	47539629	1600	1600	1600	1600	0
10	20240416	203800	47539629	1600	1600	1600	1600	0
11	20240416	203700	47539629	1600	1600	1600	1600	0
12	20240416	203600	47539629	1600	1600	1600	1600	0
13	20240416	203500	47539629	1600	1600	1600	1600	0
14	20240416	203400	47539629	1600	1600	1600	1600	0
15	20240416	203300	47539629	1600	1600	1600	1600	0
16	20240416	203200	47539629	1600	1600	1600	1600	0
17	20240416	203100	47539629	1600	1600	1600	1600	0
18	20240416	203000	47539629	1600	1600	1600	1600	0
19	20240416	202900	47539629	1600	1600	1600	1600	0
20	20240416	202800	47539629	1600	1600	1600	1600	0
21	20240416	202700	47539629	1600	1600	1600	1600	0
22	20240416	202600	47539629	1600	1600	1600	1600	0
23	20240416	202500	47539629	1600	1600	1600	1600	0
24	20240416	202400	47539629	1600	1600	1600	1600	0
25	20240416	202300	47539629	1600	1600	1600	1600	0
26	20240416	202200	47539629	1600	1600	1600	1600	0
27	20240416	202100	47539629	1600	1600	1600	1600	0
28	20240416	202000	47539629	1600	1600	1600	1600	0
29	20240416	201900	47539629	1600	1600	1600	1600	0
30	20240416	201800	47539629	1600	1600	1600	1600	0
31	20240416	201700	47539629	1600	1600	1600	1600	0
32	20240416	201600	47539629	1600	1600	1600	1600	1665
33	20240416	201500	47539629	1600	1600	1600	1600	0
34	20240416	201400	47539629	1600	1600	1600	1600	0
35	20240416	201300	47539629	1600	1600	1600	1600	0
36	20240416	201200	47539629	1600	1600	1600	1600	0
37	20240416	201100	47539629	1600	1600	1600	1600	0
38	20240416	201000	47539629	1600	1600	1600	1600	0
39	20240416	200900	47539629	1600	1600	1600	1600	0
40	20240416	200800	47539629	1600	1600	1600	1600	0
41	20240416	200700	47539629	1600	1600	1600	1600	0
42	20240416	200600	47539629	1600	1600	1600	1600	0
43	20240416	200500	47539629	1600	1600	1600	1600	0
44	20240416	200400	47539629	1600	1600	1600	1600	0
45	20240416	200300	47539629	1600	1600	1600	1600	0
46	20240416	200200	47539629	1600	1600	1600	1600	0
47	20240416	200100	47539629	1600	1600	1600	1600	0
48	20240416	200000	47539629	1600	1600	1600	1600	0
49	20240416	195900	47539629	1600	1600	1600	1600	0
50	20240416	195800	47539629	1600	1600	1600	1600	0
51	20240416	195700	47539629	1600	1600	1600	1600	0
52	20240416	195600	47539629	1600	1600	1600	1600	0
53	20240416	195500	47539629	1600	1600	1600	1600	0
54	20240416	195400	47539629	1600	1600	1600	1600	0
55	20240416	195300	47539629	1600	1600	1600	1600	0
56	20240416	195200	47539629	1600	1600	1600	1600	0
57	20240416	195100	47539629	1600	1600	1600	1600	0
58	20240416	195000	47539629	1600	1600	1600	1600	0
59	20240416	194900	47539629	1600	1600	1600	1600	0
60	20240416	194800	47539629	1600	1600	1600	1600	0
61	20240416	194700	47539629	1600	1600	1600	1600	0
62	20240416	194600	47539629	1600	1600	1600	1600	1665
63	20240416	194500	47539629	1600	1600	1600	1600	0
64	20240416	194400	47539629	1600	1600	1600	1600	0
65	20240416	194300	47539629	1600	1600	1600	1600	0
66	20240416	194200	47539629	1600	1600	1600	1600	0
67	20240416	194100	47539629	1600	1600	1600	1600	0
68	20240416	194000	47539629	1600	1600	1600	1600	0
69	20240416	193900	47539629	1600	1600	1600	1600	0
70	20240416	193800	47539629	1600	1600	1600	1600	0
71	20240416	193700	47539629	1600	1600	1600	1600	0
72	20240416	193600	47539629	1600	1600	1600	1600	0
73	20240416	193500	47539629	1600	1600	1600	1600	0
74	20240416	193400	47539629	1600	1600	1600	1600	0
75	20240416	193300	47539629	1600	1600	1600	1600	0
76	20240416	193200	47539629	1600	1600	1600	1600	0
77	20240416	193100	47539629	1600	1600	1600	1600	0
78	20240416	193000	47539629	1600	1600	1600	1600	0
79	20240416	192900	47539629	1600	1600	1600	1600	0
80	20240416	192800	47539629	1600	1600	1600	1600	0
81	20240416	192700	47539629	1600	1600	1600	1600	0
82	20240416	192600	47539629	1600	1600	1600	1600	0
83	20240416	192500	47539629	1600	1600	1600	1600	0
84	20240416	192400	47539629	1600	1600	1600	1600	0
85	20240416	192300	47539629	1600	1600	1600	1600	0
86	20240416	192200	47539629	1600	1600	1600	1600	0
87	20240416	192100	47539629	1600	1600	1600	1600	0
88	20240416	192000	47539629	1600	1600	1600	1600	0
89	20240416	191900	47539629	1600	1600	1600	1600	0
90	20240416	191800	47539629	1600	1600	1600	1600	0
91	20240416	191700	47539629	1600	1600	1600	1600	0
92	20240416	191600	47539629	1600	1600	1600	1600	1665
93	20240416	191500	47539629	1600	1600	1600	1600	0
94	20240416	191400	47539629	1600	1600	1600	1600	0
95	20240416	191300	47539629	1600	1600	1600	1600	0
96	20240416	191200	47539629	1600	1600	1600	1600	0
97	20240416	191100	47539629	1600	1600	1600	1600	0
