KissMeData/322780/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	204400	63651233	1660	1660	1660	1660	2503
3	20240416	204300	63651233	1660	1660	1660	1660	0
4	20240416	204200	63651233	1660	1660	1660	1660	0
5	20240416	204100	63651233	1660	1660	1660	1660	0
6	20240416	204000	63651233	1660	1660	1660	1660	0
7	20240416	203900	63651233	1660	1660	1660	1660	0
8	20240416	203800	63651233	1660	1660	1660	1660	0
9	20240416	203700	63651233	1660	1660	1660	1660	0
10	20240416	203600	63651233	1660	1660	1660	1660	0
11	20240416	203500	63651233	1660	1660	1660	1660	0
12	20240416	203400	63651233	1660	1660	1660	1660	0
13	20240416	203300	63651233	1660	1660	1660	1660	0
14	20240416	203200	63651233	1660	1660	1660	1660	0
15	20240416	203100	63651233	1660	1660	1660	1660	0
16	20240416	203000	63651233	1660	1660	1660	1660	0
17	20240416	202900	63651233	1660	1660	1660	1660	0
18	20240416	202800	63651233	1660	1660	1660	1660	0
19	20240416	202700	63651233	1660	1660	1660	1660	0
20	20240416	202600	63651233	1660	1660	1660	1660	0
21	20240416	202500	63651233	1660	1660	1660	1660	0
22	20240416	202400	63651233	1660	1660	1660	1660	0
23	20240416	202300	63651233	1660	1660	1660	1660	0
24	20240416	202200	63651233	1660	1660	1660	1660	0
25	20240416	202100	63651233	1660	1660	1660	1660	0
26	20240416	202000	63651233	1660	1660	1660	1660	0
27	20240416	201900	63651233	1660	1660	1660	1660	0
28	20240416	201800	63651233	1660	1660	1660	1660	0
29	20240416	201700	63651233	1660	1660	1660	1660	0
30	20240416	201600	63651233	1660	1660	1660	1660	0
31	20240416	201500	63651233	1660	1660	1660	1660	0
32	20240416	201400	63651233	1660	1660	1660	1660	2503
33	20240416	201300	63651233	1660	1660	1660	1660	0
34	20240416	201200	63651233	1660	1660	1660	1660	0
35	20240416	201100	63651233	1660	1660	1660	1660	0
36	20240416	201000	63651233	1660	1660	1660	1660	0
37	20240416	200900	63651233	1660	1660	1660	1660	0
38	20240416	200800	63651233	1660	1660	1660	1660	0
39	20240416	200700	63651233	1660	1660	1660	1660	0
40	20240416	200600	63651233	1660	1660	1660	1660	0
41	20240416	200500	63651233	1660	1660	1660	1660	0
42	20240416	200400	63651233	1660	1660	1660	1660	0
43	20240416	200300	63651233	1660	1660	1660	1660	0
44	20240416	200200	63651233	1660	1660	1660	1660	0
45	20240416	200100	63651233	1660	1660	1660	1660	0
46	20240416	200000	63651233	1660	1660	1660	1660	0
47	20240416	195900	63651233	1660	1660	1660	1660	0
48	20240416	195800	63651233	1660	1660	1660	1660	0
49	20240416	195700	63651233	1660	1660	1660	1660	0
50	20240416	195600	63651233	1660	1660	1660	1660	0
51	20240416	195500	63651233	1660	1660	1660	1660	0
52	20240416	195400	63651233	1660	1660	1660	1660	0
53	20240416	195300	63651233	1660	1660	1660	1660	0
54	20240416	195200	63651233	1660	1660	1660	1660	0
55	20240416	195100	63651233	1660	1660	1660	1660	0
56	20240416	195000	63651233	1660	1660	1660	1660	0
57	20240416	194900	63651233	1660	1660	1660	1660	0
58	20240416	194800	63651233	1660	1660	1660	1660	0
59	20240416	194700	63651233	1660	1660	1660	1660	0
60	20240416	194600	63651233	1660	1660	1660	1660	0
61	20240416	194500	63651233	1660	1660	1660	1660	0
62	20240416	194400	63651233	1660	1660	1660	1660	2503
63	20240416	194300	63651233	1660	1660	1660	1660	0
64	20240416	194200	63651233	1660	1660	1660	1660	0
65	20240416	194100	63651233	1660	1660	1660	1660	0
66	20240416	194000	63651233	1660	1660	1660	1660	0
67	20240416	193900	63651233	1660	1660	1660	1660	0
68	20240416	193800	63651233	1660	1660	1660	1660	0
69	20240416	193700	63651233	1660	1660	1660	1660	0
70	20240416	193600	63651233	1660	1660	1660	1660	0
71	20240416	193500	63651233	1660	1660	1660	1660	0
72	20240416	193400	63651233	1660	1660	1660	1660	0
73	20240416	193300	63651233	1660	1660	1660	1660	0
74	20240416	193200	63651233	1660	1660	1660	1660	0
75	20240416	193100	63651233	1660	1660	1660	1660	0
76	20240416	193000	63651233	1660	1660	1660	1660	0
77	20240416	192900	63651233	1660	1660	1660	1660	0
78	20240416	192800	63651233	1660	1660	1660	1660	0
79	20240416	192700	63651233	1660	1660	1660	1660	0
80	20240416	192600	63651233	1660	1660	1660	1660	0
81	20240416	192500	63651233	1660	1660	1660	1660	0
82	20240416	192400	63651233	1660	1660	1660	1660	0
83	20240416	192300	63651233	1660	1660	1660	1660	0
84	20240416	192200	63651233	1660	1660	1660	1660	0
85	20240416	192100	63651233	1660	1660	1660	1660	0
86	20240416	192000	63651233	1660	1660	1660	1660	0
87	20240416	191900	63651233	1660	1660	1660	1660	0
88	20240416	191800	63651233	1660	1660	1660	1660	0
89	20240416	191700	63651233	1660	1660	1660	1660	0
90	20240416	191600	63651233	1660	1660	1660	1660	0
