KissMeData/065530/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	193100	140906297	1906	1906	1906	1906	464
3	20240408	193000	140906297	1906	1906	1906	1906	0
4	20240408	192900	140906297	1906	1906	1906	1906	0
5	20240408	192800	140906297	1906	1906	1906	1906	0
6	20240408	192700	140906297	1906	1906	1906	1906	0
7	20240408	192600	140906297	1906	1906	1906	1906	0
8	20240408	192500	140906297	1906	1906	1906	1906	0
9	20240408	192400	140906297	1906	1906	1906	1906	0
10	20240408	192300	140906297	1906	1906	1906	1906	0
11	20240408	192200	140906297	1906	1906	1906	1906	0
12	20240408	192100	140906297	1906	1906	1906	1906	0
13	20240408	192000	140906297	1906	1906	1906	1906	0
14	20240408	191900	140906297	1906	1906	1906	1906	0
15	20240408	191800	140906297	1906	1906	1906	1906	0
16	20240408	191700	140906297	1906	1906	1906	1906	0
17	20240408	191600	140906297	1906	1906	1906	1906	0
18	20240408	191500	140906297	1906	1906	1906	1906	0
19	20240408	191400	140906297	1906	1906	1906	1906	0
20	20240408	191300	140906297	1906	1906	1906	1906	0
21	20240408	191200	140906297	1906	1906	1906	1906	0
22	20240408	191100	140906297	1906	1906	1906	1906	0
23	20240408	191000	140906297	1906	1906	1906	1906	0
24	20240408	190900	140906297	1906	1906	1906	1906	0
25	20240408	190800	140906297	1906	1906	1906	1906	0
26	20240408	190700	140906297	1906	1906	1906	1906	0
27	20240408	190600	140906297	1906	1906	1906	1906	0
28	20240408	190500	140906297	1906	1906	1906	1906	0
29	20240408	190400	140906297	1906	1906	1906	1906	0
30	20240408	190300	140906297	1906	1906	1906	1906	0
31	20240408	190200	140906297	1906	1906	1906	1906	0
32	20240408	190100	140906297	1906	1906	1906	1906	464
33	20240408	190000	140906297	1906	1906	1906	1906	0
34	20240408	185900	140906297	1906	1906	1906	1906	0
35	20240408	185800	140906297	1906	1906	1906	1906	0
36	20240408	185700	140906297	1906	1906	1906	1906	0
37	20240408	185600	140906297	1906	1906	1906	1906	0
38	20240408	185500	140906297	1906	1906	1906	1906	0
39	20240408	185400	140906297	1906	1906	1906	1906	0
40	20240408	185300	140906297	1906	1906	1906	1906	0
41	20240408	185200	140906297	1906	1906	1906	1906	0
42	20240408	185100	140906297	1906	1906	1906	1906	0
43	20240408	185000	140906297	1906	1906	1906	1906	0
44	20240408	184900	140906297	1906	1906	1906	1906	0
45	20240408	184800	140906297	1906	1906	1906	1906	0
46	20240408	184700	140906297	1906	1906	1906	1906	0
47	20240408	184600	140906297	1906	1906	1906	1906	0
48	20240408	184500	140906297	1906	1906	1906	1906	0
49	20240408	184400	140906297	1906	1906	1906	1906	0
50	20240408	184300	140906297	1906	1906	1906	1906	0
51	20240408	184200	140906297	1906	1906	1906	1906	0
52	20240408	184100	140906297	1906	1906	1906	1906	0
53	20240408	184000	140906297	1906	1906	1906	1906	0
54	20240408	183900	140906297	1906	1906	1906	1906	0
55	20240408	183800	140906297	1906	1906	1906	1906	0
56	20240408	183700	140906297	1906	1906	1906	1906	0
57	20240408	183600	140906297	1906	1906	1906	1906	0
58	20240408	183500	140906297	1906	1906	1906	1906	0
59	20240408	183400	140906297	1906	1906	1906	1906	0
60	20240408	183300	140906297	1906	1906	1906	1906	0
61	20240408	183200	140906297	1906	1906	1906	1906	0
62	20240408	183100	140906297	1906	1906	1906	1906	464
63	20240408	183000	140906297	1906	1906	1906	1906	0
64	20240408	182900	140906297	1906	1906	1906	1906	0
65	20240408	182800	140906297	1906	1906	1906	1906	0
66	20240408	182700	140906297	1906	1906	1906	1906	0
67	20240408	182600	140906297	1906	1906	1906	1906	0
68	20240408	182500	140906297	1906	1906	1906	1906	0
69	20240408	182400	140906297	1906	1906	1906	1906	0
70	20240408	182300	140906297	1906	1906	1906	1906	0
71	20240408	182200	140906297	1906	1906	1906	1906	0
72	20240408	182100	140906297	1906	1906	1906	1906	0
73	20240408	182000	140906297	1906	1906	1906	1906	0
74	20240408	181900	140906297	1906	1906	1906	1906	0
75	20240408	181800	140906297	1906	1906	1906	1906	0