98	20240416	191000	47539629	1600	1600	1600	1600	0
99	20240416	190900	47539629	1600	1600	1600	1600	0
100	20240416	190800	47539629	1600	1600	1600	1600	0
101	20240416	190700	47539629	1600	1600	1600	1600	0
102	20240416	190600	47539629	1600	1600	1600	1600	0
103	20240416	190500	47539629	1600	1600	1600	1600	0
104	20240416	190400	47539629	1600	1600	1600	1600	0
105	20240416	190300	47539629	1600	1600	1600	1600	0
106	20240416	190200	47539629	1600	1600	1600	1600	0
107	20240416	190100	47539629	1600	1600	1600	1600	0
108	20240416	190000	47539629	1600	1600	1600	1600	0
109	20240416	185900	47539629	1600	1600	1600	1600	0
110	20240416	185800	47539629	1600	1600	1600	1600	0
111	20240416	185700	47539629	1600	1600	1600	1600	0
112	20240416	185600	47539629	1600	1600	1600	1600	0
113	20240416	185500	47539629	1600	1600	1600	1600	0
114	20240416	185400	47539629	1600	1600	1600	1600	0
115	20240416	185300	47539629	1600	1600	1600	1600	0
116	20240416	185200	47539629	1600	1600	1600	1600	0
117	20240416	185100	47539629	1600	1600	1600	1600	0
118	20240416	185000	47539629	1600	1600	1600	1600	0
119	20240416	184900	47539629	1600	1600	1600	1600	0
120	20240416	184800	47539629	1600	1600	1600	1600	0
121	20240416	184700	47539629	1600	1600	1600	1600	0
122	20240416	184600	47539629	1600	1600	1600	1600	1665
123	20240416	184500	47539629	1600	1600	1600	1600	0
124	20240416	184400	47539629	1600	1600	1600	1600	0
125	20240416	184300	47539629	1600	1600	1600	1600	0
126	20240416	184200	47539629	1600	1600	1600	1600	0
127	20240416	184100	47539629	1600	1600	1600	1600	0
128	20240416	184000	47539629	1600	1600	1600	1600	0
129	20240416	183900	47539629	1600	1600	1600	1600	0
130	20240416	183800	47539629	1600	1600	1600	1600	0
131	20240416	183700	47539629	1600	1600	1600	1600	0
132	20240416	183600	47539629	1600	1600	1600	1600	0
133	20240416	183500	47539629	1600	1600	1600	1600	0
134	20240416	183400	47539629	1600	1600	1600	1600	0
135	20240416	183300	47539629	1600	1600	1600	1600	0
136	20240416	183200	47539629	1600	1600	1600	1600	0
137	20240416	183100	47539629	1600	1600	1600	1600	0
138	20240416	183000	47539629	1600	1600	1600	1600	0
139	20240416	182900	47539629	1600	1600	1600	1600	0
140	20240416	182800	47539629	1600	1600	1600	1600	0
141	20240416	182700	47539629	1600	1600	1600	1600	0
142	20240416	182600	47539629	1600	1600	1600	1600	0
143	20240416	182500	47539629	1600	1600	1600	1600	0
144	20240416	182400	47539629	1600	1600	1600	1600	0
145	20240416	182300	47539629	1600	1600	1600	1600	0
146	20240416	182200	47539629	1600	1600	1600	1600	0
147	20240416	182100	47539629	1600	1600	1600	1600	0
148	20240416	182000	47539629	1600	1600	1600	1600	0
149	20240416	181900	47539629	1600	1600	1600	1600	0
150	20240416	181800	47539629	1600	1600	1600	1600	0
151	20240416	181700	47539629	1600	1600	1600	1600	0
152	20240416	181600	47539629	1600	1600	1600	1600	1665
153	20240416	181500	47539629	1600	1600	1600	1600	0
154	20240416	181400	47539629	1600	1600	1600	1600	0
155	20240416	181300	47539629	1600	1600	1600	1600	0
156	20240416	181200	47539629	1600	1600	1600	1600	0
157	20240416	181100	47539629	1600	1600	1600	1600	0
158	20240416	181000	47539629	1600	1600	1600	1600	0
159	20240416	180900	47539629	1600	1600	1600	1600	0
160	20240416	180800	47539629	1600	1600	1600	1600	0
161	20240416	180700	47539629	1600	1600	1600	1600	0
162	20240416	180600	47539629	1600	1600	1600	1600	0
163	20240416	180500	47539629	1600	1600	1600	1600	0
164	20240416	180400	47539629	1600	1600	1600	1600	0
165	20240416	180300	47539629	1600	1600	1600	1600	0
166	20240416	180200	47539629	1600	1600	1600	1600	0
167	20240416	180100	47539629	1600	1600	1600	1600	0
168	20240416	180000	47539629	1600	1600	1600	1600	0
169	20240416	175900	47539629	1600	1600	1600	1600	0
170	20240416	175800	47539629	1600	1600	1600	1600	0
171	20240416	175700	47539629	1600	1600	1600	1600	0
172	20240416	175600	47539629	1600	1600	1600	1600	0
173	20240416	175500	47539629	1600	1600	1600	1600	0
174	20240416	175400	47539629	1600	1600	1600	1600	0
175	20240416	175300	47539629	1600	1600	1600	1600	0
176	20240416	175200	47539629	1600	1600	1600	1600	0
177	20240416	175100	47539629	1600	1600	1600	1600	0
178	20240416	175000	47539629	1600	1600	1600	1600	0
179	20240416	174900	47539629	1600	1600	1600	1600	0
180	20240416	174800	47539629	1600	1600	1600	1600	0
181	20240416	174700	47539629	1600	1600	1600	1600	0
182	20240416	174600	47539629	1600	1600	1600	1600	1665
183	20240416	174500	47539629	1600	1600	1600	1600	0
184	20240416	174400	47539629	1600	1600	1600	1600	0
185	20240416	174300	47539629	1600	1600	1600	1600	0
