KissMeData/146060/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	200500	103920873	1670	1670	1670	1670	442
3	20240415	200400	103920873	1670	1670	1670	1670	0
4	20240415	200300	103920873	1670	1670	1670	1670	0
5	20240415	200200	103920873	1670	1670	1670	1670	0
6	20240415	200100	103920873	1670	1670	1670	1670	0
7	20240415	200000	103920873	1670	1670	1670	1670	0
8	20240415	195900	103920873	1670	1670	1670	1670	0
9	20240415	195800	103920873	1670	1670	1670	1670	0
10	20240415	195700	103920873	1670	1670	1670	1670	0
11	20240415	195600	103920873	1670	1670	1670	1670	0
12	20240415	195500	103920873	1670	1670	1670	1670	0
13	20240415	195400	103920873	1670	1670	1670	1670	0
14	20240415	195300	103920873	1670	1670	1670	1670	0
15	20240415	195200	103920873	1670	1670	1670	1670	0
16	20240415	195100	103920873	1670	1670	1670	1670	0
17	20240415	195000	103920873	1670	1670	1670	1670	0
18	20240415	194900	103920873	1670	1670	1670	1670	0
19	20240415	194800	103920873	1670	1670	1670	1670	0
20	20240415	194700	103920873	1670	1670	1670	1670	0
21	20240415	194600	103920873	1670	1670	1670	1670	0
22	20240415	194500	103920873	1670	1670	1670	1670	0
23	20240415	194400	103920873	1670	1670	1670	1670	0
24	20240415	194300	103920873	1670	1670	1670	1670	0
25	20240415	194200	103920873	1670	1670	1670	1670	0
26	20240415	194100	103920873	1670	1670	1670	1670	0
27	20240415	194000	103920873	1670	1670	1670	1670	0
28	20240415	193900	103920873	1670	1670	1670	1670	0
29	20240415	193800	103920873	1670	1670	1670	1670	0
30	20240415	193700	103920873	1670	1670	1670	1670	0
31	20240415	193600	103920873	1670	1670	1670	1670	0
32	20240415	193500	103920873	1670	1670	1670	1670	442
33	20240415	193400	103920873	1670	1670	1670	1670	0
34	20240415	193300	103920873	1670	1670	1670	1670	0
35	20240415	193200	103920873	1670	1670	1670	1670	0
36	20240415	193100	103920873	1670	1670	1670	1670	0
37	20240415	193000	103920873	1670	1670	1670	1670	0
38	20240415	192900	103920873	1670	1670	1670	1670	0
39	20240415	192800	103920873	1670	1670	1670	1670	0
40	20240415	192700	103920873	1670	1670	1670	1670	0
41	20240415	192600	103920873	1670	1670	1670	1670	0
42	20240415	192500	103920873	1670	1670	1670	1670	0
43	20240415	192400	103920873	1670	1670	1670	1670	0
44	20240415	192300	103920873	1670	1670	1670	1670	0
45	20240415	192200	103920873	1670	1670	1670	1670	0
46	20240415	192100	103920873	1670	1670	1670	1670	0
47	20240415	192000	103920873	1670	1670	1670	1670	0
48	20240415	191900	103920873	1670	1670	1670	1670	0
49	20240415	191800	103920873	1670	1670	1670	1670	0
50	20240415	191700	103920873	1670	1670	1670	1670	0
51	20240415	191600	103920873	1670	1670	1670	1670	0
52	20240415	191500	103920873	1670	1670	1670	1670	0
53	20240415	191400	103920873	1670	1670	1670	1670	0
54	20240415	191300	103920873	1670	1670	1670	1670	0
55	20240415	191200	103920873	1670	1670	1670	1670	0
56	20240415	191100	103920873	1670	1670	1670	1670	0
57	20240415	191000	103920873	1670	1670	1670	1670	0
58	20240415	190900	103920873	1670	1670	1670	1670	0
59	20240415	190800	103920873	1670	1670	1670	1670	0
60	20240415	190700	103920873	1670	1670	1670	1670	0
61	20240415	190600	103920873	1670	1670	1670	1670	0
62	20240415	190500	103920873	1670	1670	1670	1670	442
63	20240415	190400	103920873	1670	1670	1670	1670	0
64	20240415	190300	103920873	1670	1670	1670	1670	0
65	20240415	190200	103920873	1670	1670	1670	1670	0
66	20240415	190100	103920873	1670	1670	1670	1670	0
67	20240415	190000	103920873	1670	1670	1670	1670	0
68	20240415	185900	103920873	1670	1670	1670	1670	0
69	20240415	185800	103920873	1670	1670	1670	1670	0
70	20240415	185700	103920873	1670	1670	1670	1670	0
71	20240415	185600	103920873	1670	1670	1670	1670	0
72	20240415	185500	103920873	1670	1670	1670	1670	0
73	20240415	185400	103920873	1670	1670	1670	1670	0
74	20240415	185300	103920873	1670	1670	1670	1670	0
75	20240415	185200	103920873	1670	1670	1670	1670	0
76	20240415	185100	103920873	1670	1670	1670	1670	0
77	20240415	185000	103920873	1670	1670	1670	1670	0
78	20240415	184900	103920873	1670	1670	1670	1670	0
79	20240415	184800	103920873	1670	1670	1670	1670	0
80	20240415	184700	103920873	1670	1670	1670	1670	0
81	20240415	184600	103920873	1670	1670	1670	1670	0
82	20240415	184500	103920873	1670	1670	1670	1670	0
83	20240415	184400	103920873	1670	1670	1670	1670	0
84	20240415	184300	103920873	1670	1670	1670	1670	0