91	20240416	191500	63651233	1660	1660	1660	1660	0
92	20240416	191400	63651233	1660	1660	1660	1660	2503
93	20240416	191300	63651233	1660	1660	1660	1660	0
94	20240416	191200	63651233	1660	1660	1660	1660	0
95	20240416	191100	63651233	1660	1660	1660	1660	0
96	20240416	191000	63651233	1660	1660	1660	1660	0
97	20240416	190900	63651233	1660	1660	1660	1660	0
98	20240416	190800	63651233	1660	1660	1660	1660	0
99	20240416	190700	63651233	1660	1660	1660	1660	0
100	20240416	190600	63651233	1660	1660	1660	1660	0
101	20240416	190500	63651233	1660	1660	1660	1660	0
102	20240416	190400	63651233	1660	1660	1660	1660	0
103	20240416	190300	63651233	1660	1660	1660	1660	0
104	20240416	190200	63651233	1660	1660	1660	1660	0
105	20240416	190100	63651233	1660	1660	1660	1660	0
106	20240416	190000	63651233	1660	1660	1660	1660	0
107	20240416	185900	63651233	1660	1660	1660	1660	0
108	20240416	185800	63651233	1660	1660	1660	1660	0
109	20240416	185700	63651233	1660	1660	1660	1660	0
110	20240416	185600	63651233	1660	1660	1660	1660	0
111	20240416	185500	63651233	1660	1660	1660	1660	0
112	20240416	185400	63651233	1660	1660	1660	1660	0
113	20240416	185300	63651233	1660	1660	1660	1660	0
114	20240416	185200	63651233	1660	1660	1660	1660	0
115	20240416	185100	63651233	1660	1660	1660	1660	0
116	20240416	185000	63651233	1660	1660	1660	1660	0
117	20240416	184900	63651233	1660	1660	1660	1660	0
118	20240416	184800	63651233	1660	1660	1660	1660	0
119	20240416	184700	63651233	1660	1660	1660	1660	0
120	20240416	184600	63651233	1660	1660	1660	1660	0
121	20240416	184500	63651233	1660	1660	1660	1660	0
122	20240416	184400	63651233	1660	1660	1660	1660	2503
123	20240416	184300	63651233	1660	1660	1660	1660	0
124	20240416	184200	63651233	1660	1660	1660	1660	0
125	20240416	184100	63651233	1660	1660	1660	1660	0
126	20240416	184000	63651233	1660	1660	1660	1660	0
127	20240416	183900	63651233	1660	1660	1660	1660	0
128	20240416	183800	63651233	1660	1660	1660	1660	0
129	20240416	183700	63651233	1660	1660	1660	1660	0
130	20240416	183600	63651233	1660	1660	1660	1660	0
131	20240416	183500	63651233	1660	1660	1660	1660	0
132	20240416	183400	63651233	1660	1660	1660	1660	0
133	20240416	183300	63651233	1660	1660	1660	1660	0
134	20240416	183200	63651233	1660	1660	1660	1660	0
135	20240416	183100	63651233	1660	1660	1660	1660	0
136	20240416	183000	63651233	1660	1660	1660	1660	0
137	20240416	182900	63651233	1660	1660	1660	1660	0
138	20240416	182800	63651233	1660	1660	1660	1660	0
139	20240416	182700	63651233	1660	1660	1660	1660	0
140	20240416	182600	63651233	1660	1660	1660	1660	0
141	20240416	182500	63651233	1660	1660	1660	1660	0
142	20240416	182400	63651233	1660	1660	1660	1660	0
143	20240416	182300	63651233	1660	1660	1660	1660	0
144	20240416	182200	63651233	1660	1660	1660	1660	0
145	20240416	182100	63651233	1660	1660	1660	1660	0
146	20240416	182000	63651233	1660	1660	1660	1660	0
147	20240416	181900	63651233	1660	1660	1660	1660	0
148	20240416	181800	63651233	1660	1660	1660	1660	0
149	20240416	181700	63651233	1660	1660	1660	1660	0
150	20240416	181600	63651233	1660	1660	1660	1660	0
151	20240416	181500	63651233	1660	1660	1660	1660	0
152	20240416	181400	63651233	1660	1660	1660	1660	2503
153	20240416	181300	63651233	1660	1660	1660	1660	0
154	20240416	181200	63651233	1660	1660	1660	1660	0
155	20240416	181100	63651233	1660	1660	1660	1660	0
156	20240416	181000	63651233	1660	1660	1660	1660	0
157	20240416	180900	63651233	1660	1660	1660	1660	0
158	20240416	180800	63651233	1660	1660	1660	1660	0
159	20240416	180700	63651233	1660	1660	1660	1660	0
160	20240416	180600	63651233	1660	1660	1660	1660	0
161	20240416	180500	63651233	1660	1660	1660	1660	0
162	20240416	180400	63651233	1660	1660	1660	1660	0
163	20240416	180300	63651233	1660	1660	1660	1660	0
164	20240416	180200	63651233	1660	1660	1660	1660	0
165	20240416	180100	63651233	1660	1660	1660	1660	0
166	20240416	180000	63651233	1660	1660	1660	1660	0
167	20240416	175900	63651233	1660	1660	1660	1660	0
168	20240416	175800	63651233	1660	1660	1660	1660	0
169	20240416	175700	63651233	1660	1660	1660	1660	0
170	20240416	175600	63651233	1660	1660	1660	1660	0
171	20240416	175500	63651233	1660	1660	1660	1660	0
172	20240416	175400	63651233	1660	1660	1660	1660	0
173	20240416	175300	63651233	1660	1660	1660	1660	0
174	20240416	175200	63651233	1660	1660	1660	1660	0
175	20240416	175100	63651233	1660	1660	1660	1660	0
176	20240416	175000	63651233	1660	1660	1660	1660	0
177	20240416	174900	63651233	1660	1660	1660	1660	0
178	20240416	174800	63651233	1660	1660	1660	1660	0
