KissMeData/114450/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	195700	46436536	1921	1921	1921	1921	352
3	20240416	195600	46436536	1921	1921	1921	1921	0
4	20240416	195500	46436536	1921	1921	1921	1921	0
5	20240416	195400	46436536	1921	1921	1921	1921	0
6	20240416	195300	46436536	1921	1921	1921	1921	0
7	20240416	195200	46436536	1921	1921	1921	1921	0
8	20240416	195100	46436536	1921	1921	1921	1921	0
9	20240416	195000	46436536	1921	1921	1921	1921	0
10	20240416	194900	46436536	1921	1921	1921	1921	0
11	20240416	194800	46436536	1921	1921	1921	1921	0
12	20240416	194700	46436536	1921	1921	1921	1921	0
13	20240416	194600	46436536	1921	1921	1921	1921	0
14	20240416	194500	46436536	1921	1921	1921	1921	0
15	20240416	194400	46436536	1921	1921	1921	1921	0
16	20240416	194300	46436536	1921	1921	1921	1921	0
17	20240416	194200	46436536	1921	1921	1921	1921	0
18	20240416	194100	46436536	1921	1921	1921	1921	0
19	20240416	194000	46436536	1921	1921	1921	1921	0
20	20240416	193900	46436536	1921	1921	1921	1921	0
21	20240416	193800	46436536	1921	1921	1921	1921	0
22	20240416	193700	46436536	1921	1921	1921	1921	0
23	20240416	193600	46436536	1921	1921	1921	1921	0
24	20240416	193500	46436536	1921	1921	1921	1921	0
25	20240416	193400	46436536	1921	1921	1921	1921	0
26	20240416	193300	46436536	1921	1921	1921	1921	0
27	20240416	193200	46436536	1921	1921	1921	1921	0
28	20240416	193100	46436536	1921	1921	1921	1921	0
29	20240416	193000	46436536	1921	1921	1921	1921	0
30	20240416	192900	46436536	1921	1921	1921	1921	0
31	20240416	192800	46436536	1921	1921	1921	1921	0
32	20240416	192700	46436536	1921	1921	1921	1921	352
33	20240416	192600	46436536	1921	1921	1921	1921	0
34	20240416	192500	46436536	1921	1921	1921	1921	0
35	20240416	192400	46436536	1921	1921	1921	1921	0
36	20240416	192300	46436536	1921	1921	1921	1921	0
37	20240416	192200	46436536	1921	1921	1921	1921	0
38	20240416	192100	46436536	1921	1921	1921	1921	0
39	20240416	192000	46436536	1921	1921	1921	1921	0
40	20240416	191900	46436536	1921	1921	1921	1921	0
41	20240416	191800	46436536	1921	1921	1921	1921	0
42	20240416	191700	46436536	1921	1921	1921	1921	0
43	20240416	191600	46436536	1921	1921	1921	1921	0
44	20240416	191500	46436536	1921	1921	1921	1921	0
45	20240416	191400	46436536	1921	1921	1921	1921	0
46	20240416	191300	46436536	1921	1921	1921	1921	0
47	20240416	191200	46436536	1921	1921	1921	1921	0
48	20240416	191100	46436536	1921	1921	1921	1921	0
49	20240416	191000	46436536	1921	1921	1921	1921	0
50	20240416	190900	46436536	1921	1921	1921	1921	0
51	20240416	190800	46436536	1921	1921	1921	1921	0
52	20240416	190700	46436536	1921	1921	1921	1921	0
53	20240416	190600	46436536	1921	1921	1921	1921	0
54	20240416	190500	46436536	1921	1921	1921	1921	0
55	20240416	190400	46436536	1921	1921	1921	1921	0
56	20240416	190300	46436536	1921	1921	1921	1921	0
57	20240416	190200	46436536	1921	1921	1921	1921	0
58	20240416	190100	46436536	1921	1921	1921	1921	0
59	20240416	190000	46436536	1921	1921	1921	1921	0
60	20240416	185900	46436536	1921	1921	1921	1921	0
61	20240416	185800	46436536	1921	1921	1921	1921	0
62	20240416	185700	46436536	1921	1921	1921	1921	352
63	20240416	185600	46436536	1921	1921	1921	1921	0
64	20240416	185500	46436536	1921	1921	1921	1921	0
65	20240416	185400	46436536	1921	1921	1921	1921	0
66	20240416	185300	46436536	1921	1921	1921	1921	0
67	20240416	185200	46436536	1921	1921	1921	1921	0
68	20240416	185100	46436536	1921	1921	1921	1921	0
69	20240416	185000	46436536	1921	1921	1921	1921	0
70	20240416	184900	46436536	1921	1921	1921	1921	0
71	20240416	184800	46436536	1921	1921	1921	1921	0
72	20240416	184700	46436536	1921	1921	1921	1921	0
73	20240416	184600	46436536	1921	1921	1921	1921	0
74	20240416	184500	46436536	1921	1921	1921	1921	0
75	20240416	184400	46436536	1921	1921	1921	1921	0
76	20240416	184300	46436536	1921	1921	1921	1921	0
77	20240416	184200	46436536	1921	1921	1921	1921	0
78	20240416	184100	46436536	1921	1921	1921	1921	0
79	20240416	184000	46436536	1921	1921	1921	1921	0
80	20240416	183900	46436536	1921	1921	1921	1921	0
81	20240416	183800	46436536	1921	1921	1921	1921	0
82	20240416	183700	46436536	1921	1921	1921	1921	0
83	20240416	183600	46436536	1921	1921	1921	1921	0
84	20240416	183500	46436536	1921	1921	1921	1921	0