76	20240408	181700	140906297	1906	1906	1906	1906	0
77	20240408	181600	140906297	1906	1906	1906	1906	0
78	20240408	181500	140906297	1906	1906	1906	1906	0
79	20240408	181400	140906297	1906	1906	1906	1906	0
80	20240408	181300	140906297	1906	1906	1906	1906	0
81	20240408	181200	140906297	1906	1906	1906	1906	0
82	20240408	181100	140906297	1906	1906	1906	1906	0
83	20240408	181000	140906297	1906	1906	1906	1906	0
84	20240408	180900	140906297	1906	1906	1906	1906	0
85	20240408	180800	140906297	1906	1906	1906	1906	0
86	20240408	180700	140906297	1906	1906	1906	1906	0
87	20240408	180600	140906297	1906	1906	1906	1906	0
88	20240408	180500	140906297	1906	1906	1906	1906	0
89	20240408	180400	140906297	1906	1906	1906	1906	0
90	20240408	180300	140906297	1906	1906	1906	1906	0
91	20240408	180200	140906297	1906	1906	1906	1906	0
92	20240408	180100	140906297	1906	1906	1906	1906	464
93	20240408	180000	140906297	1906	1906	1906	1906	0
94	20240408	175900	140906297	1906	1906	1906	1906	0
95	20240408	175800	140906297	1906	1906	1906	1906	0
96	20240408	175700	140906297	1906	1906	1906	1906	0
97	20240408	175600	140906297	1906	1906	1906	1906	0
98	20240408	175500	140906297	1906	1906	1906	1906	0
99	20240408	175400	140906297	1906	1906	1906	1906	0
100	20240408	175300	140906297	1906	1906	1906	1906	0
101	20240408	175200	140906297	1906	1906	1906	1906	0
102	20240408	175100	140906297	1906	1906	1906	1906	0
103	20240408	175000	140906297	1906	1906	1906	1906	0
104	20240408	174900	140906297	1906	1906	1906	1906	0
105	20240408	174800	140906297	1906	1906	1906	1906	0
106	20240408	174700	140906297	1906	1906	1906	1906	0
107	20240408	174600	140906297	1906	1906	1906	1906	0
108	20240408	174500	140906297	1906	1906	1906	1906	0
109	20240408	174400	140906297	1906	1906	1906	1906	0
110	20240408	174300	140906297	1906	1906	1906	1906	0
111	20240408	174200	140906297	1906	1906	1906	1906	0
112	20240408	174100	140906297	1906	1906	1906	1906	0
113	20240408	174000	140906297	1906	1906	1906	1906	0
114	20240408	173900	140906297	1906	1906	1906	1906	0
115	20240408	173800	140906297	1906	1906	1906	1906	0
116	20240408	173700	140906297	1906	1906	1906	1906	0
117	20240408	173600	140906297	1906	1906	1906	1906	0
118	20240408	173500	140906297	1906	1906	1906	1906	0
119	20240408	173400	140906297	1906	1906	1906	1906	0
120	20240408	173300	140906297	1906	1906	1906	1906	0
121	20240408	173200	140906297	1906	1906	1906	1906	0
122	20240408	173100	140906297	1906	1906	1906	1906	464
123	20240408	173000	140906297	1906	1906	1906	1906	0
124	20240408	172900	140906297	1906	1906	1906	1906	0
125	20240408	172800	140906297	1906	1906	1906	1906	0
126	20240408	172700	140906297	1906	1906	1906	1906	0
127	20240408	172600	140906297	1906	1906	1906	1906	0
128	20240408	172500	140906297	1906	1906	1906	1906	0
129	20240408	172400	140906297	1906	1906	1906	1906	0
130	20240408	172300	140906297	1906	1906	1906	1906	0
131	20240408	172200	140906297	1906	1906	1906	1906	0
132	20240408	172100	140906297	1906	1906	1906	1906	0
133	20240408	172000	140906297	1906	1906	1906	1906	0
134	20240408	171900	140906297	1906	1906	1906	1906	0
135	20240408	171800	140906297	1906	1906	1906	1906	0
136	20240408	171700	140906297	1906	1906	1906	1906	0
137	20240408	171600	140906297	1906	1906	1906	1906	0
138	20240408	171500	140906297	1906	1906	1906	1906	0
139	20240408	171400	140906297	1906	1906	1906	1906	0
140	20240408	171300	140906297	1906	1906	1906	1906	0
141	20240408	171200	140906297	1906	1906	1906	1906	0
142	20240408	171100	140906297	1906	1906	1906	1906	0
143	20240408	171000	140906297	1906	1906	1906	1906	0
144	20240408	170900	140906297	1906	1906	1906	1906	0
145	20240408	170800	140906297	1906	1906	1906	1906	0
146	20240408	170700	140906297	1906	1906	1906	1906	0
147	20240408	170600	140906297	1906	1906	1906	1906	0
148	20240408	170500	140906297	1906	1906	1906	1906	0
149	20240408	170400	140906297	1906	1906	1906	1906	0
150	20240408	170300	140906297	1906	1906	1906	1906	0