179	20240416	174700	63651233	1660	1660	1660	1660	0
180	20240416	174600	63651233	1660	1660	1660	1660	0
181	20240416	174500	63651233	1660	1660	1660	1660	0
182	20240416	174400	63651233	1660	1660	1660	1660	2503
183	20240416	174300	63651233	1660	1660	1660	1660	0
184	20240416	174200	63651233	1660	1660	1660	1660	0
185	20240416	174100	63651233	1660	1660	1660	1660	0
186	20240416	174000	63651233	1660	1660	1660	1660	0
187	20240416	173900	63651233	1660	1660	1660	1660	0
188	20240416	173800	63651233	1660	1660	1660	1660	0
189	20240416	173700	63651233	1660	1660	1660	1660	0
190	20240416	173600	63651233	1660	1660	1660	1660	0
191	20240416	173500	63651233	1660	1660	1660	1660	0
192	20240416	173400	63651233	1660	1660	1660	1660	0
193	20240416	173300	63651233	1660	1660	1660	1660	0
194	20240416	173200	63651233	1660	1660	1660	1660	0
195	20240416	173100	63651233	1660	1660	1660	1660	0
196	20240416	173000	63651233	1660	1660	1660	1660	0
197	20240416	172900	63651233	1660	1660	1660	1660	0
198	20240416	172800	63651233	1660	1660	1660	1660	0
199	20240416	172700	63651233	1660	1660	1660	1660	0
200	20240416	172600	63651233	1660	1660	1660	1660	0
201	20240416	172500	63651233	1660	1660	1660	1660	0
202	20240416	172400	63651233	1660	1660	1660	1660	0
203	20240416	172300	63651233	1660	1660	1660	1660	0
204	20240416	172200	63651233	1660	1660	1660	1660	0
205	20240416	172100	63651233	1660	1660	1660	1660	0
206	20240416	172000	63651233	1660	1660	1660	1660	0
207	20240416	171900	63651233	1660	1660	1660	1660	0
208	20240416	171800	63651233	1660	1660	1660	1660	0
209	20240416	171700	63651233	1660	1660	1660	1660	0
210	20240416	171600	63651233	1660	1660	1660	1660	0
211	20240416	171500	63651233	1660	1660	1660	1660	0
212	20240416	171400	63651233	1660	1660	1660	1660	2503
213	20240416	171300	63651233	1660	1660	1660	1660	0
214	20240416	171200	63651233	1660	1660	1660	1660	0
215	20240416	171100	63651233	1660	1660	1660	1660	0
216	20240416	171000	63651233	1660	1660	1660	1660	0
217	20240416	170900	63651233	1660	1660	1660	1660	0
218	20240416	170800	63651233	1660	1660	1660	1660	0
219	20240416	170700	63651233	1660	1660	1660	1660	0
220	20240416	170600	63651233	1660	1660	1660	1660	0
221	20240416	170500	63651233	1660	1660	1660	1660	0
222	20240416	170400	63651233	1660	1660	1660	1660	0
223	20240416	170300	63651233	1660	1660	1660	1660	0
224	20240416	170200	63651233	1660	1660	1660	1660	0
225	20240416	170100	63651233	1660	1660	1660	1660	0
226	20240416	170000	63651233	1660	1660	1660	1660	0
227	20240416	165900	63651233	1660	1660	1660	1660	0
228	20240416	165800	63651233	1660	1660	1660	1660	0
229	20240416	165700	63651233	1660	1660	1660	1660	0
230	20240416	165600	63651233	1660	1660	1660	1660	0
231	20240416	165500	63651233	1660	1660	1660	1660	0
232	20240416	165400	63651233	1660	1660	1660	1660	0
233	20240416	165300	63651233	1660	1660	1660	1660	0
234	20240416	165200	63651233	1660	1660	1660	1660	0
235	20240416	165100	63651233	1660	1660	1660	1660	0
236	20240416	165000	63651233	1660	1660	1660	1660	0
237	20240416	164900	63651233	1660	1660	1660	1660	0
238	20240416	164800	63651233	1660	1660	1660	1660	0
239	20240416	164700	63651233	1660	1660	1660	1660	0
240	20240416	164600	63651233	1660	1660	1660	1660	0
241	20240416	164500	63651233	1660	1660	1660	1660	0
242	20240416	164400	63651233	1660	1660	1660	1660	2503
243	20240416	164300	63651233	1660	1660	1660	1660	0
244	20240416	164200	63651233	1660	1660	1660	1660	0
245	20240416	164100	63651233	1660	1660	1660	1660	0
246	20240416	164000	63651233	1660	1660	1660	1660	0
247	20240416	163900	63651233	1660	1660	1660	1660	0
248	20240416	163800	63651233	1660	1660	1660	1660	0
249	20240416	163700	63651233	1660	1660	1660	1660	0
250	20240416	163600	63651233	1660	1660	1660	1660	0
251	20240416	163500	63651233	1660	1660	1660	1660	0
252	20240416	163400	63651233	1660	1660	1660	1660	0
253	20240416	163300	63651233	1660	1660	1660	1660	0
254	20240416	163200	63651233	1660	1660	1660	1660	0
255	20240416	163100	63651233	1660	1660	1660	1660	0
256	20240416	163000	63651233	1660	1660	1660	1660	0
257	20240416	162900	63651233	1660	1660	1660	1660	0
258	20240416	162800	63651233	1660	1660	1660	1660	0
259	20240416	162700	63651233	1660	1660	1660	1660	0
260	20240416	162600	63651233	1660	1660	1660	1660	0
261	20240416	162500	63651233	1660	1660	1660	1660	0
262	20240416	162400	63651233	1660	1660	1660	1660	0
263	20240416	162300	63651233	1660	1660	1660	1660	0
264	20240416	162200	63651233	1660	1660	1660	1660	0
265	20240416	162100	63651233	1660	1660	1660	1660	0