85	20240415	184200	103920873	1670	1670	1670	1670	0
86	20240415	184100	103920873	1670	1670	1670	1670	0
87	20240415	184000	103920873	1670	1670	1670	1670	0
88	20240415	183900	103920873	1670	1670	1670	1670	0
89	20240415	183800	103920873	1670	1670	1670	1670	0
90	20240415	183700	103920873	1670	1670	1670	1670	0
91	20240415	183600	103920873	1670	1670	1670	1670	0
92	20240415	183500	103920873	1670	1670	1670	1670	442
93	20240415	183400	103920873	1670	1670	1670	1670	0
94	20240415	183300	103920873	1670	1670	1670	1670	0
95	20240415	183200	103920873	1670	1670	1670	1670	0
96	20240415	183100	103920873	1670	1670	1670	1670	0
97	20240415	183000	103920873	1670	1670	1670	1670	0
98	20240415	182900	103920873	1670	1670	1670	1670	0
99	20240415	182800	103920873	1670	1670	1670	1670	0
100	20240415	182700	103920873	1670	1670	1670	1670	0
101	20240415	182600	103920873	1670	1670	1670	1670	0
102	20240415	182500	103920873	1670	1670	1670	1670	0
103	20240415	182400	103920873	1670	1670	1670	1670	0
104	20240415	182300	103920873	1670	1670	1670	1670	0
105	20240415	182200	103920873	1670	1670	1670	1670	0
106	20240415	182100	103920873	1670	1670	1670	1670	0
107	20240415	182000	103920873	1670	1670	1670	1670	0
108	20240415	181900	103920873	1670	1670	1670	1670	0
109	20240415	181800	103920873	1670	1670	1670	1670	0
110	20240415	181700	103920873	1670	1670	1670	1670	0
111	20240415	181600	103920873	1670	1670	1670	1670	0
112	20240415	181500	103920873	1670	1670	1670	1670	0
113	20240415	181400	103920873	1670	1670	1670	1670	0
114	20240415	181300	103920873	1670	1670	1670	1670	0
115	20240415	181200	103920873	1670	1670	1670	1670	0
116	20240415	181100	103920873	1670	1670	1670	1670	0
117	20240415	181000	103920873	1670	1670	1670	1670	0
118	20240415	180900	103920873	1670	1670	1670	1670	0
119	20240415	180800	103920873	1670	1670	1670	1670	0
120	20240415	180700	103920873	1670	1670	1670	1670	0
121	20240415	180600	103920873	1670	1670	1670	1670	0
122	20240415	180500	103920873	1670	1670	1670	1670	442
123	20240415	180400	103920873	1670	1670	1670	1670	0
124	20240415	180300	103920873	1670	1670	1670	1670	0
125	20240415	180200	103920873	1670	1670	1670	1670	0
126	20240415	180100	103920873	1670	1670	1670	1670	0
127	20240415	180000	103920873	1670	1670	1670	1670	0
128	20240415	175900	103920873	1670	1670	1670	1670	0
129	20240415	175800	103920873	1670	1670	1670	1670	0
130	20240415	175700	103920873	1670	1670	1670	1670	0
131	20240415	175600	103920873	1670	1670	1670	1670	0
132	20240415	175500	103920873	1670	1670	1670	1670	0
133	20240415	175400	103920873	1670	1670	1670	1670	0
134	20240415	175300	103920873	1670	1670	1670	1670	0
135	20240415	175200	103920873	1670	1670	1670	1670	0
136	20240415	175100	103920873	1670	1670	1670	1670	0
137	20240415	175000	103920873	1670	1670	1670	1670	0
138	20240415	174900	103920873	1670	1670	1670	1670	0
139	20240415	174800	103920873	1670	1670	1670	1670	0
140	20240415	174700	103920873	1670	1670	1670	1670	0
141	20240415	174600	103920873	1670	1670	1670	1670	0
142	20240415	174500	103920873	1670	1670	1670	1670	0
143	20240415	174400	103920873	1670	1670	1670	1670	0
144	20240415	174300	103920873	1670	1670	1670	1670	0
145	20240415	174200	103920873	1670	1670	1670	1670	0
146	20240415	174100	103920873	1670	1670	1670	1670	0
147	20240415	174000	103920873	1670	1670	1670	1670	0
148	20240415	173900	103920873	1670	1670	1670	1670	0
149	20240415	173800	103920873	1670	1670	1670	1670	0
150	20240415	173700	103920873	1670	1670	1670	1670	0
151	20240415	173600	103920873	1670	1670	1670	1670	0
152	20240415	173500	103920873	1670	1670	1670	1670	442
153	20240415	173400	103920873	1670	1670	1670	1670	0
154	20240415	173300	103920873	1670	1670	1670	1670	0
155	20240415	173200	103920873	1670	1670	1670	1670	0
156	20240415	173100	103920873	1670	1670	1670	1670	0
157	20240415	173000	103920873	1670	1670	1670	1670	0
158	20240415	172900	103920873	1670	1670	1670	1670	0
159	20240415	172800	103920873	1670	1670	1670	1670	0
160	20240415	172700	103920873	1670	1670	1670	1670	0
161	20240415	172600	103920873	1670	1670	1670	1670	0
162	20240415	172500	103920873	1670	1670	1670	1670	0
163	20240415	172400	103920873	1670	1670	1670	1670	0
164	20240415	172300	103920873	1670	1670	1670	1670	0
165	20240415	172200	103920873	1670	1670	1670	1670	0
166	20240415	172100	103920873	1670	1670	1670	1670	0
167	20240415	172000	103920873	1670	1670	1670	1670	0