151	20240408	170200	140906297	1906	1906	1906	1906	0
152	20240408	170100	140906297	1906	1906	1906	1906	464
153	20240408	170000	140906297	1906	1906	1906	1906	0
154	20240408	165900	140906297	1906	1906	1906	1906	0
155	20240408	165800	140906297	1906	1906	1906	1906	0
156	20240408	165700	140906297	1906	1906	1906	1906	0
157	20240408	165600	140906297	1906	1906	1906	1906	0
158	20240408	165500	140906297	1906	1906	1906	1906	0
159	20240408	165400	140906297	1906	1906	1906	1906	0
160	20240408	165300	140906297	1906	1906	1906	1906	0
161	20240408	165200	140906297	1906	1906	1906	1906	0
162	20240408	165100	140906297	1906	1906	1906	1906	0
163	20240408	165000	140906297	1906	1906	1906	1906	0
164	20240408	164900	140906297	1906	1906	1906	1906	0
165	20240408	164800	140906297	1906	1906	1906	1906	0
166	20240408	164700	140906297	1906	1906	1906	1906	0
167	20240408	164600	140906297	1906	1906	1906	1906	0
168	20240408	164500	140906297	1906	1906	1906	1906	0
169	20240408	164400	140906297	1906	1906	1906	1906	0
170	20240408	164300	140906297	1906	1906	1906	1906	0
171	20240408	164200	140906297	1906	1906	1906	1906	0
172	20240408	164100	140906297	1906	1906	1906	1906	0
173	20240408	164000	140906297	1906	1906	1906	1906	0
174	20240408	163900	140906297	1906	1906	1906	1906	0
175	20240408	163800	140906297	1906	1906	1906	1906	0
176	20240408	163700	140906297	1906	1906	1906	1906	0
177	20240408	163600	140906297	1906	1906	1906	1906	0
178	20240408	163500	140906297	1906	1906	1906	1906	0
179	20240408	163400	140906297	1906	1906	1906	1906	0
180	20240408	163300	140906297	1906	1906	1906	1906	0
181	20240408	163200	140906297	1906	1906	1906	1906	0
182	20240408	163100	140906297	1906	1906	1906	1906	464
183	20240408	163000	140906297	1906	1906	1906	1906	0
184	20240408	162900	140906297	1906	1906	1906	1906	0
185	20240408	162800	140906297	1906	1906	1906	1906	0
186	20240408	162700	140906297	1906	1906	1906	1906	0
187	20240408	162600	140906297	1906	1906	1906	1906	0
188	20240408	162500	140906297	1906	1906	1906	1906	0
189	20240408	162400	140906297	1906	1906	1906	1906	0
190	20240408	162300	140906297	1906	1906	1906	1906	0
191	20240408	162200	140906297	1906	1906	1906	1906	0
192	20240408	162100	140906297	1906	1906	1906	1906	0
193	20240408	162000	140906297	1906	1906	1906	1906	0
194	20240408	161900	140906297	1906	1906	1906	1906	0
195	20240408	161800	140906297	1906	1906	1906	1906	0
196	20240408	161700	140906297	1906	1906	1906	1906	0
197	20240408	161600	140906297	1906	1906	1906	1906	0
198	20240408	161500	140906297	1906	1906	1906	1906	0
199	20240408	161400	140906297	1906	1906	1906	1906	0
200	20240408	161300	140906297	1906	1906	1906	1906	0
201	20240408	161200	140906297	1906	1906	1906	1906	0
202	20240408	161100	140906297	1906	1906	1906	1906	0
203	20240408	161000	140906297	1906	1906	1906	1906	0
204	20240408	160900	140906297	1906	1906	1906	1906	0
205	20240408	160800	140906297	1906	1906	1906	1906	0
206	20240408	160700	140906297	1906	1906	1906	1906	0
207	20240408	160600	140906297	1906	1906	1906	1906	0
208	20240408	160500	140906297	1906	1906	1906	1906	0
209	20240408	160400	140906297	1906	1906	1906	1906	0
210	20240408	160300	140906297	1906	1906	1906	1906	0
211	20240408	160200	140906297	1906	1906	1906	1906	0
212	20240408	160100	140906297	1906	1906	1906	1906	464
213	20240408	160000	140906297	1906	1906	1906	1906	0
214	20240408	155900	140906297	1906	1906	1906	1906	0
215	20240408	155800	140906297	1906	1906	1906	1906	0
216	20240408	155700	140906297	1906	1906	1906	1906	0
217	20240408	155600	140906297	1906	1906	1906	1906	0
218	20240408	155500	140906297	1906	1906	1906	1906	0
219	20240408	155400	140906297	1906	1906	1906	1906	0
220	20240408	155300	140906297	1906	1906	1906	1906	0
221	20240408	155200	140906297	1906	1906	1906	1906	0
222	20240408	155100	140906297	1906	1906	1906	1906	0
223	20240408	155000	140906297	1906	1906	1906	1906	0
224	20240408	154900	140906297	1906	1906	1906	1906	0