85	20240416	183400	46436536	1921	1921	1921	1921	0
86	20240416	183300	46436536	1921	1921	1921	1921	0
87	20240416	183200	46436536	1921	1921	1921	1921	0
88	20240416	183100	46436536	1921	1921	1921	1921	0
89	20240416	183000	46436536	1921	1921	1921	1921	0
90	20240416	182900	46436536	1921	1921	1921	1921	0
91	20240416	182800	46436536	1921	1921	1921	1921	0
92	20240416	182700	46436536	1921	1921	1921	1921	352
93	20240416	182600	46436536	1921	1921	1921	1921	0
94	20240416	182500	46436536	1921	1921	1921	1921	0
95	20240416	182400	46436536	1921	1921	1921	1921	0
96	20240416	182300	46436536	1921	1921	1921	1921	0
97	20240416	182200	46436536	1921	1921	1921	1921	0
98	20240416	182100	46436536	1921	1921	1921	1921	0
99	20240416	182000	46436536	1921	1921	1921	1921	0
100	20240416	181900	46436536	1921	1921	1921	1921	0
101	20240416	181800	46436536	1921	1921	1921	1921	0
102	20240416	181700	46436536	1921	1921	1921	1921	0
103	20240416	181600	46436536	1921	1921	1921	1921	0
104	20240416	181500	46436536	1921	1921	1921	1921	0
105	20240416	181400	46436536	1921	1921	1921	1921	0
106	20240416	181300	46436536	1921	1921	1921	1921	0
107	20240416	181200	46436536	1921	1921	1921	1921	0
108	20240416	181100	46436536	1921	1921	1921	1921	0
109	20240416	181000	46436536	1921	1921	1921	1921	0
110	20240416	180900	46436536	1921	1921	1921	1921	0
111	20240416	180800	46436536	1921	1921	1921	1921	0
112	20240416	180700	46436536	1921	1921	1921	1921	0
113	20240416	180600	46436536	1921	1921	1921	1921	0
114	20240416	180500	46436536	1921	1921	1921	1921	0
115	20240416	180400	46436536	1921	1921	1921	1921	0
116	20240416	180300	46436536	1921	1921	1921	1921	0
117	20240416	180200	46436536	1921	1921	1921	1921	0
118	20240416	180100	46436536	1921	1921	1921	1921	0
119	20240416	180000	46436536	1921	1921	1921	1921	0
120	20240416	175900	46436536	1921	1921	1921	1921	0
121	20240416	175800	46436536	1921	1921	1921	1921	0
122	20240416	175700	46436536	1921	1921	1921	1921	352
123	20240416	175600	46436536	1921	1921	1921	1921	0
124	20240416	175500	46436536	1921	1921	1921	1921	0
125	20240416	175400	46436536	1921	1921	1921	1921	0
126	20240416	175300	46436536	1921	1921	1921	1921	0
127	20240416	175200	46436536	1921	1921	1921	1921	0
128	20240416	175100	46436536	1921	1921	1921	1921	0
129	20240416	175000	46436536	1921	1921	1921	1921	0
130	20240416	174900	46436536	1921	1921	1921	1921	0
131	20240416	174800	46436536	1921	1921	1921	1921	0
132	20240416	174700	46436536	1921	1921	1921	1921	0
133	20240416	174600	46436536	1921	1921	1921	1921	0
134	20240416	174500	46436536	1921	1921	1921	1921	0
135	20240416	174400	46436536	1921	1921	1921	1921	0
136	20240416	174300	46436536	1921	1921	1921	1921	0
137	20240416	174200	46436536	1921	1921	1921	1921	0
138	20240416	174100	46436536	1921	1921	1921	1921	0
139	20240416	174000	46436536	1921	1921	1921	1921	0
140	20240416	173900	46436536	1921	1921	1921	1921	0
141	20240416	173800	46436536	1921	1921	1921	1921	0
142	20240416	173700	46436536	1921	1921	1921	1921	0
143	20240416	173600	46436536	1921	1921	1921	1921	0
144	20240416	173500	46436536	1921	1921	1921	1921	0
145	20240416	173400	46436536	1921	1921	1921	1921	0
146	20240416	173300	46436536	1921	1921	1921	1921	0
147	20240416	173200	46436536	1921	1921	1921	1921	0
148	20240416	173100	46436536	1921	1921	1921	1921	0
149	20240416	173000	46436536	1921	1921	1921	1921	0
150	20240416	172900	46436536	1921	1921	1921	1921	0
151	20240416	172800	46436536	1921	1921	1921	1921	0
152	20240416	172700	46436536	1921	1921	1921	1921	352
153	20240416	172600	46436536	1921	1921	1921	1921	0
154	20240416	172500	46436536	1921	1921	1921	1921	0
155	20240416	172400	46436536	1921	1921	1921	1921	0
156	20240416	172300	46436536	1921	1921	1921	1921	0
157	20240416	172200	46436536	1921	1921	1921	1921	0
158	20240416	172100	46436536	1921	1921	1921	1921	0
159	20240416	172000	46436536	1921	1921	1921	1921	0
160	20240416	171900	46436536	1921	1921	1921	1921	0
161	20240416	171800	46436536	1921	1921	1921	1921	0
162	20240416	171700	46436536	1921	1921	1921	1921	0
163	20240416	171600	46436536	1921	1921	1921	1921	0
164	20240416	171500	46436536	1921	1921	1921	1921	0
165	20240416	171400	46436536	1921	1921	1921	1921	0
166	20240416	171300	46436536	1921	1921	1921	1921	0