168	20240415	171900	103920873	1670	1670	1670	1670	0
169	20240415	171800	103920873	1670	1670	1670	1670	0
170	20240415	171700	103920873	1670	1670	1670	1670	0
171	20240415	171600	103920873	1670	1670	1670	1670	0
172	20240415	171500	103920873	1670	1670	1670	1670	0
173	20240415	171400	103920873	1670	1670	1670	1670	0
174	20240415	171300	103920873	1670	1670	1670	1670	0
175	20240415	171200	103920873	1670	1670	1670	1670	0
176	20240415	171100	103920873	1670	1670	1670	1670	0
177	20240415	171000	103920873	1670	1670	1670	1670	0
178	20240415	170900	103920873	1670	1670	1670	1670	0
179	20240415	170800	103920873	1670	1670	1670	1670	0
180	20240415	170700	103920873	1670	1670	1670	1670	0
181	20240415	170600	103920873	1670	1670	1670	1670	0
182	20240415	170500	103920873	1670	1670	1670	1670	442
183	20240415	170400	103920873	1670	1670	1670	1670	0
184	20240415	170300	103920873	1670	1670	1670	1670	0
185	20240415	170200	103920873	1670	1670	1670	1670	0
186	20240415	170100	103920873	1670	1670	1670	1670	0
187	20240415	170000	103920873	1670	1670	1670	1670	0
188	20240415	165900	103920873	1670	1670	1670	1670	0
189	20240415	165800	103920873	1670	1670	1670	1670	0
190	20240415	165700	103920873	1670	1670	1670	1670	0
191	20240415	165600	103920873	1670	1670	1670	1670	0
192	20240415	165500	103920873	1670	1670	1670	1670	0
193	20240415	165400	103920873	1670	1670	1670	1670	0
194	20240415	165300	103920873	1670	1670	1670	1670	0
195	20240415	165200	103920873	1670	1670	1670	1670	0
196	20240415	165100	103920873	1670	1670	1670	1670	0
197	20240415	165000	103920873	1670	1670	1670	1670	0
198	20240415	164900	103920873	1670	1670	1670	1670	0
199	20240415	164800	103920873	1670	1670	1670	1670	0
200	20240415	164700	103920873	1670	1670	1670	1670	0
201	20240415	164600	103920873	1670	1670	1670	1670	0
202	20240415	164500	103920873	1670	1670	1670	1670	0
203	20240415	164400	103920873	1670	1670	1670	1670	0
204	20240415	164300	103920873	1670	1670	1670	1670	0
205	20240415	164200	103920873	1670	1670	1670	1670	0
206	20240415	164100	103920873	1670	1670	1670	1670	0
207	20240415	164000	103920873	1670	1670	1670	1670	0
208	20240415	163900	103920873	1670	1670	1670	1670	0
209	20240415	163800	103920873	1670	1670	1670	1670	0
210	20240415	163700	103920873	1670	1670	1670	1670	0
211	20240415	163600	103920873	1670	1670	1670	1670	0
212	20240415	163500	103920873	1670	1670	1670	1670	442
213	20240415	163400	103920873	1670	1670	1670	1670	0
214	20240415	163300	103920873	1670	1670	1670	1670	0
215	20240415	163200	103920873	1670	1670	1670	1670	0
216	20240415	163100	103920873	1670	1670	1670	1670	0
217	20240415	163000	103920873	1670	1670	1670	1670	0
218	20240415	162900	103920873	1670	1670	1670	1670	0
219	20240415	162800	103920873	1670	1670	1670	1670	0
220	20240415	162700	103920873	1670	1670	1670	1670	0
221	20240415	162600	103920873	1670	1670	1670	1670	0
222	20240415	162500	103920873	1670	1670	1670	1670	0
223	20240415	162400	103920873	1670	1670	1670	1670	0
224	20240415	162300	103920873	1670	1670	1670	1670	0
225	20240415	162200	103920873	1670	1670	1670	1670	0
226	20240415	162100	103920873	1670	1670	1670	1670	0
227	20240415	162000	103920873	1670	1670	1670	1670	0
228	20240415	161900	103920873	1670	1670	1670	1670	0
229	20240415	161800	103920873	1670	1670	1670	1670	0
230	20240415	161700	103920873	1670	1670	1670	1670	0
231	20240415	161600	103920873	1670	1670	1670	1670	0
232	20240415	161500	103920873	1670	1670	1670	1670	0
233	20240415	161400	103920873	1670	1670	1670	1670	0
234	20240415	161300	103920873	1670	1670	1670	1670	0
235	20240415	161200	103920873	1670	1670	1670	1670	0
236	20240415	161100	103920873	1670	1670	1670	1670	0
237	20240415	161000	103920873	1670	1670	1670	1670	0
238	20240415	160900	103920873	1670	1670	1670	1670	0
239	20240415	160800	103920873	1670	1670	1670	1670	0
240	20240415	160700	103920873	1670	1670	1670	1670	0
241	20240415	160600	103920873	1670	1670	1670	1670	0
242	20240415	160500	103920873	1670	1670	1670	1670	442
243	20240415	160400	103920873	1670	1670	1670	1670	0
244	20240415	160300	103920873	1670	1670	1670	1670	0
245	20240415	160200	103920873	1670	1670	1670	1670	0
246	20240415	160100	103920873	1670	1670	1670	1670	0
247	20240415	160000	103920873	1670	1670	1670	1670	0
248	20240415	155900	103920873	1670	1670	1670	1670	0
249	20240415	155800	103920873	1670	1670	1670	1670	0
250	20240415	155700	103920873	1670	1670	1670	1670	0