225	20240408	154800	140906297	1906	1906	1906	1906	0
226	20240408	154700	140906297	1906	1906	1906	1906	0
227	20240408	154600	140906297	1906	1906	1906	1906	0
228	20240408	154500	140906297	1906	1906	1906	1906	0
229	20240408	154400	140906297	1906	1906	1906	1906	0
230	20240408	154300	140906297	1906	1906	1906	1906	0
231	20240408	154200	140906297	1906	1906	1906	1906	0
232	20240408	154100	140906297	1906	1906	1906	1906	0
233	20240408	154000	140906297	1906	1906	1906	1906	0
234	20240408	153900	140906297	1906	1906	1906	1906	0
235	20240408	153800	140906297	1906	1906	1906	1906	0
236	20240408	153700	140906297	1906	1906	1906	1906	0
237	20240408	153600	140906297	1906	1906	1906	1906	0
238	20240408	153500	140906297	1906	1906	1906	1906	0
239	20240408	153400	140906297	1906	1906	1906	1906	0
240	20240408	153300	140906297	1906	1906	1906	1906	0
241	20240408	153200	140906297	1906	1906	1906	1906	0
242	20240408	153100	140906297	1906	1906	1906	1906	464
243	20240408	153000	140906297	1906	1906	1906	1906	464
244	20240408	152900	140021913	1906	1906	1906	1906	0
245	20240408	152800	140021913	1906	1906	1906	1906	0
246	20240408	152700	140021913	1906	1906	1906	1906	0
247	20240408	152600	140021913	1906	1906	1906	1906	0
248	20240408	152500	140021913	1906	1906	1906	1906	0
249	20240408	152400	140021913	1906	1906	1906	1906	0
250	20240408	152300	140021913	1906	1906	1906	1906	0
251	20240408	152200	140021913	1906	1906	1906	1906	0
252	20240408	152100	140021913	1906	1906	1906	1906	0
253	20240408	152000	140021913	1906	1906	1906	1906	0
254	20240408	151900	140021913	1906	1900	1906	1900	627
255	20240408	151800	138829977	1905	1905	1905	1905	3
256	20240408	151700	138824262	1900	1905	1905	1900	4
257	20240408	151600	138816657	1900	1900	1900	1900	2
258	20240408	151500	138812857	1905	1905	1905	1905	200
259	20240408	151400	138431857	1900	1905	1906	1900	78
260	20240408	151300	138283247	1907	1907	1907	1907	52
261	20240408	151200	138184083	1906	1905	1906	1905	83
262	20240408	151100	138025913	1899	1899	1899	1899	0
263	20240408	151000	138025913	1899	1899	1899	1899	0
264	20240408	150900	138025913	1899	1899	1899	1899	23
265	20240408	150800	137982236	1908	1908	1908	1908	1
266	20240408	150700	137980328	1899	1905	1905	1899	4434
267	20240408	150600	129547178	1905	1905	1905	1905	0
268	20240408	150500	129547178	1905	1905	1905	1905	0
269	20240408	150400	129547178	1905	1905	1905	1905	0
270	20240408	150300	129547178	1905	1905	1905	1905	0
271	20240408	150200	129547178	1905	1905	1905	1905	0
272	20240408	150100	129547178	1905	1905	1905	1905	0
273	20240408	150000	129547178	1905	1905	1905	1905	0
274	20240408	145900	129547178	1905	1905	1905	1905	0
275	20240408	145800	129547178	1905	1905	1905	1905	0
276	20240408	145700	129547178	1905	1905	1905	1905	0
277	20240408	145600	129547178	1905	1905	1905	1905	0
278	20240408	145500	129547178	1905	1905	1905	1905	100
279	20240408	145400	129356678	1905	1905	1905	1905	100
280	20240408	145300	129166178	1907	1907	1907	1907	0
281	20240408	145200	129166178	1907	1905	1907	1905	6780
282	20240408	145100	116249698	1905	1905	1905	1905	0
283	20240408	145000	116249698	1905	1905	1905	1905	0
284	20240408	144900	116249698	1905	1905	1905	1905	1510
285	20240408	144800	113373148	1905	1905	1905	1905	0
286	20240408	144700	113373148	1905	1905	1905	1905	0
287	20240408	144600	113373148	1905	1905	1905	1905	220
288	20240408	144500	112954048	1911	1911	1911	1911	0
289	20240408	144400	112954048	1911	1911	1911	1911	0
290	20240408	144300	112954048	1911	1911	1911	1911	0
291	20240408	144200	112954048	1911	1911	1911	1911	0
292	20240408	144100	112954048	1911	1910	1911	1910	496
293	20240408	144000	112006196	1911	1911	1911	1911	0
294	20240408	143900	112006196	1911	1911	1911	1911	0
295	20240408	143800	112006196	1911	1911	1911	1911	50
296	20240408	143700	111910646	1906	1907	1907	1906	247
297	20240408	143600	111439638	1911	1911	1911	1911	1