266	20240416	162000	63651233	1660	1660	1660	1660	0
267	20240416	161900	63651233	1660	1660	1660	1660	0
268	20240416	161800	63651233	1660	1660	1660	1660	0
269	20240416	161700	63651233	1660	1660	1660	1660	0
270	20240416	161600	63651233	1660	1660	1660	1660	0
271	20240416	161500	63651233	1660	1660	1660	1660	0
272	20240416	161400	63651233	1660	1660	1660	1660	2503
273	20240416	161300	63651233	1660	1660	1660	1660	0
274	20240416	161200	63651233	1660	1660	1660	1660	0
275	20240416	161100	63651233	1660	1660	1660	1660	0
276	20240416	161000	63651233	1660	1660	1660	1660	0
277	20240416	160900	63651233	1660	1660	1660	1660	0
278	20240416	160800	63651233	1660	1660	1660	1660	0
279	20240416	160700	63651233	1660	1660	1660	1660	0
280	20240416	160600	63651233	1660	1660	1660	1660	0
281	20240416	160500	63651233	1660	1660	1660	1660	0
282	20240416	160400	63651233	1660	1660	1660	1660	0
283	20240416	160300	63651233	1660	1660	1660	1660	0
284	20240416	160200	63651233	1660	1660	1660	1660	0
285	20240416	160100	63651233	1660	1660	1660	1660	0
286	20240416	160000	63651233	1660	1660	1660	1660	0
287	20240416	155900	63651233	1660	1660	1660	1660	0
288	20240416	155800	63651233	1660	1660	1660	1660	0
289	20240416	155700	63651233	1660	1660	1660	1660	0
290	20240416	155600	63651233	1660	1660	1660	1660	0
291	20240416	155500	63651233	1660	1660	1660	1660	0
292	20240416	155400	63651233	1660	1660	1660	1660	0
293	20240416	155300	63651233	1660	1660	1660	1660	0
294	20240416	155200	63651233	1660	1660	1660	1660	0
295	20240416	155100	63651233	1660	1660	1660	1660	0
296	20240416	155000	63651233	1660	1660	1660	1660	0
297	20240416	154900	63651233	1660	1660	1660	1660	0
298	20240416	154800	63651233	1660	1660	1660	1660	0
299	20240416	154700	63651233	1660	1660	1660	1660	0
300	20240416	154600	63651233	1660	1660	1660	1660	0
301	20240416	154500	63651233	1660	1660	1660	1660	0
302	20240416	154400	63651233	1660	1660	1660	1660	2503
303	20240416	154300	63651233	1660	1660	1660	1660	0
304	20240416	154200	63651233	1660	1660	1660	1660	0
305	20240416	154100	63651233	1660	1660	1660	1660	0
306	20240416	154000	63651233	1660	1660	1660	1660	0
307	20240416	153900	63651233	1660	1660	1660	1660	0
308	20240416	153800	63651233	1660	1660	1660	1660	0
309	20240416	153700	63651233	1660	1660	1660	1660	0
310	20240416	153600	63651233	1660	1660	1660	1660	0
311	20240416	153500	63651233	1660	1660	1660	1660	0
312	20240416	153400	63651233	1660	1660	1660	1660	0
313	20240416	153300	63651233	1660	1660	1660	1660	0
314	20240416	153200	63651233	1660	1660	1660	1660	0
315	20240416	153100	63651233	1660	1660	1660	1660	0
316	20240416	153000	63651233	1660	1660	1660	1660	2503
317	20240416	152900	59496253	1680	1680	1680	1680	0
318	20240416	152800	59496253	1680	1680	1680	1680	0
319	20240416	152700	59496253	1680	1680	1680	1680	0
320	20240416	152600	59496253	1680	1680	1680	1680	0
321	20240416	152500	59496253	1680	1680	1680	1680	0
322	20240416	152400	59496253	1680	1680	1680	1680	0
323	20240416	152300	59496253	1680	1680	1680	1680	0
324	20240416	152200	59496253	1680	1680	1680	1680	0
325	20240416	152100	59496253	1680	1680	1680	1680	0
326	20240416	152000	59496253	1680	1680	1680	1680	0
327	20240416	151900	59496253	1680	1680	1680	1680	0
328	20240416	151800	59496253	1680	1680	1680	1680	3
329	20240416	151700	59491213	1679	1679	1679	1679	0
330	20240416	151600	59491213	1679	1679	1679	1679	0
331	20240416	151500	59491213	1679	1679	1679	1679	1
332	20240416	151400	59489534	1679	1679	1679	1679	3
333	20240416	151300	59484497	1680	1669	1680	1669	16
334	20240416	151200	59457782	1669	1669	1669	1668	40
335	20240416	151100	59391044	1680	1679	1680	1679	40
336	20240416	151000	59323882	1679	1669	1679	1669	5
337	20240416	150900	59315527	1680	1680	1680	1680	0
338	20240416	150800	59315527	1680	1680	1680	1680	0
339	20240416	150700	59315527	1680	1680	1680	1680	0
340	20240416	150600	59315527	1680	1680	1680	1680	0
341	20240416	150500	59315527	1680	1680	1680	1680	0
342	20240416	150400	59315527	1680	1680	1680	1680	0
343	20240416	150300	59315527	1680	1680	1680	1680	0
344	20240416	150200	59315527	1680	1680	1680	1680	0
345	20240416	150100	59315527	1680	1680	1680	1680	0
346	20240416	150000	59315527	1680	1680	1680	1680	1
347	20240416	145900	59313847	1678	1668	1681	1668	415
348	20240416	145800	58619484	1668	1668	1668	1668	11
349	20240416	145700	58601136	1678	1670	1678	1668	301
350	20240416	145600	58098778	1678	1678	1678	1678	0
351	20240416	145500	58098778	1678	1678	1678	1678	0
352	20240416	145400	58098778	1678	1678	1678	1678	0
353	20240416	145300	58098778	1678	1678	1678	1678	0