251	20240415	155600	103920873	1670	1670	1670	1670	0
252	20240415	155500	103920873	1670	1670	1670	1670	0
253	20240415	155400	103920873	1670	1670	1670	1670	0
254	20240415	155300	103920873	1670	1670	1670	1670	0
255	20240415	155200	103920873	1670	1670	1670	1670	0
256	20240415	155100	103920873	1670	1670	1670	1670	0
257	20240415	155000	103920873	1670	1670	1670	1670	0
258	20240415	154900	103920873	1670	1670	1670	1670	0
259	20240415	154800	103920873	1670	1670	1670	1670	0
260	20240415	154700	103920873	1670	1670	1670	1670	0
261	20240415	154600	103920873	1670	1670	1670	1670	0
262	20240415	154500	103920873	1670	1670	1670	1670	0
263	20240415	154400	103920873	1670	1670	1670	1670	0
264	20240415	154300	103920873	1670	1670	1670	1670	0
265	20240415	154200	103920873	1670	1670	1670	1670	0
266	20240415	154100	103920873	1670	1670	1670	1670	0
267	20240415	154000	103920873	1670	1670	1670	1670	0
268	20240415	153900	103920873	1670	1670	1670	1670	0
269	20240415	153800	103920873	1670	1670	1670	1670	0
270	20240415	153700	103920873	1670	1670	1670	1670	0
271	20240415	153600	103920873	1670	1670	1670	1670	0
272	20240415	153500	103920873	1670	1670	1670	1670	442
273	20240415	153400	103920873	1670	1670	1670	1670	0
274	20240415	153300	103920873	1670	1670	1670	1670	0
275	20240415	153200	103920873	1670	1670	1670	1670	0
276	20240415	153100	103920873	1670	1670	1670	1670	0
277	20240415	153000	103920873	1670	1670	1670	1670	442
278	20240415	152900	103182733	1670	1670	1670	1670	0
279	20240415	152800	103182733	1670	1670	1670	1670	0
280	20240415	152700	103182733	1670	1670	1670	1670	0
281	20240415	152600	103182733	1670	1670	1670	1670	0
282	20240415	152500	103182733	1670	1670	1670	1670	0
283	20240415	152400	103182733	1670	1670	1670	1670	0
284	20240415	152300	103182733	1670	1670	1670	1670	0
285	20240415	152200	103182733	1670	1670	1670	1670	0
286	20240415	152100	103182733	1670	1670	1670	1670	0
287	20240415	152000	103182733	1670	1670	1670	1670	0
288	20240415	151900	103182733	1670	1670	1670	1670	11
289	20240415	151800	103164363	1670	1670	1670	1670	0
290	20240415	151700	103164363	1670	1670	1670	1670	0
291	20240415	151600	103164363	1670	1670	1670	1670	1
292	20240415	151500	103162693	1660	1661	1661	1660	100
293	20240415	151400	102996687	1670	1670	1670	1670	0
294	20240415	151300	102996687	1670	1670	1670	1670	0
295	20240415	151200	102996687	1670	1670	1670	1670	1
296	20240415	151100	102995017	1660	1660	1660	1660	0
297	20240415	151000	102995017	1660	1664	1664	1660	500
298	20240415	150900	102164416	1664	1664	1664	1664	0
299	20240415	150800	102164416	1664	1664	1664	1664	0
300	20240415	150700	102164416	1664	1664	1664	1664	0
301	20240415	150600	102164416	1664	1664	1664	1664	34
302	20240415	150500	102107840	1664	1665	1665	1664	685
303	20240415	150400	100967766	1665	1667	1667	1665	40
304	20240415	150300	100901156	1671	1671	1671	1671	2
305	20240415	150200	100897814	1671	1671	1671	1671	0
306	20240415	150100	100897814	1671	1671	1671	1671	0
307	20240415	150000	100897814	1671	1671	1671	1671	0
308	20240415	145900	100897814	1671	1671	1671	1671	0
309	20240415	145800	100897814	1671	1671	1671	1671	1
310	20240415	145700	100896143	1666	1666	1666	1666	0
311	20240415	145600	100896143	1666	1666	1666	1666	1
312	20240415	145500	100894477	1673	1666	1673	1666	2
313	20240415	145400	100891138	1665	1665	1665	1665	0
314	20240415	145300	100891138	1665	1665	1665	1665	0
315	20240415	145200	100891138	1665	1665	1665	1665	0
316	20240415	145100	100891138	1665	1673	1673	1665	2
317	20240415	145000	100887800	1665	1665	1665	1665	0
318	20240415	144900	100887800	1665	1665	1665	1665	0
319	20240415	144800	100887800	1665	1665	1665	1665	113
320	20240415	144700	100699655	1665	1665	1665	1665	0
321	20240415	144600	100699655	1665	1665	1665	1665	200
322	20240415	144500	100366655	1665	1665	1665	1665	0
323	20240415	144400	100366655	1665	1665	1665	1665	0
324	20240415	144300	100366655	1665	1665	1665	1665	0
325	20240415	144200	100366655	1665	1665	1665	1665	0
326	20240415	144100	100366655	1665	1665	1665	1665	0
327	20240415	144000	100366655	1665	1665	1665	1665	0
328	20240415	143900	100366655	1665	1665	1665	1665	0
329	20240415	143800	100366655	1665	1665	1665	1665	0
330	20240415	143700	100366655	1665	1665	1665	1665	0
331	20240415	143600	100366655	1665	1665	1665	1665	0
332	20240415	143500	100366655	1665	1665	1665	1665	0
333	20240415	143400	100366655	1665	1665	1665	1665	3