298	20240408	143500	111437727	1907	1907	1907	1907	0
299	20240408	143400	111437727	1907	1907	1907	1907	0
300	20240408	143300	111437727	1907	1907	1907	1907	0
301	20240408	143200	111437727	1907	1907	1907	1907	0
302	20240408	143100	111437727	1907	1907	1907	1907	0
303	20240408	143000	111437727	1907	1907	1907	1907	17
304	20240408	142900	111405308	1906	1909	1909	1906	235
305	20240408	142800	110957382	1911	1911	1911	1911	0
306	20240408	142700	110957382	1911	1911	1911	1911	0
307	20240408	142600	110957382	1911	1911	1911	1911	30
308	20240408	142500	110900052	1911	1910	1911	1910	16
309	20240408	142400	110869486	1906	1906	1906	1906	0
310	20240408	142300	110869486	1906	1906	1906	1906	0
311	20240408	142200	110869486	1906	1906	1906	1906	900
312	20240408	142100	109154086	1906	1906	1906	1906	0
313	20240408	142000	109154086	1906	1907	1907	1906	233
314	20240408	141900	108709855	1911	1911	1911	1911	4
315	20240408	141800	108702211	1907	1907	1907	1907	0
316	20240408	141700	108702211	1907	1907	1907	1907	0
317	20240408	141600	108702211	1907	1907	1907	1907	0
318	20240408	141500	108702211	1907	1907	1907	1907	0
319	20240408	141400	108702211	1907	1907	1907	1907	0
320	20240408	141300	108702211	1907	1907	1907	1907	1681
321	20240408	141200	105496544	1907	1907	1907	1907	0
322	20240408	141100	105496544	1907	1907	1907	1907	0
323	20240408	141000	105496544	1907	1907	1907	1907	0
324	20240408	140900	105496544	1907	1907	1907	1907	0
325	20240408	140800	105496544	1907	1907	1907	1907	75
326	20240408	140700	105353519	1907	1907	1907	1907	0
327	20240408	140600	105353519	1907	1907	1907	1907	0
328	20240408	140500	105353519	1907	1907	1907	1907	0
329	20240408	140400	105353519	1907	1907	1907	1907	0
330	20240408	140300	105353519	1907	1907	1907	1907	0
331	20240408	140200	105353519	1907	1907	1907	1907	0
332	20240408	140100	105353519	1907	1907	1907	1907	0
333	20240408	140000	105353519	1907	1907	1907	1907	3
334	20240408	135900	105347798	1915	1915	1915	1915	0
335	20240408	135800	105347798	1915	1907	1915	1907	461
336	20240408	135700	104468663	1910	1910	1910	1910	40
337	20240408	135600	104392263	1915	1915	1915	1915	0
338	20240408	135500	104392263	1915	1915	1915	1915	0
339	20240408	135400	104392263	1915	1915	1915	1915	0
340	20240408	135300	104392263	1915	1915	1915	1915	0
341	20240408	135200	104392263	1915	1915	1915	1915	0
342	20240408	135100	104392263	1915	1915	1915	1915	0
343	20240408	135000	104392263	1915	1915	1915	1915	0
344	20240408	134900	104392263	1915	1915	1915	1915	0
345	20240408	134800	104392263	1915	1915	1915	1915	0
346	20240408	134700	104392263	1915	1915	1915	1915	0
347	20240408	134600	104392263	1915	1915	1915	1915	4
348	20240408	134500	104384603	1915	1915	1915	1915	0
349	20240408	134400	104384603	1915	1915	1915	1915	0
350	20240408	134300	104384603	1915	1915	1915	1915	0
351	20240408	134200	104384603	1915	1915	1915	1915	0
352	20240408	134100	104384603	1915	1915	1915	1915	1
353	20240408	134000	104382688	1905	1905	1905	1905	743
354	20240408	133900	102967273	1915	1915	1915	1915	0
355	20240408	133800	102967273	1915	1915	1915	1915	0
356	20240408	133700	102967273	1915	1906	1915	1906	447
357	20240408	133600	102113158	1906	1906	1906	1906	0
358	20240408	133500	102113158	1906	1906	1906	1906	0
359	20240408	133400	102113158	1906	1906	1906	1906	0
360	20240408	133300	102113158	1906	1906	1906	1906	0
361	20240408	133200	102113158	1906	1906	1906	1906	0
362	20240408	133100	102113158	1906	1906	1906	1906	0
363	20240408	133000	102113158	1906	1906	1906	1906	0
364	20240408	132900	102113158	1906	1905	1906	1904	839
365	20240408	132800	100514069	1906	1906	1906	1906	0
366	20240408	132700	100514069	1906	1906	1906	1906	23
367	20240408	132600	100470231	1915	1915	1915	1915	0
368	20240408	132500	100470231	1915	1915	1915	1915	0
369	20240408	132400	100470231	1915	1907	1915	1907	137
370	20240408	132300	100207884	1915	1915	1915	1915	1