167	20240416	171200	46436536	1921	1921	1921	1921	0
168	20240416	171100	46436536	1921	1921	1921	1921	0
169	20240416	171000	46436536	1921	1921	1921	1921	0
170	20240416	170900	46436536	1921	1921	1921	1921	0
171	20240416	170800	46436536	1921	1921	1921	1921	0
172	20240416	170700	46436536	1921	1921	1921	1921	0
173	20240416	170600	46436536	1921	1921	1921	1921	0
174	20240416	170500	46436536	1921	1921	1921	1921	0
175	20240416	170400	46436536	1921	1921	1921	1921	0
176	20240416	170300	46436536	1921	1921	1921	1921	0
177	20240416	170200	46436536	1921	1921	1921	1921	0
178	20240416	170100	46436536	1921	1921	1921	1921	0
179	20240416	170000	46436536	1921	1921	1921	1921	0
180	20240416	165900	46436536	1921	1921	1921	1921	0
181	20240416	165800	46436536	1921	1921	1921	1921	0
182	20240416	165700	46436536	1921	1921	1921	1921	352
183	20240416	165600	46436536	1921	1921	1921	1921	0
184	20240416	165500	46436536	1921	1921	1921	1921	0
185	20240416	165400	46436536	1921	1921	1921	1921	0
186	20240416	165300	46436536	1921	1921	1921	1921	0
187	20240416	165200	46436536	1921	1921	1921	1921	0
188	20240416	165100	46436536	1921	1921	1921	1921	0
189	20240416	165000	46436536	1921	1921	1921	1921	0
190	20240416	164900	46436536	1921	1921	1921	1921	0
191	20240416	164800	46436536	1921	1921	1921	1921	0
192	20240416	164700	46436536	1921	1921	1921	1921	0
193	20240416	164600	46436536	1921	1921	1921	1921	0
194	20240416	164500	46436536	1921	1921	1921	1921	0
195	20240416	164400	46436536	1921	1921	1921	1921	0
196	20240416	164300	46436536	1921	1921	1921	1921	0
197	20240416	164200	46436536	1921	1921	1921	1921	0
198	20240416	164100	46436536	1921	1921	1921	1921	0
199	20240416	164000	46436536	1921	1921	1921	1921	0
200	20240416	163900	46436536	1921	1921	1921	1921	0
201	20240416	163800	46436536	1921	1921	1921	1921	0
202	20240416	163700	46436536	1921	1921	1921	1921	0
203	20240416	163600	46436536	1921	1921	1921	1921	0
204	20240416	163500	46436536	1921	1921	1921	1921	0
205	20240416	163400	46436536	1921	1921	1921	1921	0
206	20240416	163300	46436536	1921	1921	1921	1921	0
207	20240416	163200	46436536	1921	1921	1921	1921	0
208	20240416	163100	46436536	1921	1921	1921	1921	0
209	20240416	163000	46436536	1921	1921	1921	1921	0
210	20240416	162900	46436536	1921	1921	1921	1921	0
211	20240416	162800	46436536	1921	1921	1921	1921	0
212	20240416	162700	46436536	1921	1921	1921	1921	352
213	20240416	162600	46436536	1921	1921	1921	1921	0
214	20240416	162500	46436536	1921	1921	1921	1921	0
215	20240416	162400	46436536	1921	1921	1921	1921	0
216	20240416	162300	46436536	1921	1921	1921	1921	0
217	20240416	162200	46436536	1921	1921	1921	1921	0
218	20240416	162100	46436536	1921	1921	1921	1921	0
219	20240416	162000	46436536	1921	1921	1921	1921	0
220	20240416	161900	46436536	1921	1921	1921	1921	0
221	20240416	161800	46436536	1921	1921	1921	1921	0
222	20240416	161700	46436536	1921	1921	1921	1921	0
223	20240416	161600	46436536	1921	1921	1921	1921	0
224	20240416	161500	46436536	1921	1921	1921	1921	0
225	20240416	161400	46436536	1921	1921	1921	1921	0
226	20240416	161300	46436536	1921	1921	1921	1921	0
227	20240416	161200	46436536	1921	1921	1921	1921	0
228	20240416	161100	46436536	1921	1921	1921	1921	0
229	20240416	161000	46436536	1921	1921	1921	1921	0
230	20240416	160900	46436536	1921	1921	1921	1921	0
231	20240416	160800	46436536	1921	1921	1921	1921	0
232	20240416	160700	46436536	1921	1921	1921	1921	0
233	20240416	160600	46436536	1921	1921	1921	1921	0
234	20240416	160500	46436536	1921	1921	1921	1921	0
235	20240416	160400	46436536	1921	1921	1921	1921	0
236	20240416	160300	46436536	1921	1921	1921	1921	0
237	20240416	160200	46436536	1921	1921	1921	1921	0
238	20240416	160100	46436536	1921	1921	1921	1921	0
239	20240416	160000	46436536	1921	1921	1921	1921	0
240	20240416	155900	46436536	1921	1921	1921	1921	0
241	20240416	155800	46436536	1921	1921	1921	1921	0
242	20240416	155700	46436536	1921	1921	1921	1921	352
243	20240416	155600	46436536	1921	1921	1921	1921	0
244	20240416	155500	46436536	1921	1921	1921	1921	0
245	20240416	155400	46436536	1921	1921	1921	1921	0
246	20240416	155300	46436536	1921	1921	1921	1921	0
247	20240416	155200	46436536	1921	1921	1921	1921	0
248	20240416	155100	46436536	1921	1921	1921	1921	0
249	20240416	155000	46436536	1921	1921	1921	1921	0