354	20240416	145200	58098778	1678	1670	1679	1668	102
355	20240416	145100	57928559	1679	1670	1679	1670	201
356	20240416	145000	57592880	1680	1680	1680	1680	0
357	20240416	144900	57592880	1680	1680	1680	1680	0
358	20240416	144800	57592880	1680	1671	1680	1670	297
359	20240416	144700	57096862	1684	1671	1684	1671	2
360	20240416	144600	57093507	1674	1680	1680	1674	2
361	20240416	144500	57090153	1684	1684	1684	1684	0
362	20240416	144400	57090153	1684	1684	1684	1684	1
363	20240416	144300	57088469	1684	1684	1684	1684	0
364	20240416	144200	57088469	1684	1684	1684	1671	3
365	20240416	144100	57083430	1685	1685	1685	1685	0
366	20240416	144000	57083430	1685	1679	1685	1670	1737
367	20240416	143900	54181053	1687	1681	1687	1681	61
368	20240416	143800	54078464	1679	1679	1679	1679	1
369	20240416	143700	54076785	1689	1689	1689	1689	0
370	20240416	143600	54076785	1689	1689	1689	1689	0
371	20240416	143500	54076785	1689	1689	1689	1689	0
372	20240416	143400	54076785	1689	1689	1689	1689	0
373	20240416	143300	54076785	1689	1689	1689	1689	0
374	20240416	143200	54076785	1689	1689	1689	1689	0
375	20240416	143100	54076785	1689	1689	1689	1689	0
376	20240416	143000	54076785	1689	1689	1689	1689	0
377	20240416	142900	54076785	1689	1689	1689	1689	0
378	20240416	142800	54076785	1689	1689	1689	1689	0
379	20240416	142700	54076785	1689	1680	1689	1680	40
380	20240416	142600	54009558	1680	1685	1685	1680	16
381	20240416	142500	53982633	1687	1687	1687	1687	0
382	20240416	142400	53982633	1687	1688	1688	1687	10
383	20240416	142300	53965758	1689	1689	1689	1689	0
384	20240416	142200	53965758	1689	1689	1689	1689	0
385	20240416	142100	53965758	1689	1689	1689	1689	0
386	20240416	142000	53965758	1689	1689	1689	1689	0
387	20240416	141900	53965758	1689	1689	1689	1689	0
388	20240416	141800	53965758	1689	1689	1689	1689	0
389	20240416	141700	53965758	1689	1689	1689	1689	0
390	20240416	141600	53965758	1689	1689	1689	1689	0
391	20240416	141500	53965758	1689	1689	1689	1689	0
392	20240416	141400	53965758	1689	1689	1689	1689	0
393	20240416	141300	53965758	1689	1689	1689	1689	0
394	20240416	141200	53965758	1689	1683	1689	1683	200
395	20240416	141100	53629152	1683	1681	1683	1681	89
396	20240416	141000	53479521	1681	1681	1681	1681	0
397	20240416	140900	53479521	1681	1681	1681	1681	0
398	20240416	140800	53479521	1681	1681	1681	1681	0
399	20240416	140700	53479521	1681	1681	1681	1681	0
400	20240416	140600	53479521	1681	1681	1681	1681	0
401	20240416	140500	53479521	1681	1673	1681	1670	2301
402	20240416	140400	49636685	1681	1681	1681	1681	0
403	20240416	140300	49636685	1681	1672	1681	1672	301
404	20240416	140200	49133404	1682	1682	1682	1682	0
405	20240416	140100	49133404	1682	1682	1682	1682	0
406	20240416	140000	49133404	1682	1673	1682	1672	1045
407	20240416	135900	47385976	1687	1687	1687	1687	1
408	20240416	135800	47384289	1674	1679	1679	1672	1545
409	20240416	135700	44796650	1689	1689	1689	1689	0
410	20240416	135600	44796650	1689	1689	1689	1689	0
411	20240416	135500	44796650	1689	1689	1689	1689	0
412	20240416	135400	44796650	1689	1689	1689	1689	19
413	20240416	135300	44764559	1689	1678	1689	1678	837
414	20240416	135200	43360062	1689	1689	1689	1689	0
415	20240416	135100	43360062	1689	1689	1689	1689	19
416	20240416	135000	43327971	1679	1680	1689	1679	4508
417	20240416	134900	35755685	1691	1691	1691	1691	0
418	20240416	134800	35755685	1691	1691	1691	1691	0
419	20240416	134700	35755685	1691	1691	1691	1691	0
420	20240416	134600	35755685	1691	1691	1691	1691	0
421	20240416	134500	35755685	1691	1691	1691	1691	0
422	20240416	134400	35755685	1691	1691	1691	1691	0
423	20240416	134300	35755685	1691	1691	1691	1691	0
424	20240416	134200	35755685	1691	1691	1691	1691	0
425	20240416	134100	35755685	1691	1691	1691	1691	0
426	20240416	134000	35755685	1691	1691	1691	1691	0
427	20240416	133900	35755685	1691	1691	1691	1691	0
428	20240416	133800	35755685	1691	1691	1691	1691	0
429	20240416	133700	35755685	1691	1691	1691	1691	0
430	20240416	133600	35755685	1691	1691	1691	1691	0
431	20240416	133500	35755685	1691	1682	1691	1680	851
432	20240416	133400	34325422	1691	1691	1691	1691	0
433	20240416	133300	34325422	1691	1691	1691	1691	0
434	20240416	133200	34325422	1691	1691	1691	1691	0
435	20240416	133100	34325422	1691	1691	1691	1691	0
436	20240416	133000	34325422	1691	1691	1691	1691	0
437	20240416	132900	34325422	1691	1691	1691	1691	0
438	20240416	132800	34325422	1691	1691	1691	1691	0
439	20240416	132700	34325422	1691	1691	1691	1691	0
440	20240416	132600	34325422	1691	1691	1691	1691	0