186	20240416	174200	47539629	1600	1600	1600	1600	0
187	20240416	174100	47539629	1600	1600	1600	1600	0
188	20240416	174000	47539629	1600	1600	1600	1600	0
189	20240416	173900	47539629	1600	1600	1600	1600	0
190	20240416	173800	47539629	1600	1600	1600	1600	0
191	20240416	173700	47539629	1600	1600	1600	1600	0
192	20240416	173600	47539629	1600	1600	1600	1600	0
193	20240416	173500	47539629	1600	1600	1600	1600	0
194	20240416	173400	47539629	1600	1600	1600	1600	0
195	20240416	173300	47539629	1600	1600	1600	1600	0
196	20240416	173200	47539629	1600	1600	1600	1600	0
197	20240416	173100	47539629	1600	1600	1600	1600	0
198	20240416	173000	47539629	1600	1600	1600	1600	0
199	20240416	172900	47539629	1600	1600	1600	1600	0
200	20240416	172800	47539629	1600	1600	1600	1600	0
201	20240416	172700	47539629	1600	1600	1600	1600	0
202	20240416	172600	47539629	1600	1600	1600	1600	0
203	20240416	172500	47539629	1600	1600	1600	1600	0
204	20240416	172400	47539629	1600	1600	1600	1600	0
205	20240416	172300	47539629	1600	1600	1600	1600	0
206	20240416	172200	47539629	1600	1600	1600	1600	0
207	20240416	172100	47539629	1600	1600	1600	1600	0
208	20240416	172000	47539629	1600	1600	1600	1600	0
209	20240416	171900	47539629	1600	1600	1600	1600	0
210	20240416	171800	47539629	1600	1600	1600	1600	0
211	20240416	171700	47539629	1600	1600	1600	1600	0
212	20240416	171600	47539629	1600	1600	1600	1600	1665
213	20240416	171500	47539629	1600	1600	1600	1600	0
214	20240416	171400	47539629	1600	1600	1600	1600	0
215	20240416	171300	47539629	1600	1600	1600	1600	0
216	20240416	171200	47539629	1600	1600	1600	1600	0
217	20240416	171100	47539629	1600	1600	1600	1600	0
218	20240416	171000	47539629	1600	1600	1600	1600	0
219	20240416	170900	47539629	1600	1600	1600	1600	0
220	20240416	170800	47539629	1600	1600	1600	1600	0
221	20240416	170700	47539629	1600	1600	1600	1600	0
222	20240416	170600	47539629	1600	1600	1600	1600	0
223	20240416	170500	47539629	1600	1600	1600	1600	0
224	20240416	170400	47539629	1600	1600	1600	1600	0
225	20240416	170300	47539629	1600	1600	1600	1600	0
226	20240416	170200	47539629	1600	1600	1600	1600	0
227	20240416	170100	47539629	1600	1600	1600	1600	0
228	20240416	170000	47539629	1600	1600	1600	1600	0
229	20240416	165900	47539629	1600	1600	1600	1600	0
230	20240416	165800	47539629	1600	1600	1600	1600	0
231	20240416	165700	47539629	1600	1600	1600	1600	0
232	20240416	165600	47539629	1600	1600	1600	1600	0
233	20240416	165500	47539629	1600	1600	1600	1600	0
234	20240416	165400	47539629	1600	1600	1600	1600	0
235	20240416	165300	47539629	1600	1600	1600	1600	0
236	20240416	165200	47539629	1600	1600	1600	1600	0
237	20240416	165100	47539629	1600	1600	1600	1600	0
238	20240416	165000	47539629	1600	1600	1600	1600	0
239	20240416	164900	47539629	1600	1600	1600	1600	0
240	20240416	164800	47539629	1600	1600	1600	1600	0
241	20240416	164700	47539629	1600	1600	1600	1600	0
242	20240416	164600	47539629	1600	1600	1600	1600	1665
243	20240416	164500	47539629	1600	1600	1600	1600	0
244	20240416	164400	47539629	1600	1600	1600	1600	0
245	20240416	164300	47539629	1600	1600	1600	1600	0
246	20240416	164200	47539629	1600	1600	1600	1600	0
247	20240416	164100	47539629	1600	1600	1600	1600	0
248	20240416	164000	47539629	1600	1600	1600	1600	0
249	20240416	163900	47539629	1600	1600	1600	1600	0
250	20240416	163800	47539629	1600	1600	1600	1600	0
251	20240416	163700	47539629	1600	1600	1600	1600	0
252	20240416	163600	47539629	1600	1600	1600	1600	0
253	20240416	163500	47539629	1600	1600	1600	1600	0
254	20240416	163400	47539629	1600	1600	1600	1600	0
255	20240416	163300	47539629	1600	1600	1600	1600	0
256	20240416	163200	47539629	1600	1600	1600	1600	0
257	20240416	163100	47539629	1600	1600	1600	1600	0
258	20240416	163000	47539629	1600	1600	1600	1600	0
259	20240416	162900	47539629	1600	1600	1600	1600	0
260	20240416	162800	47539629	1600	1600	1600	1600	0
261	20240416	162700	47539629	1600	1600	1600	1600	0
262	20240416	162600	47539629	1600	1600	1600	1600	0
263	20240416	162500	47539629	1600	1600	1600	1600	0
264	20240416	162400	47539629	1600	1600	1600	1600	0
265	20240416	162300	47539629	1600	1600	1600	1600	0
266	20240416	162200	47539629	1600	1600	1600	1600	0
267	20240416	162100	47539629	1600	1600	1600	1600	0
268	20240416	162000	47539629	1600	1600	1600	1600	0
269	20240416	161900	47539629	1600	1600	1600	1600	0
270	20240416	161800	47539629	1600	1600	1600	1600	0
271	20240416	161700	47539629	1600	1600	1600	1600	0
272	20240416	161600	47539629	1600	1600	1600	1600	1665