371	20240408	132200	100205969	1915	1915	1915	1915	6
372	20240408	132100	100194479	1915	1915	1915	1915	2
373	20240408	132000	100190649	1915	1915	1915	1915	18
374	20240408	131900	100156179	1915	1905	1915	1905	214
375	20240408	131800	99748469	1915	1915	1915	1915	0
376	20240408	131700	99748469	1915	1915	1915	1915	0
377	20240408	131600	99748469	1915	1915	1915	1915	5
378	20240408	131500	99738894	1915	1915	1915	1915	5
379	20240408	131400	99729319	1910	1910	1910	1910	0
380	20240408	131300	99729319	1910	1907	1910	1907	1210
381	20240408	131200	97420244	1905	1905	1905	1905	2
382	20240408	131100	97416434	1905	1905	1905	1905	1176
383	20240408	131000	95176154	1906	1906	1906	1906	24
384	20240408	130900	95130410	1906	1908	1908	1906	19
385	20240408	130800	95094192	1906	1906	1906	1906	83
386	20240408	130700	94935994	1906	1906	1906	1906	0
387	20240408	130600	94935994	1906	1906	1906	1906	0
388	20240408	130500	94935994	1906	1906	1906	1906	0
389	20240408	130400	94935994	1906	1906	1906	1906	17
390	20240408	130300	94903592	1905	1905	1905	1905	0
391	20240408	130200	94903592	1905	1905	1905	1905	0
392	20240408	130100	94903592	1905	1905	1905	1905	0
393	20240408	130000	94903592	1905	1905	1905	1905	210
394	20240408	125900	94503542	1908	1908	1908	1908	0
395	20240408	125800	94503542	1908	1908	1908	1908	0
396	20240408	125700	94503542	1908	1908	1908	1908	0
397	20240408	125600	94503542	1908	1908	1908	1908	0
398	20240408	125500	94503542	1908	1908	1908	1908	1
399	20240408	125400	94501634	1908	1908	1908	1908	0
400	20240408	125300	94501634	1908	1908	1908	1908	1
401	20240408	125200	94499726	1905	1905	1905	1905	0
402	20240408	125100	94499726	1905	1905	1905	1905	0
403	20240408	125000	94499726	1905	1905	1905	1905	0
404	20240408	124900	94499726	1905	1905	1905	1905	0
405	20240408	124800	94499726	1905	1905	1905	1905	33
406	20240408	124700	94436861	1905	1905	1905	1905	263
407	20240408	124600	93935846	1905	1905	1905	1905	3
408	20240408	124500	93930131	1905	1905	1905	1905	0
409	20240408	124400	93930131	1905	1905	1905	1905	0
410	20240408	124300	93930131	1905	1905	1905	1905	0
411	20240408	124200	93930131	1905	1905	1905	1905	1
412	20240408	124100	93928226	1903	1903	1903	1903	3825
413	20240408	124000	86649251	1903	1903	1903	1903	0
414	20240408	123900	86649251	1903	1903	1903	1903	1
415	20240408	123800	86647348	1897	1897	1897	1897	0
416	20240408	123700	86647348	1897	1897	1897	1897	0
417	20240408	123600	86647348	1897	1897	1897	1897	0
418	20240408	123500	86647348	1897	1897	1897	1897	0
419	20240408	123400	86647348	1897	1897	1897	1897	0
420	20240408	123300	86647348	1897	1897	1897	1897	0
421	20240408	123200	86647348	1897	1897	1897	1897	100
422	20240408	123100	86457648	1897	1897	1897	1897	0
423	20240408	123000	86457648	1897	1897	1897	1897	0
424	20240408	122900	86457648	1897	1897	1897	1897	0
425	20240408	122800	86457648	1897	1897	1897	1897	0
426	20240408	122700	86457648	1897	1897	1897	1897	0
427	20240408	122600	86457648	1897	1897	1897	1897	0
428	20240408	122500	86457648	1897	1897	1897	1897	0
429	20240408	122400	86457648	1897	1897	1897	1897	0
430	20240408	122300	86457648	1897	1897	1897	1897	0
431	20240408	122200	86457648	1897	1897	1897	1897	0
432	20240408	122100	86457648	1897	1897	1897	1897	59
433	20240408	122000	86345725	1897	1897	1897	1897	10
434	20240408	121900	86326755	1897	1897	1897	1897	0
435	20240408	121800	86326755	1897	1897	1897	1897	0
436	20240408	121700	86326755	1897	1897	1897	1897	0
437	20240408	121600	86326755	1897	1897	1897	1897	0
438	20240408	121500	86326755	1897	1895	1897	1895	599
439	20240408	121400	85191026	1895	1895	1895	1895	0
440	20240408	121300	85191026	1895	1895	1895	1895	0
441	20240408	121200	85191026	1895	1895	1895	1895	0
442	20240408	121100	85191026	1895	1895	1895	1895	0
443	20240408	121000	85191026	1895	1895	1895	1895	0
444	20240408	120900	85191026	1895	1895	1895	1895	0
445	20240408	120800	85191026	1895	1895	1895	1895	0