334	20240415	143300	100361660	1665	1665	1665	1665	8
335	20240415	143200	100348340	1665	1665	1665	1665	0
336	20240415	143100	100348340	1665	1664	1665	1663	595
337	20240415	143000	99357885	1665	1665	1665	1665	0
338	20240415	142900	99357885	1665	1665	1665	1665	0
339	20240415	142800	99357885	1665	1665	1665	1665	100
340	20240415	142700	99191385	1665	1665	1665	1665	20
341	20240415	142600	99158085	1672	1672	1672	1672	201
342	20240415	142500	98822013	1672	1672	1672	1672	0
343	20240415	142400	98822013	1672	1672	1672	1672	510
344	20240415	142300	97969293	1672	1672	1672	1672	1
345	20240415	142200	97967621	1664	1664	1664	1664	1
346	20240415	142100	97965957	1662	1662	1662	1662	1
347	20240415	142000	97964295	1659	1659	1659	1659	0
348	20240415	141900	97964295	1659	1659	1659	1659	0
349	20240415	141800	97964295	1659	1659	1659	1659	0
350	20240415	141700	97964295	1659	1659	1659	1659	4
351	20240415	141600	97957659	1675	1675	1675	1675	0
352	20240415	141500	97957659	1675	1675	1675	1675	0
353	20240415	141400	97957659	1675	1675	1675	1675	0
354	20240415	141300	97957659	1675	1675	1675	1675	0
355	20240415	141200	97957659	1675	1675	1675	1675	0
356	20240415	141100	97957659	1675	1675	1675	1675	0
357	20240415	141000	97957659	1675	1675	1675	1675	0
358	20240415	140900	97957659	1675	1675	1675	1675	0
359	20240415	140800	97957659	1675	1675	1675	1675	0
360	20240415	140700	97957659	1675	1669	1675	1669	195
361	20240415	140600	97631136	1669	1669	1669	1669	0
362	20240415	140500	97631136	1669	1669	1669	1669	0
363	20240415	140400	97631136	1669	1669	1669	1669	0
364	20240415	140300	97631136	1669	1669	1669	1669	0
365	20240415	140200	97631136	1669	1669	1669	1669	0
366	20240415	140100	97631136	1669	1669	1669	1669	0
367	20240415	140000	97631136	1669	1669	1669	1669	0
368	20240415	135900	97631136	1669	1669	1669	1669	0
369	20240415	135800	97631136	1669	1669	1669	1669	0
370	20240415	135700	97631136	1669	1669	1669	1669	0
371	20240415	135600	97631136	1669	1669	1669	1669	1
372	20240415	135500	97629467	1653	1653	1653	1653	0
373	20240415	135400	97629467	1653	1653	1653	1653	0
374	20240415	135300	97629467	1653	1669	1669	1653	2
375	20240415	135200	97626145	1651	1651	1651	1651	0
376	20240415	135100	97626145	1651	1651	1651	1651	0
377	20240415	135000	97626145	1651	1669	1669	1651	1734
378	20240415	134900	94761260	1656	1659	1659	1656	4125
379	20240415	134800	87925712	1659	1659	1659	1659	0
380	20240415	134700	87925712	1659	1659	1659	1659	10
381	20240415	134600	87909122	1659	1659	1659	1659	0
382	20240415	134500	87909122	1659	1659	1659	1659	0
383	20240415	134400	87909122	1659	1659	1659	1659	0
384	20240415	134300	87909122	1659	1669	1669	1659	2
385	20240415	134200	87905794	1659	1660	1660	1659	5
386	20240415	134100	87897495	1669	1669	1669	1669	0
387	20240415	134000	87897495	1669	1669	1669	1669	0
388	20240415	133900	87897495	1669	1669	1669	1669	0
389	20240415	133800	87897495	1669	1669	1669	1669	0
390	20240415	133700	87897495	1669	1669	1669	1669	0
391	20240415	133600	87897495	1669	1669	1669	1669	0
392	20240415	133500	87897495	1669	1669	1669	1669	0
393	20240415	133400	87897495	1669	1669	1669	1669	0
394	20240415	133300	87897495	1669	1669	1669	1669	0
395	20240415	133200	87897495	1669	1669	1669	1669	1
396	20240415	133100	87895826	1659	1660	1660	1659	2700
397	20240415	133000	83415622	1660	1660	1660	1660	0
398	20240415	132900	83415622	1660	1660	1660	1660	0
399	20240415	132800	83415622	1660	1660	1660	1660	0
400	20240415	132700	83415622	1660	1660	1660	1660	0
401	20240415	132600	83415622	1660	1660	1660	1660	100
402	20240415	132500	83249622	1667	1667	1667	1667	0
403	20240415	132400	83249622	1667	1660	1667	1660	1108
404	20240415	132300	81410335	1660	1660	1660	1660	0
405	20240415	132200	81410335	1660	1660	1660	1660	0
406	20240415	132100	81410335	1660	1660	1660	1660	0
407	20240415	132000	81410335	1660	1660	1660	1660	0
408	20240415	131900	81410335	1660	1660	1660	1660	0
409	20240415	131800	81410335	1660	1660	1660	1660	0
410	20240415	131700	81410335	1660	1660	1660	1660	0
411	20240415	131600	81410335	1660	1660	1660	1660	0
412	20240415	131500	81410335	1660	1660	1660	1660	0
413	20240415	131400	81410335	1660	1664	1664	1660	5
414	20240415	131300	81402019	1664	1664	1664	1664	0
415	20240415	131200	81402019	1664	1664	1664	1664	0
416	20240415	131100	81402019	1664	1664	1664	1664	0