273	20240416	161500	47539629	1600	1600	1600	1600	0
274	20240416	161400	47539629	1600	1600	1600	1600	0
275	20240416	161300	47539629	1600	1600	1600	1600	0
276	20240416	161200	47539629	1600	1600	1600	1600	0
277	20240416	161100	47539629	1600	1600	1600	1600	0
278	20240416	161000	47539629	1600	1600	1600	1600	0
279	20240416	160900	47539629	1600	1600	1600	1600	0
280	20240416	160800	47539629	1600	1600	1600	1600	0
281	20240416	160700	47539629	1600	1600	1600	1600	0
282	20240416	160600	47539629	1600	1600	1600	1600	0
283	20240416	160500	47539629	1600	1600	1600	1600	0
284	20240416	160400	47539629	1600	1600	1600	1600	0
285	20240416	160300	47539629	1600	1600	1600	1600	0
286	20240416	160200	47539629	1600	1600	1600	1600	0
287	20240416	160100	47539629	1600	1600	1600	1600	0
288	20240416	160000	47539629	1600	1600	1600	1600	0
289	20240416	155900	47539629	1600	1600	1600	1600	0
290	20240416	155800	47539629	1600	1600	1600	1600	0
291	20240416	155700	47539629	1600	1600	1600	1600	0
292	20240416	155600	47539629	1600	1600	1600	1600	0
293	20240416	155500	47539629	1600	1600	1600	1600	0
294	20240416	155400	47539629	1600	1600	1600	1600	0
295	20240416	155300	47539629	1600	1600	1600	1600	0
296	20240416	155200	47539629	1600	1600	1600	1600	0
297	20240416	155100	47539629	1600	1600	1600	1600	0
298	20240416	155000	47539629	1600	1600	1600	1600	0
299	20240416	154900	47539629	1600	1600	1600	1600	0
300	20240416	154800	47539629	1600	1600	1600	1600	0
301	20240416	154700	47539629	1600	1600	1600	1600	0
302	20240416	154600	47539629	1600	1600	1600	1600	1665
303	20240416	154500	47539629	1600	1600	1600	1600	0
304	20240416	154400	47539629	1600	1600	1600	1600	0
305	20240416	154300	47539629	1600	1600	1600	1600	0
306	20240416	154200	47539629	1600	1600	1600	1600	0
307	20240416	154100	47539629	1600	1600	1600	1600	0
308	20240416	154000	47539629	1600	1600	1600	1600	0
309	20240416	153900	47539629	1600	1600	1600	1600	0
310	20240416	153800	47539629	1600	1600	1600	1600	0
311	20240416	153700	47539629	1600	1600	1600	1600	0
312	20240416	153600	47539629	1600	1600	1600	1600	0
313	20240416	153500	47539629	1600	1600	1600	1600	0
314	20240416	153400	47539629	1600	1600	1600	1600	0
315	20240416	153300	47539629	1600	1600	1600	1600	0
316	20240416	153200	47539629	1600	1600	1600	1600	0
317	20240416	153100	47539629	1600	1600	1600	1600	0
318	20240416	153000	47539629	1600	1600	1600	1600	1665
319	20240416	152900	44875629	1584	1584	1584	1584	0
320	20240416	152800	44875629	1584	1584	1584	1584	0
321	20240416	152700	44875629	1584	1584	1584	1584	0
322	20240416	152600	44875629	1584	1584	1584	1584	0
323	20240416	152500	44875629	1584	1584	1584	1584	0
324	20240416	152400	44875629	1584	1584	1584	1584	0
325	20240416	152300	44875629	1584	1584	1584	1584	0
326	20240416	152200	44875629	1584	1584	1584	1584	0
327	20240416	152100	44875629	1584	1584	1584	1584	0
328	20240416	152000	44875629	1584	1584	1584	1584	0
329	20240416	151900	44875629	1584	1584	1584	1584	0
330	20240416	151800	44875629	1584	1584	1584	1584	0
331	20240416	151700	44875629	1584	1579	1584	1579	625
332	20240416	151600	43888591	1580	1580	1580	1580	0
333	20240416	151500	43888591	1580	1580	1580	1580	0
334	20240416	151400	43888591	1580	1580	1580	1580	0
335	20240416	151300	43888591	1580	1582	1582	1580	367
336	20240416	151200	43308627	1583	1583	1583	1583	0
337	20240416	151100	43308627	1583	1583	1583	1583	0
338	20240416	151000	43308627	1583	1583	1583	1583	0
339	20240416	150900	43308627	1583	1583	1583	1583	0
340	20240416	150800	43308627	1583	1583	1583	1583	0
341	20240416	150700	43308627	1583	1583	1583	1583	0
342	20240416	150600	43308627	1583	1583	1583	1583	0
343	20240416	150500	43308627	1583	1583	1583	1583	0
344	20240416	150400	43308627	1583	1583	1583	1583	0
345	20240416	150300	43308627	1583	1583	1583	1583	0
346	20240416	150200	43308627	1583	1583	1583	1583	0
347	20240416	150100	43308627	1583	1583	1583	1583	0
348	20240416	150000	43308627	1583	1583	1583	1583	45
349	20240416	145900	43237392	1583	1583	1583	1583	0
350	20240416	145800	43237392	1583	1583	1583	1583	52
351	20240416	145700	43155076	1584	1584	1584	1584	0
352	20240416	145600	43155076	1584	1584	1584	1584	0
353	20240416	145500	43155076	1584	1584	1584	1584	0
354	20240416	145400	43155076	1584	1584	1584	1584	0
355	20240416	145300	43155076	1584	1584	1584	1584	0
356	20240416	145200	43155076	1584	1583	1584	1583	302
357	20240416	145100	42677008	1575	1575	1575	1575	34
358	20240416	145000	42623458	1575	1575	1575	1575	473
359	20240416	144900	41878483	1575	1575	1575	1575	0