250	20240416	154900	46436536	1921	1921	1921	1921	0
251	20240416	154800	46436536	1921	1921	1921	1921	0
252	20240416	154700	46436536	1921	1921	1921	1921	0
253	20240416	154600	46436536	1921	1921	1921	1921	0
254	20240416	154500	46436536	1921	1921	1921	1921	0
255	20240416	154400	46436536	1921	1921	1921	1921	0
256	20240416	154300	46436536	1921	1921	1921	1921	0
257	20240416	154200	46436536	1921	1921	1921	1921	0
258	20240416	154100	46436536	1921	1921	1921	1921	0
259	20240416	154000	46436536	1921	1921	1921	1921	0
260	20240416	153900	46436536	1921	1921	1921	1921	0
261	20240416	153800	46436536	1921	1921	1921	1921	0
262	20240416	153700	46436536	1921	1921	1921	1921	0
263	20240416	153600	46436536	1921	1921	1921	1921	0
264	20240416	153500	46436536	1921	1921	1921	1921	0
265	20240416	153400	46436536	1921	1921	1921	1921	0
266	20240416	153300	46436536	1921	1921	1921	1921	0
267	20240416	153200	46436536	1921	1921	1921	1921	0
268	20240416	153100	46436536	1921	1921	1921	1921	0
269	20240416	153000	46436536	1921	1921	1921	1921	352
270	20240416	152900	45760344	1921	1921	1921	1921	0
271	20240416	152800	45760344	1921	1921	1921	1921	0
272	20240416	152700	45760344	1921	1921	1921	1921	0
273	20240416	152600	45760344	1921	1921	1921	1921	0
274	20240416	152500	45760344	1921	1921	1921	1921	0
275	20240416	152400	45760344	1921	1921	1921	1921	0
276	20240416	152300	45760344	1921	1921	1921	1921	0
277	20240416	152200	45760344	1921	1921	1921	1921	0
278	20240416	152100	45760344	1921	1921	1921	1921	0
279	20240416	152000	45760344	1921	1921	1921	1921	0
280	20240416	151900	45760344	1921	1920	1921	1920	68
281	20240416	151800	45629761	1920	1920	1920	1920	5
282	20240416	151700	45620161	1921	1919	1921	1919	42
283	20240416	151600	45539521	1902	1902	1902	1902	0
284	20240416	151500	45539521	1902	1902	1902	1902	1
285	20240416	151400	45537619	1921	1921	1921	1921	0
286	20240416	151300	45537619	1921	1921	1921	1921	1
287	20240416	151200	45535698	1905	1905	1905	1905	0
288	20240416	151100	45535698	1905	1905	1905	1905	1
289	20240416	151000	45533793	1922	1922	1922	1922	0
290	20240416	150900	45533793	1922	1924	1925	1922	30
291	20240416	150800	45476083	1925	1925	1925	1925	0
292	20240416	150700	45476083	1925	1925	1925	1925	0
293	20240416	150600	45476083	1925	1886	1925	1869	325
294	20240416	150500	44854939	1868	1885	1925	1868	227
295	20240416	150400	44424511	1881	1881	1881	1881	1
296	20240416	150300	44422630	1886	1886	1886	1886	47
297	20240416	150200	44333988	1900	1900	1900	1900	1
298	20240416	150100	44332088	1900	1900	1900	1900	4
299	20240416	150000	44324488	1898	1898	1898	1898	0
300	20240416	145900	44324488	1898	1898	1898	1898	20
301	20240416	145800	44286528	1898	1898	1898	1898	0
302	20240416	145700	44286528	1898	1898	1898	1898	0
303	20240416	145600	44286528	1898	1898	1898	1898	0
304	20240416	145500	44286528	1898	1898	1898	1898	0
305	20240416	145400	44286528	1898	1880	1898	1880	1278
306	20240416	145300	41869352	1880	1871	1880	1871	1000
307	20240416	145200	39996011	1871	1871	1871	1871	500
308	20240416	145100	39060511	1871	1871	1871	1871	7
309	20240416	145000	39047414	1871	1871	1871	1871	0
310	20240416	144900	39047414	1871	1870	1871	1870	32
311	20240416	144800	38987573	1870	1870	1870	1870	0
312	20240416	144700	38987573	1870	1870	1870	1870	0
313	20240416	144600	38987573	1870	1870	1870	1870	0
314	20240416	144500	38987573	1870	1870	1870	1870	10
315	20240416	144400	38968873	1868	1868	1868	1868	0
316	20240416	144300	38968873	1868	1868	1868	1868	0
317	20240416	144200	38968873	1868	1868	1868	1868	0
318	20240416	144100	38968873	1868	1868	1868	1868	1
319	20240416	144000	38967005	1868	1868	1868	1868	0
320	20240416	143900	38967005	1868	1868	1868	1868	0
321	20240416	143800	38967005	1868	1868	1868	1868	0
322	20240416	143700	38967005	1868	1868	1868	1868	21
323	20240416	143600	38927777	1868	1868	1868	1868	0
324	20240416	143500	38927777	1868	1868	1868	1868	0
325	20240416	143400	38927777	1868	1868	1868	1868	1
326	20240416	143300	38925909	1866	1866	1866	1866	0
327	20240416	143200	38925909	1866	1866	1866	1866	0
328	20240416	143100	38925909	1866	1866	1866	1866	0
329	20240416	143000	38925909	1866	1866	1866	1866	0
330	20240416	142900	38925909	1866	1866	1866	1866	0
331	20240416	142800	38925909	1866	1866	1866	1866	0