417	20240415	131000	81402019	1664	1664	1664	1664	0
418	20240415	130900	81402019	1664	1664	1664	1664	300
419	20240415	130800	80902819	1664	1664	1664	1659	1114
420	20240415	130700	79054103	1663	1663	1663	1663	0
421	20240415	130600	79054103	1663	1663	1663	1663	0
422	20240415	130500	79054103	1663	1663	1663	1663	0
423	20240415	130400	79054103	1663	1663	1663	1663	0
424	20240415	130300	79054103	1663	1663	1663	1663	100
425	20240415	130200	78887803	1663	1663	1663	1663	1
426	20240415	130100	78886140	1664	1664	1664	1664	0
427	20240415	130000	78886140	1664	1664	1664	1664	1
428	20240415	125900	78884476	1663	1663	1663	1662	15
429	20240415	125800	78859538	1656	1656	1656	1656	0
430	20240415	125700	78859538	1656	1668	1668	1656	187
431	20240415	125600	78549654	1657	1659	1659	1656	2503
432	20240415	125500	74400299	1658	1658	1658	1658	0
433	20240415	125400	74400299	1658	1658	1658	1658	0
434	20240415	125300	74400299	1658	1660	1660	1658	144
435	20240415	125200	74161426	1670	1670	1670	1670	0
436	20240415	125100	74161426	1670	1670	1670	1670	0
437	20240415	125000	74161426	1670	1670	1670	1670	0
438	20240415	124900	74161426	1670	1670	1670	1670	99
439	20240415	124800	73996096	1675	1675	1675	1675	0
440	20240415	124700	73996096	1675	1675	1675	1675	0
441	20240415	124600	73996096	1675	1675	1675	1675	0
442	20240415	124500	73996096	1675	1675	1675	1675	0
443	20240415	124400	73996096	1675	1675	1675	1675	0
444	20240415	124300	73996096	1675	1675	1675	1675	0
445	20240415	124200	73996096	1675	1675	1675	1675	0
446	20240415	124100	73996096	1675	1675	1675	1675	0
447	20240415	124000	73996096	1675	1675	1675	1675	0
448	20240415	123900	73996096	1675	1673	1675	1673	3
449	20240415	123800	73991074	1664	1664	1664	1664	0
450	20240415	123700	73991074	1664	1664	1664	1664	0
451	20240415	123600	73991074	1664	1664	1664	1664	201
452	20240415	123500	73656610	1657	1657	1657	1657	1000
453	20240415	123400	71999610	1659	1657	1659	1657	1357
454	20240415	123300	69750347	1659	1657	1659	1657	1407
455	20240415	123200	67418928	1659	1659	1659	1659	250
456	20240415	123100	67004178	1659	1661	1661	1659	261
457	20240415	123000	66571147	1664	1664	1664	1664	0
458	20240415	122900	66571147	1664	1664	1664	1664	20
459	20240415	122800	66537867	1664	1664	1664	1664	0
460	20240415	122700	66537867	1664	1664	1664	1664	0
461	20240415	122600	66537867	1664	1664	1664	1664	0
462	20240415	122500	66537867	1664	1664	1664	1664	0
463	20240415	122400	66537867	1664	1664	1664	1664	0
464	20240415	122300	66537867	1664	1664	1664	1664	0
465	20240415	122200	66537867	1664	1664	1664	1664	0
466	20240415	122100	66537867	1664	1664	1664	1664	0
467	20240415	122000	66537867	1664	1664	1664	1664	0
468	20240415	121900	66537867	1664	1664	1664	1664	2
469	20240415	121800	66534539	1664	1664	1664	1664	0
470	20240415	121700	66534539	1664	1664	1664	1664	0
471	20240415	121600	66534539	1664	1664	1664	1664	8
472	20240415	121500	66521227	1664	1664	1664	1664	0
473	20240415	121400	66521227	1664	1664	1664	1664	0
474	20240415	121300	66521227	1664	1664	1664	1664	0
475	20240415	121200	66521227	1664	1664	1664	1664	0
476	20240415	121100	66521227	1664	1664	1664	1664	0
477	20240415	121000	66521227	1664	1664	1664	1664	0
478	20240415	120900	66521227	1664	1664	1664	1664	63
479	20240415	120800	66416395	1664	1664	1664	1664	21
480	20240415	120700	66381451	1664	1664	1664	1664	0
481	20240415	120600	66381451	1664	1664	1664	1664	0
482	20240415	120500	66381451	1664	1664	1664	1664	0
483	20240415	120400	66381451	1664	1664	1664	1664	1
484	20240415	120300	66379787	1655	1655	1655	1655	492
485	20240415	120200	65565527	1655	1655	1655	1655	640
486	20240415	120100	64506327	1664	1663	1664	1663	3
487	20240415	120000	64501337	1663	1663	1663	1663	1504
488	20240415	115900	62000185	1663	1663	1663	1663	0
489	20240415	115800	62000185	1663	1663	1663	1663	0
490	20240415	115700	62000185	1663	1663	1663	1663	4
491	20240415	115600	61993533	1663	1663	1663	1663	0
492	20240415	115500	61993533	1663	1663	1663	1663	0
493	20240415	115400	61993533	1663	1663	1663	1663	0
494	20240415	115300	61993533	1663	1663	1663	1663	1
495	20240415	115200	61991870	1655	1655	1655	1655	200
496	20240415	115100	61660870	1655	1655	1655	1655	0
497	20240415	115000	61660870	1655	1655	1655	1655	0
498	20240415	114900	61660870	1655	1655	1655	1655	0
499	20240415	114800	61660870	1655	1655	1655	1655	0
500	20240415	114700	61660870	1655	1655	1655	1655	0