441	20240416	132500	34325422	1691	1691	1691	1691	0
442	20240416	132400	34325422	1691	1691	1691	1691	0
443	20240416	132300	34325422	1691	1691	1691	1691	0
444	20240416	132200	34325422	1691	1691	1691	1691	0
445	20240416	132100	34325422	1691	1691	1691	1691	0
446	20240416	132000	34325422	1691	1691	1691	1691	0
447	20240416	131900	34325422	1691	1691	1691	1691	0
448	20240416	131800	34325422	1691	1691	1691	1691	0
449	20240416	131700	34325422	1691	1691	1691	1691	0
450	20240416	131600	34325422	1691	1691	1691	1691	0
451	20240416	131500	34325422	1691	1691	1691	1691	0
452	20240416	131400	34325422	1691	1691	1691	1691	0
453	20240416	131300	34325422	1691	1691	1691	1691	0
454	20240416	131200	34325422	1691	1691	1691	1691	0
455	20240416	131100	34325422	1691	1691	1691	1691	0
456	20240416	131000	34325422	1691	1691	1691	1691	0
457	20240416	130900	34325422	1691	1691	1691	1691	0
458	20240416	130800	34325422	1691	1691	1691	1691	0
459	20240416	130700	34325422	1691	1691	1691	1691	0
460	20240416	130600	34325422	1691	1691	1691	1691	0
461	20240416	130500	34325422	1691	1691	1691	1691	0
462	20240416	130400	34325422	1691	1691	1691	1691	0
463	20240416	130300	34325422	1691	1691	1691	1691	0
464	20240416	130200	34325422	1691	1691	1691	1691	10
465	20240416	130100	34308512	1681	1681	1681	1681	1
466	20240416	130000	34306831	1681	1682	1682	1681	3900
467	20240416	125900	27748931	1691	1681	1691	1681	176
468	20240416	125800	27453065	1682	1682	1682	1682	21
469	20240416	125700	27417743	1692	1692	1692	1692	1
470	20240416	125600	27416051	1682	1683	1683	1682	3000
471	20240416	125500	22370048	1692	1692	1692	1692	0
472	20240416	125400	22370048	1692	1691	1692	1691	3
473	20240416	125300	22364974	1692	1683	1692	1683	2
474	20240416	125200	22361599	1682	1682	1682	1682	3001
475	20240416	125100	17313917	1693	1693	1693	1693	0
476	20240416	125000	17313917	1693	1693	1693	1693	0
477	20240416	124900	17313917	1693	1693	1693	1693	0
478	20240416	124800	17313917	1693	1693	1693	1693	0
479	20240416	124700	17313917	1693	1693	1693	1693	0
480	20240416	124600	17313917	1693	1692	1693	1692	47
481	20240416	124500	17234371	1692	1692	1692	1692	0
482	20240416	124400	17234371	1692	1692	1692	1692	0
483	20240416	124300	17234371	1692	1692	1692	1692	0
484	20240416	124200	17234371	1692	1692	1692	1692	0
485	20240416	124100	17234371	1692	1692	1692	1692	0
486	20240416	124000	17234371	1692	1692	1692	1692	0
487	20240416	123900	17234371	1692	1692	1692	1692	0
488	20240416	123800	17234371	1692	1690	1692	1681	2121
489	20240416	123700	13661416	1694	1694	1694	1694	0
490	20240416	123600	13661416	1694	1694	1694	1694	0
491	20240416	123500	13661416	1694	1694	1694	1694	0
492	20240416	123400	13661416	1694	1694	1694	1694	0
493	20240416	123300	13661416	1694	1694	1694	1694	0
494	20240416	123200	13661416	1694	1694	1694	1694	0
495	20240416	123100	13661416	1694	1694	1694	1694	0
496	20240416	123000	13661416	1694	1694	1694	1694	2
497	20240416	122900	13658028	1694	1694	1694	1694	0
498	20240416	122800	13658028	1694	1694	1694	1694	0
499	20240416	122700	13658028	1694	1694	1694	1694	0
500	20240416	122600	13658028	1694	1694	1694	1694	0
501	20240416	122500	13658028	1694	1694	1694	1694	0
502	20240416	122400	13658028	1694	1694	1694	1694	1
503	20240416	122300	13656334	1694	1694	1694	1694	0
504	20240416	122200	13656334	1694	1694	1694	1694	0
505	20240416	122100	13656334	1694	1694	1694	1694	0
506	20240416	122000	13656334	1694	1694	1694	1694	0
507	20240416	121900	13656334	1694	1694	1694	1694	0
508	20240416	121800	13656334	1694	1694	1694	1694	0
509	20240416	121700	13656334	1694	1694	1694	1694	0
510	20240416	121600	13656334	1694	1694	1694	1694	0
511	20240416	121500	13656334	1694	1694	1694	1694	0
512	20240416	121400	13656334	1694	1694	1694	1694	0
513	20240416	121300	13656334	1694	1694	1694	1694	0
514	20240416	121200	13656334	1694	1694	1694	1694	0
515	20240416	121100	13656334	1694	1694	1694	1694	0
516	20240416	121000	13656334	1694	1694	1694	1694	0
517	20240416	120900	13656334	1694	1694	1694	1694	1
518	20240416	120800	13654640	1696	1696	1696	1696	0
519	20240416	120700	13654640	1696	1696	1696	1696	0
520	20240416	120600	13654640	1696	1696	1696	1696	0
521	20240416	120500	13654640	1696	1696	1696	1696	0
522	20240416	120400	13654640	1696	1696	1696	1696	0
523	20240416	120300	13654640	1696	1696	1696	1696	0
524	20240416	120200	13654640	1696	1696	1696	1696	0
525	20240416	120100	13654640	1696	1696	1696	1696	0
526	20240416	120000	13654640	1696	1696	1696	1696	0
527	20240416	115900	13654640	1696	1696	1696	1696	0
528	20240416	115800	13654640	1696	1696	1696	1696	0