332	20240416	142700	38925909	1866	1865	1866	1865	45
333	20240416	142600	38841961	1869	1869	1869	1869	0
334	20240416	142500	38841961	1869	1869	1869	1869	0
335	20240416	142400	38841961	1869	1869	1869	1869	0
336	20240416	142300	38841961	1869	1869	1869	1869	0
337	20240416	142200	38841961	1869	1869	1869	1869	0
338	20240416	142100	38841961	1869	1869	1869	1869	0
339	20240416	142000	38841961	1869	1866	1869	1866	30
340	20240416	141900	38785908	1866	1867	1867	1866	33
341	20240416	141800	38724310	1867	1867	1867	1867	206
342	20240416	141700	38339708	1869	1869	1869	1869	0
343	20240416	141600	38339708	1869	1869	1869	1869	0
344	20240416	141500	38339708	1869	1869	1869	1869	0
345	20240416	141400	38339708	1869	1869	1869	1869	0
346	20240416	141300	38339708	1869	1869	1869	1869	0
347	20240416	141200	38339708	1869	1869	1869	1869	0
348	20240416	141100	38339708	1869	1869	1869	1869	25
349	20240416	141000	38292983	1870	1866	1870	1866	201
350	20240416	140900	37917911	1864	1864	1864	1864	0
351	20240416	140800	37917911	1864	1864	1864	1864	0
352	20240416	140700	37917911	1864	1864	1864	1864	0
353	20240416	140600	37917911	1864	1864	1864	1864	59
354	20240416	140500	37807935	1851	1851	1851	1851	0
355	20240416	140400	37807935	1851	1851	1851	1851	0
356	20240416	140300	37807935	1851	1851	1851	1851	0
357	20240416	140200	37807935	1851	1851	1851	1851	0
358	20240416	140100	37807935	1851	1851	1851	1851	0
359	20240416	140000	37807935	1851	1851	1851	1851	0
360	20240416	135900	37807935	1851	1851	1851	1851	0
361	20240416	135800	37807935	1851	1851	1851	1851	0
362	20240416	135700	37807935	1851	1851	1851	1851	0
363	20240416	135600	37807935	1851	1860	1860	1851	103
364	20240416	135500	37617169	1866	1866	1866	1866	0
365	20240416	135400	37617169	1866	1866	1866	1866	0
366	20240416	135300	37617169	1866	1866	1866	1866	0
367	20240416	135200	37617169	1866	1866	1866	1866	0
368	20240416	135100	37617169	1866	1866	1866	1866	0
369	20240416	135000	37617169	1866	1866	1866	1866	0
370	20240416	134900	37617169	1866	1866	1866	1866	0
371	20240416	134800	37617169	1866	1866	1866	1866	0
372	20240416	134700	37617169	1866	1866	1866	1866	0
373	20240416	134600	37617169	1866	1866	1866	1866	0
374	20240416	134500	37617169	1866	1866	1866	1866	0
375	20240416	134400	37617169	1866	1866	1866	1866	0
376	20240416	134300	37617169	1866	1866	1866	1866	0
377	20240416	134200	37617169	1866	1866	1866	1866	0
378	20240416	134100	37617169	1866	1866	1866	1866	0
379	20240416	134000	37617169	1866	1866	1866	1866	1
380	20240416	133900	37615303	1865	1865	1865	1865	0
381	20240416	133800	37615303	1865	1865	1865	1865	39
382	20240416	133700	37542568	1865	1865	1865	1865	0
383	20240416	133600	37542568	1865	1865	1865	1865	0
384	20240416	133500	37542568	1865	1865	1865	1865	0
385	20240416	133400	37542568	1865	1865	1865	1865	0
386	20240416	133300	37542568	1865	1865	1865	1865	0
387	20240416	133200	37542568	1865	1865	1865	1865	0
388	20240416	133100	37542568	1865	1865	1865	1865	0
389	20240416	133000	37542568	1865	1865	1865	1865	0
390	20240416	132900	37542568	1865	1865	1865	1865	0
391	20240416	132800	37542568	1865	1865	1865	1865	11
392	20240416	132700	37522053	1867	1867	1867	1867	147
393	20240416	132600	37247604	1861	1861	1861	1861	1
394	20240416	132500	37245743	1867	1867	1867	1867	0
395	20240416	132400	37245743	1867	1867	1867	1867	0
396	20240416	132300	37245743	1867	1867	1867	1867	0
397	20240416	132200	37245743	1867	1867	1867	1867	0
398	20240416	132100	37245743	1867	1867	1867	1867	1416
399	20240416	132000	34602071	1869	1869	1869	1869	0
400	20240416	131900	34602071	1869	1869	1869	1869	0
401	20240416	131800	34602071	1869	1869	1869	1869	0
402	20240416	131700	34602071	1869	1867	1869	1867	107
403	20240416	131600	34402214	1867	1867	1867	1867	68
404	20240416	131500	34275258	1867	1867	1867	1867	0
405	20240416	131400	34275258	1867	1867	1867	1860	22
406	20240416	131300	34234191	1867	1867	1867	1867	60
407	20240416	131200	34122171	1867	1867	1867	1867	80
408	20240416	131100	33972811	1869	1869	1869	1869	0
409	20240416	131000	33972811	1869	1869	1869	1869	0
410	20240416	130900	33972811	1869	1869	1869	1869	0
411	20240416	130800	33972811	1869	1869	1869	1869	0
412	20240416	130700	33972811	1869	1869	1869	1869	0
413	20240416	130600	33972811	1869	1869	1869	1869	0