360	20240416	144800	41878483	1575	1575	1575	1575	0
361	20240416	144700	41878483	1575	1575	1575	1575	0
362	20240416	144600	41878483	1575	1575	1575	1575	0
363	20240416	144500	41878483	1575	1575	1575	1575	0
364	20240416	144400	41878483	1575	1575	1575	1575	45
365	20240416	144300	41807608	1558	1558	1558	1558	0
366	20240416	144200	41807608	1558	1558	1558	1558	0
367	20240416	144100	41807608	1558	1558	1558	1558	0
368	20240416	144000	41807608	1558	1558	1558	1558	88
369	20240416	143900	41670504	1558	1558	1558	1558	0
370	20240416	143800	41670504	1558	1558	1558	1558	0
371	20240416	143700	41670504	1558	1558	1558	1558	0
372	20240416	143600	41670504	1558	1558	1558	1558	0
373	20240416	143500	41670504	1558	1558	1558	1558	0
374	20240416	143400	41670504	1558	1558	1558	1558	0
375	20240416	143300	41670504	1558	1558	1558	1558	0
376	20240416	143200	41670504	1558	1558	1558	1558	520
377	20240416	143100	40860344	1558	1558	1558	1558	2337
378	20240416	143000	37219298	1558	1558	1558	1558	0
379	20240416	142900	37219298	1558	1558	1558	1558	0
380	20240416	142800	37219298	1558	1558	1558	1552	144
381	20240416	142700	36995222	1560	1560	1560	1560	0
382	20240416	142600	36995222	1560	1560	1560	1560	0
383	20240416	142500	36995222	1560	1560	1560	1560	0
384	20240416	142400	36995222	1560	1560	1560	1560	0
385	20240416	142300	36995222	1560	1560	1560	1560	0
386	20240416	142200	36995222	1560	1560	1560	1560	0
387	20240416	142100	36995222	1560	1560	1560	1560	0
388	20240416	142000	36995222	1560	1560	1560	1560	99
389	20240416	141900	36840782	1560	1560	1560	1560	0
390	20240416	141800	36840782	1560	1560	1560	1560	0
391	20240416	141700	36840782	1560	1561	1561	1560	530
392	20240416	141600	36013952	1562	1562	1562	1562	0
393	20240416	141500	36013952	1562	1562	1562	1562	0
394	20240416	141400	36013952	1562	1562	1562	1562	0
395	20240416	141300	36013952	1562	1562	1562	1562	0
396	20240416	141200	36013952	1562	1562	1562	1562	45
397	20240416	141100	35943662	1562	1562	1562	1562	45
398	20240416	141000	35873372	1562	1562	1562	1562	4
399	20240416	140900	35867124	1564	1564	1564	1564	0
400	20240416	140800	35867124	1564	1564	1564	1564	49
401	20240416	140700	35790488	1564	1564	1564	1564	0
402	20240416	140600	35790488	1564	1566	1566	1564	167
403	20240416	140500	35528986	1567	1569	1569	1567	1468
404	20240416	140400	33226193	1569	1569	1569	1569	0
405	20240416	140300	33226193	1569	1569	1569	1569	0
406	20240416	140200	33226193	1569	1569	1569	1569	81
407	20240416	140100	33099104	1570	1575	1575	1570	1159
408	20240416	140000	31278212	1576	1576	1576	1576	0
409	20240416	135900	31278212	1576	1576	1576	1576	0
410	20240416	135800	31278212	1576	1576	1576	1576	0
411	20240416	135700	31278212	1576	1576	1576	1576	0
412	20240416	135600	31278212	1576	1576	1576	1576	45
413	20240416	135500	31207292	1578	1578	1578	1578	0
414	20240416	135400	31207292	1578	1578	1578	1578	0
415	20240416	135300	31207292	1578	1578	1578	1578	0
416	20240416	135200	31207292	1578	1578	1578	1578	0
417	20240416	135100	31207292	1578	1578	1578	1578	0
418	20240416	135000	31207292	1578	1578	1578	1578	0
419	20240416	134900	31207292	1578	1578	1578	1578	0
420	20240416	134800	31207292	1578	1578	1578	1578	0
421	20240416	134700	31207292	1578	1578	1578	1578	0
422	20240416	134600	31207292	1578	1578	1578	1578	0
423	20240416	134500	31207292	1578	1578	1578	1578	0
424	20240416	134400	31207292	1578	1579	1579	1578	289
425	20240416	134300	30751120	1580	1580	1580	1580	559
426	20240416	134200	29867900	1581	1581	1581	1581	0
427	20240416	134100	29867900	1581	1581	1581	1581	50
428	20240416	134000	29788850	1581	1581	1581	1581	45
429	20240416	133900	29717705	1582	1582	1582	1582	0
430	20240416	133800	29717705	1582	1582	1582	1582	3
431	20240416	133700	29712959	1582	1582	1582	1582	1
432	20240416	133600	29711377	1585	1585	1585	1585	647
433	20240416	133500	28685882	1586	1587	1587	1586	1631
434	20240416	133400	26098485	1595	1595	1595	1595	0
435	20240416	133300	26098485	1595	1595	1595	1595	0
436	20240416	133200	26098485	1595	1595	1595	1595	0
437	20240416	133100	26098485	1595	1595	1595	1595	0
438	20240416	133000	26098485	1595	1595	1595	1595	0
439	20240416	132900	26098485	1595	1595	1595	1595	0
440	20240416	132800	26098485	1595	1595	1595	1595	0
441	20240416	132700	26098485	1595	1598	1598	1595	1044
442	20240416	132600	24432096	1613	1613	1613	1613	0
443	20240416	132500	24432096	1613	1613	1613	1613	0
444	20240416	132400	24432096	1613	1611	1613	1611	45
445	20240416	132300	24359552	1595	1595	1595	1595	0
446	20240416	132200	24359552	1595	1595	1595	1595	0