529	20240416	115700	13654640	1696	1696	1696	1696	0
530	20240416	115600	13654640	1696	1696	1696	1696	0
531	20240416	115500	13654640	1696	1696	1696	1696	0
532	20240416	115400	13654640	1696	1696	1696	1696	0
533	20240416	115300	13654640	1696	1696	1696	1696	0
534	20240416	115200	13654640	1696	1696	1696	1696	0
535	20240416	115100	13654640	1696	1696	1696	1696	0
536	20240416	115000	13654640	1696	1696	1696	1696	1
537	20240416	114900	13652944	1687	1695	1696	1687	827
538	20240416	114800	12256388	1696	1696	1696	1696	0
539	20240416	114700	12256388	1696	1696	1696	1696	0
540	20240416	114600	12256388	1696	1696	1696	1696	0
541	20240416	114500	12256388	1696	1696	1696	1696	0
542	20240416	114400	12256388	1696	1696	1696	1696	0
543	20240416	114300	12256388	1696	1696	1696	1696	0
544	20240416	114200	12256388	1696	1696	1696	1696	0
545	20240416	114100	12256388	1696	1689	1696	1688	140
546	20240416	114000	12020018	1696	1696	1696	1696	0
547	20240416	113900	12020018	1696	1696	1696	1696	0
548	20240416	113800	12020018	1696	1696	1696	1696	0
549	20240416	113700	12020018	1696	1695	1696	1695	9
550	20240416	113600	12004761	1695	1695	1695	1695	1
551	20240416	113500	12003066	1695	1695	1695	1695	1
552	20240416	113400	12001371	1688	1695	1695	1688	701
553	20240416	113300	10818076	1688	1688	1688	1688	528
554	20240416	113200	9926812	1696	1696	1696	1696	0
555	20240416	113100	9926812	1696	1696	1696	1696	0
556	20240416	113000	9926812	1696	1696	1696	1696	0
557	20240416	112900	9926812	1696	1696	1696	1696	0
558	20240416	112800	9926812	1696	1696	1696	1696	0
559	20240416	112700	9926812	1696	1696	1696	1696	0
560	20240416	112600	9926812	1696	1696	1696	1696	0
561	20240416	112500	9926812	1696	1696	1696	1696	0
562	20240416	112400	9926812	1696	1696	1696	1696	0
563	20240416	112300	9926812	1696	1696	1696	1696	0
564	20240416	112200	9926812	1696	1696	1696	1696	0
565	20240416	112100	9926812	1696	1696	1696	1696	0
566	20240416	112000	9926812	1696	1696	1696	1696	0
567	20240416	111900	9926812	1696	1696	1696	1696	0
568	20240416	111800	9926812	1696	1689	1696	1689	316
569	20240416	111700	9393081	1689	1689	1689	1689	10
570	20240416	111600	9376191	1689	1689	1689	1689	25
571	20240416	111500	9333966	1689	1689	1689	1689	0
572	20240416	111400	9333966	1689	1689	1689	1689	1
573	20240416	111300	9332277	1688	1689	1689	1688	32
574	20240416	111200	9278260	1696	1696	1696	1696	0
575	20240416	111100	9278260	1696	1696	1696	1696	0
576	20240416	111000	9278260	1696	1696	1696	1696	0
577	20240416	110900	9278260	1696	1696	1696	1696	0
578	20240416	110800	9278260	1696	1696	1696	1696	1
579	20240416	110700	9276564	1689	1689	1689	1689	0
580	20240416	110600	9276564	1689	1689	1689	1689	25
581	20240416	110500	9234339	1696	1696	1696	1696	0
582	20240416	110400	9234339	1696	1696	1696	1696	0
583	20240416	110300	9234339	1696	1696	1696	1696	0
584	20240416	110200	9234339	1696	1696	1696	1696	1
585	20240416	110100	9232643	1696	1696	1696	1696	0
586	20240416	110000	9232643	1696	1696	1696	1696	0
587	20240416	105900	9232643	1696	1696	1696	1696	0
588	20240416	105800	9232643	1696	1696	1696	1696	0
589	20240416	105700	9232643	1696	1696	1696	1696	0
590	20240416	105600	9232643	1696	1696	1696	1696	0
591	20240416	105500	9232643	1696	1696	1696	1696	0
592	20240416	105400	9232643	1696	1696	1696	1696	0
593	20240416	105300	9232643	1696	1696	1696	1696	0
594	20240416	105200	9232643	1696	1696	1696	1696	0
595	20240416	105100	9232643	1696	1696	1696	1696	0
596	20240416	105000	9232643	1696	1689	1696	1688	1001
597	20240416	104900	7542615	1695	1695	1695	1695	0
598	20240416	104800	7542615	1695	1695	1695	1695	0
599	20240416	104700	7542615	1695	1695	1695	1695	0
600	20240416	104600	7542615	1695	1695	1695	1695	0
601	20240416	104500	7542615	1695	1695	1695	1695	0
602	20240416	104400	7542615	1695	1695	1695	1695	0
603	20240416	104300	7542615	1695	1695	1695	1695	0
604	20240416	104200	7542615	1695	1695	1695	1695	0
605	20240416	104100	7542615	1695	1695	1695	1695	10
606	20240416	104000	7525665	1695	1695	1695	1695	1
607	20240416	103900	7523970	1690	1690	1690	1690	1
608	20240416	103800	7522280	1696	1696	1696	1696	0
609	20240416	103700	7522280	1696	1696	1696	1696	0
610	20240416	103600	7522280	1696	1693	1696	1693	100
611	20240416	103500	7352755	1696	1695	1696	1695	20
612	20240416	103400	7318845	1707	1707	1707	1707	0
613	20240416	103300	7318845	1707	1707	1707	1707	0
614	20240416	103200	7318845	1707	1707	1707	1707	0
615	20240416	103100	7318845	1707	1707	1707	1707	0
616	20240416	103000	7318845	1707	1707	1707	1707	0
617	20240416	102900	7318845	1707	1707	1707	1707	0