414	20240416	130500	33972811	1869	1869	1869	1869	24
415	20240416	130400	33927955	1869	1864	1870	1864	334
416	20240416	130300	33304105	1864	1856	1864	1856	206
417	20240416	130200	32921333	1850	1853	1855	1850	306
418	20240416	130100	32355153	1851	1850	1851	1848	624
419	20240416	130000	31201015	1850	1850	1850	1850	23
420	20240416	125900	31158465	1850	1850	1850	1850	0
421	20240416	125800	31158465	1850	1850	1850	1850	0
422	20240416	125700	31158465	1850	1850	1850	1850	0
423	20240416	125600	31158465	1850	1850	1850	1850	0
424	20240416	125500	31158465	1850	1850	1850	1850	0
425	20240416	125400	31158465	1850	1850	1850	1850	0
426	20240416	125300	31158465	1850	1850	1850	1850	0
427	20240416	125200	31158465	1850	1850	1850	1850	0
428	20240416	125100	31158465	1850	1850	1850	1850	0
429	20240416	125000	31158465	1850	1850	1850	1850	0
430	20240416	124900	31158465	1850	1850	1850	1850	0
431	20240416	124800	31158465	1850	1850	1850	1850	0
432	20240416	124700	31158465	1850	1850	1850	1850	0
433	20240416	124600	31158465	1850	1850	1850	1850	550
434	20240416	124500	30140965	1850	1850	1850	1850	0
435	20240416	124400	30140965	1850	1850	1850	1850	0
436	20240416	124300	30140965	1850	1850	1850	1850	0
437	20240416	124200	30140965	1850	1850	1850	1850	0
438	20240416	124100	30140965	1850	1850	1850	1850	0
439	20240416	124000	30140965	1850	1850	1850	1850	0
440	20240416	123900	30140965	1850	1850	1850	1850	0
441	20240416	123800	30140965	1850	1850	1850	1850	0
442	20240416	123700	30140965	1850	1850	1850	1850	0
443	20240416	123600	30140965	1850	1850	1850	1850	0
444	20240416	123500	30140965	1850	1850	1850	1850	0
445	20240416	123400	30140965	1850	1850	1850	1850	0
446	20240416	123300	30140965	1850	1850	1850	1850	0
447	20240416	123200	30140965	1850	1850	1850	1850	0
448	20240416	123100	30140965	1850	1850	1850	1850	0
449	20240416	123000	30140965	1850	1847	1850	1847	9
450	20240416	122900	30124327	1847	1847	1847	1847	0
451	20240416	122800	30124327	1847	1847	1847	1847	0
452	20240416	122700	30124327	1847	1847	1847	1847	0
453	20240416	122600	30124327	1847	1847	1847	1847	0
454	20240416	122500	30124327	1847	1847	1847	1847	0
455	20240416	122400	30124327	1847	1847	1847	1847	0
456	20240416	122300	30124327	1847	1847	1847	1847	0
457	20240416	122200	30124327	1847	1847	1847	1847	133
458	20240416	122100	29878676	1847	1847	1847	1847	0
459	20240416	122000	29878676	1847	1847	1847	1847	0
460	20240416	121900	29878676	1847	1847	1847	1847	0
461	20240416	121800	29878676	1847	1847	1847	1847	0
462	20240416	121700	29878676	1847	1847	1847	1847	0
463	20240416	121600	29878676	1847	1847	1847	1847	0
464	20240416	121500	29878676	1847	1847	1847	1847	0
465	20240416	121400	29878676	1847	1847	1847	1847	0
466	20240416	121300	29878676	1847	1847	1847	1847	0
467	20240416	121200	29878676	1847	1847	1847	1847	0
468	20240416	121100	29878676	1847	1847	1847	1847	0
469	20240416	121000	29878676	1847	1847	1847	1847	0
470	20240416	120900	29878676	1847	1847	1847	1847	0
471	20240416	120800	29878676	1847	1847	1847	1847	271
472	20240416	120700	29378139	1847	1840	1847	1840	50
473	20240416	120600	29285856	1840	1840	1840	1840	0
474	20240416	120500	29285856	1840	1840	1840	1840	0
475	20240416	120400	29285856	1840	1840	1840	1840	0
476	20240416	120300	29285856	1840	1840	1840	1840	1
477	20240416	120200	29284016	1840	1840	1840	1840	0
478	20240416	120100	29284016	1840	1840	1840	1840	0
479	20240416	120000	29284016	1840	1840	1840	1840	0
480	20240416	115900	29284016	1840	1840	1840	1840	1
481	20240416	115800	29282176	1839	1839	1839	1839	0
482	20240416	115700	29282176	1839	1839	1839	1839	0
483	20240416	115600	29282176	1839	1839	1839	1839	0
484	20240416	115500	29282176	1839	1839	1839	1839	0
485	20240416	115400	29282176	1839	1839	1839	1839	0
486	20240416	115300	29282176	1839	1839	1839	1839	0
487	20240416	115200	29282176	1839	1839	1839	1839	0
488	20240416	115100	29282176	1839	1839	1839	1839	0
489	20240416	115000	29282176	1839	1839	1839	1839	0
490	20240416	114900	29282176	1839	1839	1839	1839	0
491	20240416	114800	29282176	1839	1839	1839	1839	0
492	20240416	114700	29282176	1839	1839	1839	1839	0
493	20240416	114600	29282176	1839	1839	1839	1839	0
494	20240416	114500	29282176	1839	1839	1839	1839	0
495	20240416	114400	29282176	1839	1839	1839	1839	23