446	20240408	120700	85191026	1895	1895	1895	1895	0
447	20240408	120600	85191026	1895	1895	1895	1895	0
448	20240408	120500	85191026	1895	1895	1895	1895	0
449	20240408	120400	85191026	1895	1895	1895	1895	3
450	20240408	120300	85185341	1890	1890	1890	1890	0
451	20240408	120200	85185341	1890	1890	1890	1890	0
452	20240408	120100	85185341	1890	1890	1890	1890	30
453	20240408	120000	85128641	1889	1889	1889	1889	0
454	20240408	115900	85128641	1889	1889	1889	1889	0
455	20240408	115800	85128641	1889	1889	1889	1889	0
456	20240408	115700	85128641	1889	1889	1889	1889	0
457	20240408	115600	85128641	1889	1889	1889	1889	0
458	20240408	115500	85128641	1889	1889	1889	1889	0
459	20240408	115400	85128641	1889	1889	1889	1889	0
460	20240408	115300	85128641	1889	1889	1889	1889	0
461	20240408	115200	85128641	1889	1889	1889	1889	0
462	20240408	115100	85128641	1889	1889	1889	1889	0
463	20240408	115000	85128641	1889	1889	1889	1889	0
464	20240408	114900	85128641	1889	1889	1889	1889	0
465	20240408	114800	85128641	1889	1889	1889	1889	0
466	20240408	114700	85128641	1889	1889	1889	1889	0
467	20240408	114600	85128641	1889	1889	1889	1889	0
468	20240408	114500	85128641	1889	1889	1889	1889	0
469	20240408	114400	85128641	1889	1889	1889	1889	16
470	20240408	114300	85098417	1896	1896	1896	1896	0
471	20240408	114200	85098417	1896	1896	1896	1896	0
472	20240408	114100	85098417	1896	1896	1896	1896	0
473	20240408	114000	85098417	1896	1896	1896	1896	0
474	20240408	113900	85098417	1896	1896	1896	1896	0
475	20240408	113800	85098417	1896	1896	1896	1896	1
476	20240408	113700	85096521	1889	1889	1889	1889	0
477	20240408	113600	85096521	1889	1889	1889	1889	0
478	20240408	113500	85096521	1889	1890	1890	1889	1132
479	20240408	113400	82957229	1895	1895	1895	1895	0
480	20240408	113300	82957229	1895	1895	1895	1895	0
481	20240408	113200	82957229	1895	1895	1895	1895	10
482	20240408	113100	82938279	1895	1895	1895	1895	0
483	20240408	113000	82938279	1895	1895	1895	1895	0
484	20240408	112900	82938279	1895	1895	1895	1895	10
485	20240408	112800	82919329	1895	1895	1895	1895	782
486	20240408	112700	81437439	1889	1889	1889	1889	1974
487	20240408	112600	77708553	1888	1886	1888	1886	2546
488	20240408	112500	72903605	1886	1886	1886	1886	0
489	20240408	112400	72903605	1886	1886	1886	1886	50
490	20240408	112300	72809305	1882	1882	1882	1882	0
491	20240408	112200	72809305	1882	1882	1882	1882	0
492	20240408	112100	72809305	1882	1882	1882	1882	0
493	20240408	112000	72809305	1882	1882	1882	1882	0
494	20240408	111900	72809305	1882	1882	1882	1882	0
495	20240408	111800	72809305	1882	1882	1882	1882	0
496	20240408	111700	72809305	1882	1882	1882	1882	0
497	20240408	111600	72809305	1882	1882	1882	1882	0
498	20240408	111500	72809305	1882	1882	1882	1882	0
499	20240408	111400	72809305	1882	1882	1882	1882	0
500	20240408	111300	72809305	1882	1882	1882	1882	0
501	20240408	111200	72809305	1882	1882	1882	1882	0
502	20240408	111100	72809305	1882	1882	1882	1882	0
503	20240408	111000	72809305	1882	1882	1882	1882	0
504	20240408	110900	72809305	1882	1882	1882	1882	0
505	20240408	110800	72809305	1882	1882	1882	1881	1030
506	20240408	110700	70870854	1882	1882	1882	1882	230
507	20240408	110600	70437994	1881	1881	1881	1881	9
508	20240408	110500	70421065	1881	1881	1881	1881	0
509	20240408	110400	70421065	1881	1881	1881	1881	879
510	20240408	110300	68767666	1881	1883	1883	1881	2892
511	20240408	110200	63326395	1883	1883	1883	1883	0
512	20240408	110100	63326395	1883	1883	1883	1883	0
513	20240408	110000	63326395	1883	1883	1883	1883	0
514	20240408	105900	63326395	1883	1883	1883	1883	1010
515	20240408	105800	61424565	1884	1884	1884	1884	5
516	20240408	105700	61415145	1883	1883	1883	1883	0
517	20240408	105600	61415145	1883	1883	1883	1883	0
518	20240408	105500	61415145	1883	1883	1883	1883	0
519	20240408	105400	61415145	1883	1883	1883	1883	0
520	20240408	105300	61415145	1883	1883	1883	1883	0