501	20240415	114600	61660870	1655	1655	1655	1655	200
502	20240415	114500	61329870	1655	1658	1658	1655	1875
503	20240415	114400	58224323	1663	1663	1663	1663	0
504	20240415	114300	58224323	1663	1663	1663	1663	0
505	20240415	114200	58224323	1663	1663	1663	1663	1
506	20240415	114100	58222660	1657	1657	1657	1657	0
507	20240415	114000	58222660	1657	1657	1657	1657	0
508	20240415	113900	58222660	1657	1657	1657	1657	0
509	20240415	113800	58222660	1657	1657	1657	1657	0
510	20240415	113700	58222660	1657	1655	1657	1655	285
511	20240415	113600	57750947	1655	1655	1655	1655	5
512	20240415	113500	57742672	1655	1655	1655	1655	6
513	20240415	113400	57732742	1655	1655	1655	1655	0
514	20240415	113300	57732742	1655	1655	1655	1655	1
515	20240415	113200	57731087	1655	1655	1655	1655	130
516	20240415	113100	57515937	1655	1655	1655	1655	0
517	20240415	113000	57515937	1655	1655	1655	1655	0
518	20240415	112900	57515937	1655	1655	1655	1655	0
519	20240415	112800	57515937	1655	1655	1655	1655	0
520	20240415	112700	57515937	1655	1655	1655	1655	0
521	20240415	112600	57515937	1655	1655	1655	1655	0
522	20240415	112500	57515937	1655	1655	1655	1655	12
523	20240415	112400	57496077	1655	1655	1655	1655	0
524	20240415	112300	57496077	1655	1655	1655	1655	0
525	20240415	112200	57496077	1655	1655	1655	1655	1
526	20240415	112100	57494422	1655	1656	1656	1655	14
527	20240415	112000	57471239	1657	1658	1658	1657	825
528	20240415	111900	56104204	1657	1657	1657	1657	0
529	20240415	111800	56104204	1657	1657	1657	1657	0
530	20240415	111700	56104204	1657	1657	1657	1657	105
531	20240415	111600	55930219	1656	1656	1656	1656	0
532	20240415	111500	55930219	1656	1656	1656	1656	0
533	20240415	111400	55930219	1656	1655	1656	1655	75
534	20240415	111300	55806023	1655	1654	1655	1654	28
535	20240415	111200	55759691	1654	1654	1654	1654	16
536	20240415	111100	55733227	1655	1654	1655	1654	526
537	20240415	111000	54863213	1654	1654	1654	1654	1
538	20240415	110900	54861559	1655	1655	1655	1655	267
539	20240415	110800	54419674	1656	1657	1657	1656	222
540	20240415	110700	54051931	1657	1657	1657	1657	0
541	20240415	110600	54051931	1657	1657	1657	1657	0
542	20240415	110500	54051931	1657	1657	1657	1657	0
543	20240415	110400	54051931	1657	1657	1657	1657	0
544	20240415	110300	54051931	1657	1657	1657	1657	0
545	20240415	110200	54051931	1657	1657	1657	1657	0
546	20240415	110100	54051931	1657	1657	1657	1657	2
547	20240415	110000	54048617	1657	1657	1657	1657	0
548	20240415	105900	54048617	1657	1657	1657	1657	1
549	20240415	105800	54046960	1663	1663	1663	1663	1
550	20240415	105700	54045297	1655	1655	1655	1655	0
551	20240415	105600	54045297	1655	1655	1655	1655	0
552	20240415	105500	54045297	1655	1655	1655	1655	0
553	20240415	105400	54045297	1655	1655	1655	1655	0
554	20240415	105300	54045297	1655	1655	1655	1655	0
555	20240415	105200	54045297	1655	1655	1655	1655	0
556	20240415	105100	54045297	1655	1655	1655	1655	0
557	20240415	105000	54045297	1655	1655	1655	1655	0
558	20240415	104900	54045297	1655	1655	1655	1655	0
559	20240415	104800	54045297	1655	1655	1655	1655	0
560	20240415	104700	54045297	1655	1655	1655	1655	0
561	20240415	104600	54045297	1655	1654	1655	1654	103
562	20240415	104500	53874919	1654	1657	1657	1654	10401
563	20240415	104400	36660595	1655	1655	1655	1655	0
564	20240415	104300	36660595	1655	1655	1655	1655	0
565	20240415	104200	36660595	1655	1655	1655	1655	0
566	20240415	104100	36660595	1655	1655	1655	1655	0
567	20240415	104000	36660595	1655	1659	1659	1655	3773
568	20240415	103900	30409650	1662	1661	1662	1659	545
569	20240415	103800	29505008	1662	1662	1662	1662	0
570	20240415	103700	29505008	1662	1662	1662	1662	72
571	20240415	103600	29385344	1660	1660	1660	1660	0
572	20240415	103500	29385344	1660	1660	1660	1660	0
573	20240415	103400	29385344	1660	1660	1660	1660	0
574	20240415	103300	29385344	1660	1660	1660	1660	1
575	20240415	103200	29383684	1661	1661	1661	1661	0
576	20240415	103100	29383684	1661	1661	1661	1661	1
577	20240415	103000	29382023	1662	1662	1662	1662	50
578	20240415	102900	29298923	1662	1662	1662	1662	60
579	20240415	102800	29199203	1662	1662	1662	1662	1
580	20240415	102700	29197541	1659	1661	1661	1659	737
581	20240415	102600	27974600	1661	1660	1661	1660	215
582	20240415	102500	27617544	1659	1660	1660	1659	169
583	20240415	102400	27337005	1661	1661	1661	1661	20
584	20240415	102300	27303785	1661	1661	1661	1661	10