447	20240416	132100	24359552	1595	1595	1595	1595	0
448	20240416	132000	24359552	1595	1595	1595	1595	0
449	20240416	131900	24359552	1595	1605	1605	1595	541
450	20240416	131800	23494390	1615	1615	1615	1615	0
451	20240416	131700	23494390	1615	1615	1615	1615	0
452	20240416	131600	23494390	1615	1615	1615	1615	0
453	20240416	131500	23494390	1615	1615	1615	1615	0
454	20240416	131400	23494390	1615	1615	1615	1615	0
455	20240416	131300	23494390	1615	1615	1615	1615	0
456	20240416	131200	23494390	1615	1615	1615	1615	0
457	20240416	131100	23494390	1615	1615	1615	1615	0
458	20240416	131000	23494390	1615	1615	1615	1615	0
459	20240416	130900	23494390	1615	1615	1615	1615	0
460	20240416	130800	23494390	1615	1615	1615	1615	45
461	20240416	130700	23421715	1615	1615	1615	1615	0
462	20240416	130600	23421715	1615	1615	1615	1615	0
463	20240416	130500	23421715	1615	1615	1615	1615	0
464	20240416	130400	23421715	1615	1615	1615	1615	0
465	20240416	130300	23421715	1615	1615	1615	1615	0
466	20240416	130200	23421715	1615	1615	1615	1615	0
467	20240416	130100	23421715	1615	1615	1615	1615	0
468	20240416	130000	23421715	1615	1615	1615	1615	0
469	20240416	125900	23421715	1615	1615	1615	1615	0
470	20240416	125800	23421715	1615	1615	1615	1615	0
471	20240416	125700	23421715	1615	1615	1615	1615	0
472	20240416	125600	23421715	1615	1615	1615	1615	15
473	20240416	125500	23397490	1615	1615	1615	1615	0
474	20240416	125400	23397490	1615	1615	1615	1615	0
475	20240416	125300	23397490	1615	1615	1615	1615	47
476	20240416	125200	23321585	1616	1607	1616	1607	46
477	20240416	125100	23247294	1600	1600	1600	1600	0
478	20240416	125000	23247294	1600	1600	1600	1600	0
479	20240416	124900	23247294	1600	1600	1600	1600	0
480	20240416	124800	23247294	1600	1600	1600	1600	0
481	20240416	124700	23247294	1600	1600	1600	1600	0
482	20240416	124600	23247294	1600	1600	1600	1600	0
483	20240416	124500	23247294	1600	1600	1600	1600	0
484	20240416	124400	23247294	1600	1600	1600	1600	0
485	20240416	124300	23247294	1600	1600	1600	1600	0
486	20240416	124200	23247294	1600	1600	1600	1600	40
487	20240416	124100	23183294	1600	1600	1600	1600	0
488	20240416	124000	23183294	1600	1600	1600	1600	0
489	20240416	123900	23183294	1600	1600	1600	1600	0
490	20240416	123800	23183294	1600	1600	1600	1600	15
491	20240416	123700	23159294	1600	1600	1600	1600	0
492	20240416	123600	23159294	1600	1600	1600	1600	46
493	20240416	123500	23085694	1598	1598	1598	1598	0
494	20240416	123400	23085694	1598	1598	1598	1598	0
495	20240416	123300	23085694	1598	1598	1598	1598	0
496	20240416	123200	23085694	1598	1598	1598	1598	0
497	20240416	123100	23085694	1598	1598	1598	1598	0
498	20240416	123000	23085694	1598	1598	1598	1598	0
499	20240416	122900	23085694	1598	1598	1598	1598	0
500	20240416	122800	23085694	1598	1598	1598	1598	4
501	20240416	122700	23079302	1600	1600	1600	1600	0
502	20240416	122600	23079302	1600	1600	1600	1600	3
503	20240416	122500	23074502	1600	1600	1600	1600	0
504	20240416	122400	23074502	1600	1600	1600	1600	0
505	20240416	122300	23074502	1600	1600	1600	1600	0
506	20240416	122200	23074502	1600	1600	1600	1600	0
507	20240416	122100	23074502	1600	1600	1600	1600	0
508	20240416	122000	23074502	1600	1600	1600	1600	46
509	20240416	121900	23000902	1600	1600	1600	1600	0
510	20240416	121800	23000902	1600	1600	1600	1600	0
511	20240416	121700	23000902	1600	1600	1600	1600	0
512	20240416	121600	23000902	1600	1600	1600	1600	0
513	20240416	121500	23000902	1600	1600	1600	1600	0
514	20240416	121400	23000902	1600	1600	1600	1600	0
515	20240416	121300	23000902	1600	1600	1600	1600	0
516	20240416	121200	23000902	1600	1600	1600	1600	0
517	20240416	121100	23000902	1600	1600	1600	1600	0
518	20240416	121000	23000902	1600	1600	1600	1600	0
519	20240416	120900	23000902	1600	1600	1600	1600	0
520	20240416	120800	23000902	1600	1600	1600	1600	0
521	20240416	120700	23000902	1600	1600	1600	1600	0
522	20240416	120600	23000902	1600	1600	1600	1600	0
523	20240416	120500	23000902	1600	1598	1600	1598	1835
524	20240416	120400	20064946	1597	1597	1597	1597	46
525	20240416	120300	19991484	1599	1599	1599	1599	0
526	20240416	120200	19991484	1599	1599	1599	1599	0
527	20240416	120100	19991484	1599	1599	1599	1599	0
528	20240416	120000	19991484	1599	1599	1599	1599	0
529	20240416	115900	19991484	1599	1599	1599	1599	0
530	20240416	115800	19991484	1599	1599	1599	1599	0
531	20240416	115700	19991484	1599	1599	1599	1599	0
532	20240416	115600	19991484	1599	1599	1599	1599	0
533	20240416	115500	19991484	1599	1599	1599	1599	0