618	20240416	102800	7318845	1707	1690	1707	1690	3
619	20240416	102700	7313758	1690	1691	1691	1688	358
620	20240416	102600	6708524	1717	1701	1717	1701	35
621	20240416	102500	6648911	1700	1700	1700	1700	0
622	20240416	102400	6648911	1700	1700	1700	1700	0
623	20240416	102300	6648911	1700	1700	1700	1700	0
624	20240416	102200	6648911	1700	1700	1700	1700	0
625	20240416	102100	6648911	1700	1700	1700	1700	0
626	20240416	102000	6648911	1700	1700	1700	1700	2
627	20240416	101900	6645511	1700	1700	1700	1700	0
628	20240416	101800	6645511	1700	1700	1700	1700	0
629	20240416	101700	6645511	1700	1700	1700	1700	0
630	20240416	101600	6645511	1700	1700	1700	1700	0
631	20240416	101500	6645511	1700	1700	1700	1700	0
632	20240416	101400	6645511	1700	1700	1700	1700	0
633	20240416	101300	6645511	1700	1700	1700	1700	0
634	20240416	101200	6645511	1700	1700	1700	1700	0
635	20240416	101100	6645511	1700	1700	1700	1700	30
636	20240416	101000	6594511	1700	1700	1700	1700	800
637	20240416	100900	5234511	1700	1700	1700	1700	0
638	20240416	100800	5234511	1700	1700	1700	1700	1
639	20240416	100700	5232811	1691	1691	1691	1691	9
640	20240416	100600	5217592	1700	1700	1700	1700	0
641	20240416	100500	5217592	1700	1700	1700	1700	0
642	20240416	100400	5217592	1700	1700	1700	1700	0
643	20240416	100300	5217592	1700	1700	1700	1700	0
644	20240416	100200	5217592	1700	1700	1700	1700	0
645	20240416	100100	5217592	1700	1700	1700	1700	0
646	20240416	100000	5217592	1700	1700	1700	1700	0
647	20240416	095900	5217592	1700	1700	1700	1700	0
648	20240416	095800	5217592	1700	1700	1700	1700	10
649	20240416	095700	5200592	1700	1700	1700	1700	0
650	20240416	095600	5200592	1700	1700	1700	1700	5
651	20240416	095500	5192092	1707	1707	1707	1707	0
652	20240416	095400	5192092	1707	1707	1707	1707	0
653	20240416	095300	5192092	1707	1707	1707	1707	0
654	20240416	095200	5192092	1707	1707	1707	1707	0
655	20240416	095100	5192092	1707	1707	1707	1707	0
656	20240416	095000	5192092	1707	1707	1707	1707	0
657	20240416	094900	5192092	1707	1707	1707	1707	0
658	20240416	094800	5192092	1707	1690	1707	1690	6
659	20240416	094700	5181935	1690	1707	1707	1690	9
660	20240416	094600	5166657	1707	1707	1707	1707	0
661	20240416	094500	5166657	1707	1707	1707	1707	0
662	20240416	094400	5166657	1707	1707	1707	1707	1
663	20240416	094300	5164950	1690	1690	1690	1688	33
664	20240416	094200	5109226	1690	1690	1690	1690	27
665	20240416	094100	5063596	1691	1691	1691	1691	0
666	20240416	094000	5063596	1691	1691	1691	1691	10
667	20240416	093900	5046686	1691	1691	1691	1691	0
668	20240416	093800	5046686	1691	1691	1691	1691	0
669	20240416	093700	5046686	1691	1691	1691	1691	0
670	20240416	093600	5046686	1691	1691	1691	1691	0
671	20240416	093500	5046686	1691	1691	1691	1691	0
672	20240416	093400	5046686	1691	1691	1691	1691	0
673	20240416	093300	5046686	1691	1691	1691	1691	0
674	20240416	093200	5046686	1691	1691	1691	1691	0
675	20240416	093100	5046686	1691	1691	1691	1690	325
676	20240416	093000	4497255	1691	1691	1691	1691	11
677	20240416	092900	4478654	1692	1692	1692	1692	0
678	20240416	092800	4478654	1692	1692	1692	1692	0
679	20240416	092700	4478654	1692	1692	1692	1692	5
680	20240416	092600	4470194	1693	1693	1693	1692	122
681	20240416	092500	4263672	1717	1694	1717	1694	29
682	20240416	092400	4214523	1717	1706	1717	1706	120
683	20240416	092300	4009705	1695	1695	1695	1695	400
684	20240416	092200	3331705	1697	1697	1697	1697	432
685	20240416	092100	2598601	1696	1696	1696	1696	0
686	20240416	092000	2598601	1696	1696	1696	1696	0
687	20240416	091900	2598601	1696	1696	1696	1696	0
688	20240416	091800	2598601	1696	1696	1696	1696	10
689	20240416	091700	2581641	1696	1696	1696	1696	0
690	20240416	091600	2581641	1696	1696	1696	1696	0
691	20240416	091500	2581641	1696	1697	1697	1696	40
692	20240416	091400	2513800	1696	1696	1696	1696	0
693	20240416	091300	2513800	1696	1696	1696	1696	0
694	20240416	091200	2513800	1696	1696	1696	1696	0
695	20240416	091100	2513800	1696	1696	1696	1696	0
696	20240416	091000	2513800	1696	1696	1696	1696	0
697	20240416	090900	2513800	1696	1696	1696	1696	0
698	20240416	090800	2513800	1696	1696	1696	1696	0
699	20240416	090700	2513800	1696	1696	1696	1696	2
700	20240416	090600	2510408	1720	1720	1720	1720	0
701	20240416	090500	2510408	1720	1720	1720	1720	0
702	20240416	090400	2510408	1720	1720	1720	1720	0
703	20240416	090300	2510408	1720	1720	1720	1720	0
704	20240416	090200	2510408	1720	1720	1720	1720	1
705	20240416	090100	2508688	1723	1723	1723	1723	0
706	20240416	090000	2508688	1723	1723	1723	1723	1456