585	20240415	102200	27287175	1660	1661	1661	1660	405
586	20240415	102100	26614866	1660	1660	1660	1660	100
587	20240415	102000	26448866	1660	1664	1664	1660	1465
588	20240415	101900	24015157	1666	1666	1666	1666	0
589	20240415	101800	24015157	1666	1666	1666	1666	0
590	20240415	101700	24015157	1666	1664	1666	1664	890
591	20240415	101600	22534195	1665	1665	1665	1665	42
592	20240415	101500	22464265	1665	1665	1665	1665	9
593	20240415	101400	22449280	1665	1665	1665	1665	0
594	20240415	101300	22449280	1665	1666	1666	1665	102
595	20240415	101200	22279361	1666	1668	1668	1666	405
596	20240415	101100	21604176	1668	1668	1668	1668	25
597	20240415	101000	21562476	1667	1668	1668	1667	105
598	20240415	100900	21387348	1669	1669	1669	1669	14
599	20240415	100800	21363982	1668	1672	1672	1668	65
600	20240415	100700	21255478	1672	1672	1672	1672	5
601	20240415	100600	21247118	1672	1672	1672	1672	1
602	20240415	100500	21245446	1672	1671	1672	1671	511
603	20240415	100400	20391554	1673	1673	1673	1673	10
604	20240415	100300	20374824	1673	1673	1673	1673	0
605	20240415	100200	20374824	1673	1673	1673	1673	0
606	20240415	100100	20374824	1673	1673	1673	1673	43
607	20240415	100000	20302885	1667	1667	1667	1667	0
608	20240415	095900	20302885	1667	1667	1667	1667	0
609	20240415	095800	20302885	1667	1667	1667	1667	137
610	20240415	095700	20074506	1668	1673	1673	1668	3397
611	20240415	095600	14398114	1674	1674	1674	1674	0
612	20240415	095500	14398114	1674	1674	1674	1674	65
613	20240415	095400	14289304	1675	1675	1675	1675	5
614	20240415	095300	14280929	1675	1675	1675	1675	0
615	20240415	095200	14280929	1675	1675	1675	1675	0
616	20240415	095100	14280929	1675	1675	1675	1675	10
617	20240415	095000	14264179	1674	1674	1674	1674	0
618	20240415	094900	14264179	1674	1674	1674	1674	3
619	20240415	094800	14259157	1674	1674	1674	1674	0
620	20240415	094700	14259157	1674	1674	1674	1674	0
621	20240415	094600	14259157	1674	1674	1674	1674	0
622	20240415	094500	14259157	1674	1675	1675	1674	58
623	20240415	094400	14162008	1675	1675	1675	1675	0
624	20240415	094300	14162008	1675	1675	1675	1675	0
625	20240415	094200	14162008	1675	1675	1675	1675	0
626	20240415	094100	14162008	1675	1675	1675	1675	0
627	20240415	094000	14162008	1675	1675	1675	1675	0
628	20240415	093900	14162008	1675	1675	1675	1675	0
629	20240415	093800	14162008	1675	1675	1675	1675	0
630	20240415	093700	14162008	1675	1675	1675	1675	0
631	20240415	093600	14162008	1675	1675	1675	1675	1
632	20240415	093500	14160333	1675	1675	1675	1675	0
633	20240415	093400	14160333	1675	1675	1675	1675	0
634	20240415	093300	14160333	1675	1675	1675	1675	3
635	20240415	093200	14155308	1680	1680	1680	1680	0
636	20240415	093100	14155308	1680	1680	1680	1680	199
637	20240415	093000	13820988	1680	1680	1680	1680	500
638	20240415	092900	12980988	1680	1680	1680	1680	12
639	20240415	092800	12960828	1680	1680	1680	1680	0
640	20240415	092700	12960828	1680	1680	1680	1680	11
641	20240415	092600	12942348	1680	1680	1680	1680	1
642	20240415	092500	12940668	1672	1672	1672	1672	0
643	20240415	092400	12940668	1672	1672	1672	1672	0
644	20240415	092300	12940668	1672	1672	1672	1672	0
645	20240415	092200	12940668	1672	1672	1672	1672	4
646	20240415	092100	12933980	1672	1673	1673	1672	427
647	20240415	092000	12220028	1672	1672	1672	1672	117
648	20240415	091900	12024404	1672	1672	1672	1672	0
649	20240415	091800	12024404	1672	1672	1672	1672	280
650	20240415	091700	11556244	1672	1672	1672	1672	0
651	20240415	091600	11556244	1672	1672	1672	1672	123
652	20240415	091500	11350588	1672	1672	1672	1672	0
653	20240415	091400	11350588	1672	1672	1672	1672	28
654	20240415	091300	11303772	1683	1682	1683	1673	1176
655	20240415	091200	9335140	1674	1674	1675	1674	1782
656	20240415	091100	6351722	1674	1674	1674	1674	900
657	20240415	091000	4845122	1672	1672	1672	1672	0
658	20240415	090900	4845122	1672	1672	1672	1672	0
659	20240415	090800	4845122	1672	1672	1672	1672	0
660	20240415	090700	4845122	1672	1672	1672	1672	287
661	20240415	090600	4365258	1671	1671	1671	1671	0
662	20240415	090500	4365258	1671	1679	1679	1671	1381
663	20240415	090400	2053320	1687	1687	1687	1687	0
664	20240415	090300	2053320	1687	1687	1687	1687	62
665	20240415	090200	1948726	1703	1678	1703	1677	462
666	20240415	090100	1162783	1684	1686	1686	1684	196
667	20240415	090000	832516	1687	1688	1706	1687	482