534	20240416	115400	19991484	1599	1599	1599	1599	0
535	20240416	115300	19991484	1599	1599	1599	1599	0
536	20240416	115200	19991484	1599	1599	1599	1599	0
537	20240416	115100	19991484	1599	1599	1599	1599	0
538	20240416	115000	19991484	1599	1599	1599	1599	109
539	20240416	114900	19817193	1598	1598	1598	1598	3
540	20240416	114800	19812399	1599	1598	1599	1598	46
541	20240416	114700	19738855	1580	1580	1580	1580	0
542	20240416	114600	19738855	1580	1580	1580	1580	10
543	20240416	114500	19723055	1600	1600	1600	1600	0
544	20240416	114400	19723055	1600	1600	1600	1600	0
545	20240416	114300	19723055	1600	1592	1600	1592	20
546	20240416	114200	19691135	1592	1592	1592	1592	9
547	20240416	114100	19676807	1600	1600	1600	1600	0
548	20240416	114000	19676807	1600	1600	1600	1600	0
549	20240416	113900	19676807	1600	1600	1600	1600	0
550	20240416	113800	19676807	1600	1600	1600	1600	0
551	20240416	113700	19676807	1600	1590	1600	1590	450
552	20240416	113600	18959819	1593	1593	1593	1593	0
553	20240416	113500	18959819	1593	1592	1593	1592	105
554	20240416	113400	18792570	1599	1599	1599	1599	0
555	20240416	113300	18792570	1599	1599	1599	1599	0
556	20240416	113200	18792570	1599	1589	1599	1589	46
557	20240416	113100	18719336	1589	1589	1589	1589	0
558	20240416	113000	18719336	1589	1589	1589	1589	0
559	20240416	112900	18719336	1589	1589	1589	1589	1
560	20240416	112800	18717747	1579	1579	1579	1579	0
561	20240416	112700	18717747	1579	1579	1579	1579	0
562	20240416	112600	18717747	1579	1579	1579	1579	0
563	20240416	112500	18717747	1579	1579	1579	1579	0
564	20240416	112400	18717747	1579	1579	1579	1579	0
565	20240416	112300	18717747	1579	1579	1579	1579	0
566	20240416	112200	18717747	1579	1579	1579	1579	1705
567	20240416	112100	16025552	1580	1580	1580	1580	0
568	20240416	112000	16025552	1580	1580	1580	1580	0
569	20240416	111900	16025552	1580	1580	1580	1580	0
570	20240416	111800	16025552	1580	1580	1580	1580	88
571	20240416	111700	15886512	1591	1591	1591	1591	0
572	20240416	111600	15886512	1591	1590	1591	1590	46
573	20240416	111500	15813367	1580	1580	1580	1580	3
574	20240416	111400	15808627	1589	1589	1589	1589	387
575	20240416	111300	15193684	1599	1599	1599	1599	0
576	20240416	111200	15193684	1599	1599	1599	1599	0
577	20240416	111100	15193684	1599	1599	1599	1599	0
578	20240416	111000	15193684	1599	1599	1599	1599	0
579	20240416	110900	15193684	1599	1599	1599	1599	0
580	20240416	110800	15193684	1599	1599	1599	1599	0
581	20240416	110700	15193684	1599	1599	1599	1599	0
582	20240416	110600	15193684	1599	1599	1599	1599	0
583	20240416	110500	15193684	1599	1599	1599	1599	0
584	20240416	110400	15193684	1599	1599	1599	1599	0
585	20240416	110300	15193684	1599	1599	1599	1599	0
586	20240416	110200	15193684	1599	1599	1599	1599	0
587	20240416	110100	15193684	1599	1599	1599	1599	0
588	20240416	110000	15193684	1599	1599	1599	1599	46
589	20240416	105900	15120130	1598	1598	1598	1598	0
590	20240416	105800	15120130	1598	1598	1598	1598	0
591	20240416	105700	15120130	1598	1598	1598	1598	0
592	20240416	105600	15120130	1598	1598	1598	1598	0
593	20240416	105500	15120130	1598	1598	1598	1598	0
594	20240416	105400	15120130	1598	1598	1598	1598	0
595	20240416	105300	15120130	1598	1598	1598	1598	0
596	20240416	105200	15120130	1598	1598	1598	1598	0
597	20240416	105100	15120130	1598	1598	1598	1598	0
598	20240416	105000	15120130	1598	1598	1598	1598	163
599	20240416	104900	14859656	1598	1598	1598	1598	864
600	20240416	104800	13478984	1599	1599	1599	1599	0
601	20240416	104700	13478984	1599	1599	1599	1599	4
602	20240416	104600	13472588	1599	1599	1599	1599	0
603	20240416	104500	13472588	1599	1599	1599	1599	0
604	20240416	104400	13472588	1599	1598	1599	1598	246
605	20240416	104300	13079434	1597	1597	1597	1597	0
606	20240416	104200	13079434	1597	1597	1597	1597	0
607	20240416	104100	13079434	1597	1597	1597	1597	1
608	20240416	104000	13077837	1597	1597	1597	1597	36
609	20240416	103900	13020345	1597	1597	1597	1597	37
610	20240416	103800	12961256	1597	1597	1597	1597	38
611	20240416	103700	12900570	1597	1597	1597	1597	160
612	20240416	103600	12645050	1597	1597	1597	1597	0
613	20240416	103500	12645050	1597	1597	1597	1597	0
614	20240416	103400	12645050	1597	1597	1597	1597	0
615	20240416	103300	12645050	1597	1597	1597	1597	0
616	20240416	103200	12645050	1597	1597	1597	1597	0
617	20240416	103100	12645050	1597	1597	1597	1597	0
618	20240416	103000	12645050	1597	1597	1597	1597	0
619	20240416	102900	12645050	1597	1597	1597	1597	0
620	20240416	102800	12645050	1597	1597	1597	1597	46