496	20240416	114300	29239879	1839	1839	1839	1839	0
497	20240416	114200	29239879	1839	1839	1839	1839	0
498	20240416	114100	29239879	1839	1839	1839	1839	1
499	20240416	114000	29238040	1839	1839	1839	1839	0
500	20240416	113900	29238040	1839	1839	1839	1839	1
501	20240416	113800	29236201	1834	1834	1834	1834	1
502	20240416	113700	29234367	1834	1834	1834	1834	0
503	20240416	113600	29234367	1834	1834	1834	1834	0
504	20240416	113500	29234367	1834	1834	1834	1834	0
505	20240416	113400	29234367	1834	1834	1834	1834	0
506	20240416	113300	29234367	1834	1834	1834	1834	0
507	20240416	113200	29234367	1834	1834	1834	1834	30
508	20240416	113100	29179347	1833	1833	1833	1833	0
509	20240416	113000	29179347	1833	1833	1833	1833	0
510	20240416	112900	29179347	1833	1833	1833	1833	0
511	20240416	112800	29179347	1833	1833	1833	1833	0
512	20240416	112700	29179347	1833	1833	1833	1833	0
513	20240416	112600	29179347	1833	1833	1833	1833	0
514	20240416	112500	29179347	1833	1833	1833	1833	0
515	20240416	112400	29179347	1833	1833	1833	1833	0
516	20240416	112300	29179347	1833	1833	1833	1833	0
517	20240416	112200	29179347	1833	1833	1833	1833	0
518	20240416	112100	29179347	1833	1833	1833	1833	0
519	20240416	112000	29179347	1833	1833	1833	1833	0
520	20240416	111900	29179347	1833	1833	1833	1833	0
521	20240416	111800	29179347	1833	1834	1834	1833	263
522	20240416	111700	28697197	1836	1836	1836	1836	0
523	20240416	111600	28697197	1836	1836	1836	1836	0
524	20240416	111500	28697197	1836	1836	1836	1836	0
525	20240416	111400	28697197	1836	1836	1836	1836	0
526	20240416	111300	28697197	1836	1836	1836	1836	0
527	20240416	111200	28697197	1836	1836	1836	1836	0
528	20240416	111100	28697197	1836	1836	1836	1836	0
529	20240416	111000	28697197	1836	1836	1836	1836	0
530	20240416	110900	28697197	1836	1836	1836	1836	0
531	20240416	110800	28697197	1836	1836	1836	1836	0
532	20240416	110700	28697197	1836	1836	1836	1836	20
533	20240416	110600	28660477	1835	1836	1836	1835	22
534	20240416	110500	28620102	1853	1853	1853	1853	0
535	20240416	110400	28620102	1853	1853	1853	1853	0
536	20240416	110300	28620102	1853	1853	1853	1853	0
537	20240416	110200	28620102	1853	1853	1853	1853	0
538	20240416	110100	28620102	1853	1853	1853	1853	50
539	20240416	110000	28527452	1853	1852	1853	1852	181
540	20240416	105900	28192060	1850	1840	1850	1840	543
541	20240416	105800	27189630	1839	1839	1839	1839	0
542	20240416	105700	27189630	1839	1839	1839	1839	0
543	20240416	105600	27189630	1839	1839	1839	1839	0
544	20240416	105500	27189630	1839	1839	1839	1839	0
545	20240416	105400	27189630	1839	1839	1839	1839	0
546	20240416	105300	27189630	1839	1839	1839	1839	0
547	20240416	105200	27189630	1839	1839	1839	1839	0
548	20240416	105100	27189630	1839	1839	1839	1839	1
549	20240416	105000	27187791	1836	1836	1836	1836	1
550	20240416	104900	27185955	1835	1835	1835	1835	0
551	20240416	104800	27185955	1835	1835	1835	1835	0
552	20240416	104700	27185955	1835	1835	1835	1835	0
553	20240416	104600	27185955	1835	1835	1835	1835	0
554	20240416	104500	27185955	1835	1835	1835	1835	0
555	20240416	104400	27185955	1835	1835	1835	1835	0
556	20240416	104300	27185955	1835	1836	1836	1835	156
557	20240416	104200	26899664	1836	1836	1836	1836	0
558	20240416	104100	26899664	1836	1836	1836	1836	0
559	20240416	104000	26899664	1836	1836	1836	1836	0
560	20240416	103900	26899664	1836	1836	1836	1836	0
561	20240416	103800	26899664	1836	1836	1836	1836	0
562	20240416	103700	26899664	1836	1843	1843	1836	95
563	20240416	103600	26725018	1841	1841	1841	1841	0
564	20240416	103500	26725018	1841	1841	1841	1841	0
565	20240416	103400	26725018	1841	1841	1841	1841	0
566	20240416	103300	26725018	1841	1841	1841	1841	1
567	20240416	103200	26723177	1841	1843	1843	1841	290
568	20240416	103100	26188827	1843	1837	1844	1832	2364
569	20240416	103000	21853893	1840	1840	1840	1840	0
570	20240416	102900	21853893	1840	1840	1840	1840	7
571	20240416	102800	21841013	1837	1837	1837	1837	0
572	20240416	102700	21841013	1837	1837	1837	1837	0
573	20240416	102600	21841013	1837	1837	1837	1837	0
574	20240416	102500	21841013	1837	1838	1838	1837	127
575	20240416	102400	21607635	1839	1839	1839	1839	141
576	20240416	102300	21348336	1839	1839	1839	1839	0