621	20240416	102700	12571588	1597	1597	1597	1597	0
622	20240416	102600	12571588	1597	1595	1597	1595	33
623	20240416	102500	12518937	1586	1586	1586	1586	0
624	20240416	102400	12518937	1586	1586	1586	1586	1037
625	20240416	102300	10874255	1597	1597	1597	1597	0
626	20240416	102200	10874255	1597	1597	1597	1597	0
627	20240416	102100	10874255	1597	1597	1597	1597	0
628	20240416	102000	10874255	1597	1597	1597	1597	0
629	20240416	101900	10874255	1597	1597	1597	1597	0
630	20240416	101800	10874255	1597	1597	1597	1597	0
631	20240416	101700	10874255	1597	1597	1597	1597	0
632	20240416	101600	10874255	1597	1597	1597	1597	0
633	20240416	101500	10874255	1597	1597	1597	1597	0
634	20240416	101400	10874255	1597	1597	1597	1597	0
635	20240416	101300	10874255	1597	1597	1597	1597	0
636	20240416	101200	10874255	1597	1586	1597	1586	146
637	20240416	101100	10642259	1586	1586	1586	1586	0
638	20240416	101000	10642259	1586	1586	1586	1586	128
639	20240416	100900	10439251	1586	1586	1586	1586	0
640	20240416	100800	10439251	1586	1586	1586	1586	0
641	20240416	100700	10439251	1586	1586	1586	1586	0
642	20240416	100600	10439251	1586	1594	1594	1586	680
643	20240416	100500	9355731	1586	1586	1586	1586	100
644	20240416	100400	9197131	1586	1586	1586	1586	388
645	20240416	100300	8581763	1586	1586	1586	1586	0
646	20240416	100200	8581763	1586	1586	1586	1586	0
647	20240416	100100	8581763	1586	1586	1586	1586	0
648	20240416	100000	8581763	1586	1586	1586	1586	0
649	20240416	095900	8581763	1586	1586	1586	1586	250
650	20240416	095800	8185263	1586	1586	1586	1586	363
651	20240416	095700	7609545	1586	1586	1586	1586	456
652	20240416	095600	6886329	1587	1587	1587	1587	56
653	20240416	095500	6797457	1586	1586	1586	1586	0
654	20240416	095400	6797457	1586	1587	1587	1586	559
655	20240416	095300	5910882	1586	1587	1587	1586	730
656	20240416	095200	4753068	1598	1598	1598	1598	0
657	20240416	095100	4753068	1598	1598	1598	1598	0
658	20240416	095000	4753068	1598	1590	1598	1590	54
659	20240416	094900	4667048	1586	1586	1586	1586	139
660	20240416	094800	4446594	1584	1584	1584	1584	0
661	20240416	094700	4446594	1584	1584	1584	1584	0
662	20240416	094600	4446594	1584	1584	1584	1584	19
663	20240416	094500	4416498	1595	1595	1595	1595	254
664	20240416	094400	4011368	1584	1584	1584	1584	0
665	20240416	094300	4011368	1584	1584	1584	1584	0
666	20240416	094200	4011368	1584	1584	1584	1584	0
667	20240416	094100	4011368	1584	1584	1584	1584	1
668	20240416	094000	4009784	1583	1583	1583	1583	52
669	20240416	093900	3927468	1583	1583	1583	1583	0
670	20240416	093800	3927468	1583	1583	1583	1583	0
671	20240416	093700	3927468	1583	1583	1583	1583	0
672	20240416	093600	3927468	1583	1583	1583	1583	0
673	20240416	093500	3927468	1583	1583	1583	1583	68
674	20240416	093400	3819824	1583	1580	1583	1580	66
675	20240416	093300	3715541	1580	1580	1580	1580	2
676	20240416	093200	3712381	1583	1583	1583	1583	0
677	20240416	093100	3712381	1583	1583	1583	1583	0
678	20240416	093000	3712381	1583	1583	1583	1583	0
679	20240416	092900	3712381	1583	1583	1583	1583	15
680	20240416	092800	3688636	1581	1580	1582	1580	138
681	20240416	092700	3470483	1583	1583	1583	1583	0
682	20240416	092600	3470483	1583	1570	1583	1570	419
683	20240416	092500	2807258	1592	1592	1592	1592	0
684	20240416	092400	2807258	1592	1592	1592	1592	0
685	20240416	092300	2807258	1592	1592	1592	1592	0
686	20240416	092200	2807258	1592	1592	1592	1592	0
687	20240416	092100	2807258	1592	1592	1592	1592	0
688	20240416	092000	2807258	1592	1592	1592	1592	0
689	20240416	091900	2807258	1592	1592	1592	1592	0
690	20240416	091800	2807258	1592	1570	1592	1569	105
691	20240416	091700	2642394	1569	1569	1569	1569	40
692	20240416	091600	2579634	1592	1592	1592	1592	0
693	20240416	091500	2579634	1592	1592	1592	1592	0
694	20240416	091400	2579634	1592	1592	1592	1592	0
695	20240416	091300	2579634	1592	1579	1592	1578	706
696	20240416	091200	1465183	1579	1579	1579	1579	5
697	20240416	091100	1457288	1592	1592	1592	1592	0
698	20240416	091000	1457288	1592	1592	1592	1592	0
699	20240416	090900	1457288	1592	1592	1592	1592	0
700	20240416	090800	1457288	1592	1592	1592	1592	0
701	20240416	090700	1457288	1592	1592	1592	1592	2
702	20240416	090600	1454104	1579	1580	1580	1579	210
703	20240416	090500	1122491	1596	1596	1596	1596	0
704	20240416	090400	1122491	1596	1596	1596	1596	0
705	20240416	090300	1122491	1596	1596	1596	1596	0
706	20240416	090200	1122491	1596	1596	1596	1596	0
707	20240416	090100	1122491	1596	1578	1596	1578	93
708	20240416	090000	974238	1586	1586	1586	1586	583