577	20240416	102200	21348336	1839	1842	1842	1839	1105
578	20240416	102100	19315598	1844	1844	1844	1844	0
579	20240416	102000	19315598	1844	1844	1844	1844	0
580	20240416	101900	19315598	1844	1844	1844	1844	0
581	20240416	101800	19315598	1844	1845	1845	1844	12
582	20240416	101700	19293468	1848	1848	1848	1848	0
583	20240416	101600	19293468	1848	1848	1848	1848	0
584	20240416	101500	19293468	1848	1850	1850	1848	1017
585	20240416	101400	17412020	1850	1850	1850	1850	916
586	20240416	101300	15717420	1850	1850	1850	1850	2319
587	20240416	101200	11427270	1851	1851	1851	1851	0
588	20240416	101100	11427270	1851	1851	1851	1851	0
589	20240416	101000	11427270	1851	1851	1851	1851	0
590	20240416	100900	11427270	1851	1851	1851	1851	0
591	20240416	100800	11427270	1851	1851	1851	1851	0
592	20240416	100700	11427270	1851	1851	1851	1851	82
593	20240416	100600	11275488	1851	1851	1851	1851	0
594	20240416	100500	11275488	1851	1851	1851	1851	0
595	20240416	100400	11275488	1851	1851	1851	1851	3
596	20240416	100300	11269935	1851	1851	1851	1851	0
597	20240416	100200	11269935	1851	1851	1851	1851	0
598	20240416	100100	11269935	1851	1851	1851	1851	1
599	20240416	100000	11268084	1852	1852	1852	1852	0
600	20240416	095900	11268084	1852	1852	1852	1852	2
601	20240416	095800	11264380	1865	1865	1865	1865	0
602	20240416	095700	11264380	1865	1865	1865	1865	0
603	20240416	095600	11264380	1865	1865	1865	1865	0
604	20240416	095500	11264380	1865	1865	1865	1865	0
605	20240416	095400	11264380	1865	1865	1865	1865	1
606	20240416	095300	11262515	1865	1865	1865	1865	2
607	20240416	095200	11258785	1865	1865	1865	1865	0
608	20240416	095100	11258785	1865	1865	1865	1865	0
609	20240416	095000	11258785	1865	1865	1865	1865	1
610	20240416	094900	11256920	1865	1865	1865	1865	0
611	20240416	094800	11256920	1865	1864	1865	1864	100
612	20240416	094700	11070470	1865	1865	1865	1865	0
613	20240416	094600	11070470	1865	1865	1865	1865	10
614	20240416	094500	11051820	1862	1862	1862	1862	0
615	20240416	094400	11051820	1862	1862	1862	1862	10
616	20240416	094300	11033200	1866	1863	1866	1863	20
617	20240416	094200	10995919	1848	1848	1848	1848	269
618	20240416	094100	10498807	1866	1859	1866	1859	94
619	20240416	094000	10324045	1840	1840	1840	1840	0
620	20240416	093900	10324045	1840	1840	1840	1840	300
621	20240416	093800	9772045	1840	1840	1840	1840	0
622	20240416	093700	9772045	1840	1840	1840	1840	0
623	20240416	093600	9772045	1840	1840	1840	1840	0
624	20240416	093500	9772045	1840	1840	1840	1840	0
625	20240416	093400	9772045	1840	1840	1840	1840	0
626	20240416	093300	9772045	1840	1840	1840	1840	0
627	20240416	093200	9772045	1840	1841	1841	1840	2008
628	20240416	093100	6077069	1844	1844	1844	1844	0
629	20240416	093000	6077069	1844	1844	1844	1844	0
630	20240416	092900	6077069	1844	1844	1844	1844	70
631	20240416	092800	5947989	1844	1843	1844	1840	426
632	20240416	092700	5163701	1844	1844	1844	1844	707
633	20240416	092600	3859993	1842	1842	1842	1842	0
634	20240416	092500	3859993	1842	1842	1842	1842	0
635	20240416	092400	3859993	1842	1842	1842	1842	0
636	20240416	092300	3859993	1842	1842	1842	1842	2
637	20240416	092200	3856309	1842	1842	1842	1842	15
638	20240416	092100	3828679	1840	1844	1844	1840	1139
639	20240416	092000	1732767	1844	1844	1844	1844	74
640	20240416	091900	1596311	1852	1852	1852	1844	48
641	20240416	091800	1507431	1852	1852	1852	1852	0
642	20240416	091700	1507431	1852	1844	1852	1844	110
643	20240416	091600	1303719	1844	1844	1844	1844	0
644	20240416	091500	1303719	1844	1842	1844	1842	30
645	20240416	091400	1248401	1844	1845	1845	1844	20
646	20240416	091300	1211512	1848	1848	1848	1848	54
647	20240416	091200	1111720	1848	1855	1855	1848	72
648	20240416	091100	978317	1870	1870	1870	1870	0
649	20240416	091000	978317	1870	1870	1870	1870	0
650	20240416	090900	978317	1870	1870	1870	1870	0
651	20240416	090800	978317	1870	1870	1870	1870	0
652	20240416	090700	978317	1870	1870	1870	1870	0
653	20240416	090600	978317	1870	1848	1870	1843	125
654	20240416	090500	744875	1855	1855	1855	1855	0
655	20240416	090400	744875	1855	1855	1855	1855	0
656	20240416	090300	744875	1855	1855	1855	1855	0
657	20240416	090200	744875	1855	1855	1855	1855	0
658	20240416	090100	744875	1855	1855	1855	1855	0
659	20240416	090000	744875	1855	1839	1855	1839	405