521	20240408	105200	61415145	1883	1883	1883	1883	0
522	20240408	105100	61415145	1883	1883	1883	1883	5
523	20240408	105000	61405730	1888	1888	1888	1888	0
524	20240408	104900	61405730	1888	1888	1888	1888	0
525	20240408	104800	61405730	1888	1888	1888	1888	53
526	20240408	104700	61305666	1883	1883	1883	1883	0
527	20240408	104600	61305666	1883	1883	1883	1883	1
528	20240408	104500	61303783	1882	1882	1882	1882	0
529	20240408	104400	61303783	1882	1882	1882	1882	0
530	20240408	104300	61303783	1882	1882	1882	1882	0
531	20240408	104200	61303783	1882	1882	1882	1882	0
532	20240408	104100	61303783	1882	1882	1882	1882	0
533	20240408	104000	61303783	1882	1882	1882	1882	0
534	20240408	103900	61303783	1882	1882	1882	1882	1
535	20240408	103800	61301901	1888	1882	1888	1882	95
536	20240408	103700	61123045	1883	1887	1888	1883	2103
537	20240408	103600	57162584	1887	1884	1887	1884	56
538	20240408	103500	57057002	1888	1888	1888	1888	0
539	20240408	103400	57057002	1888	1888	1888	1888	21
540	20240408	103300	57017354	1884	1884	1884	1884	0
541	20240408	103200	57017354	1884	1884	1884	1884	0
542	20240408	103100	57017354	1884	1884	1884	1884	257
543	20240408	103000	56533166	1884	1884	1884	1884	0
544	20240408	102900	56533166	1884	1884	1884	1884	129
545	20240408	102800	56290130	1888	1888	1888	1888	10
546	20240408	102700	56271250	1888	1888	1888	1888	0
547	20240408	102600	56271250	1888	1888	1888	1888	0
548	20240408	102500	56271250	1888	1888	1888	1888	0
549	20240408	102400	56271250	1888	1888	1888	1888	0
550	20240408	102300	56271250	1888	1888	1888	1888	4
551	20240408	102200	56263698	1884	1884	1884	1884	0
552	20240408	102100	56263698	1884	1884	1884	1884	0
553	20240408	102000	56263698	1884	1884	1884	1884	16
554	20240408	101900	56233554	1888	1888	1888	1888	0
555	20240408	101800	56233554	1888	1888	1888	1888	1
556	20240408	101700	56231666	1884	1884	1884	1884	76
557	20240408	101600	56088482	1888	1888	1888	1888	0
558	20240408	101500	56088482	1888	1888	1888	1888	0
559	20240408	101400	56088482	1888	1888	1888	1888	0
560	20240408	101300	56088482	1888	1888	1888	1888	0
561	20240408	101200	56088482	1888	1888	1888	1888	0
562	20240408	101100	56088482	1888	1887	1888	1887	164
563	20240408	101000	55779012	1888	1888	1888	1888	0
564	20240408	100900	55779012	1888	1888	1888	1888	10
565	20240408	100800	55760132	1888	1888	1888	1888	0
566	20240408	100700	55760132	1888	1888	1888	1888	0
567	20240408	100600	55760132	1888	1888	1888	1888	13
568	20240408	100500	55735588	1888	1888	1888	1888	10
569	20240408	100400	55716708	1888	1887	1888	1887	165
570	20240408	100300	55405343	1888	1888	1888	1888	0
571	20240408	100200	55405343	1888	1888	1888	1888	10
572	20240408	100100	55386463	1888	1888	1888	1888	0
573	20240408	100000	55386463	1888	1884	1888	1884	11
574	20240408	095900	55365699	1889	1889	1889	1889	0
575	20240408	095800	55365699	1889	1889	1889	1889	0
576	20240408	095700	55365699	1889	1889	1889	1889	0
577	20240408	095600	55365699	1889	1889	1889	1889	0
578	20240408	095500	55365699	1889	1889	1889	1889	0
579	20240408	095400	55365699	1889	1889	1889	1889	0
580	20240408	095300	55365699	1889	1889	1889	1889	0
581	20240408	095200	55365699	1889	1889	1889	1889	0
582	20240408	095100	55365699	1889	1889	1889	1889	0
583	20240408	095000	55365699	1889	1888	1889	1888	600
584	20240408	094900	54232775	1882	1882	1882	1882	0
585	20240408	094800	54232775	1882	1882	1882	1882	0
586	20240408	094700	54232775	1882	1882	1882	1882	0
587	20240408	094600	54232775	1882	1882	1882	1882	0
588	20240408	094500	54232775	1882	1882	1882	1882	6
589	20240408	094400	54221483	1888	1888	1888	1888	2
590	20240408	094300	54217707	1888	1888	1888	1888	28
591	20240408	094200	54164843	1888	1888	1888	1888	0
592	20240408	094100	54164843	1888	1888	1888	1888	11
593	20240408	094000	54144075	1888	1888	1888	1888	0
594	20240408	093900	54144075	1888	1887	1888	1887	9
595	20240408	093800	54127089	1889	1889	1889	1889	0
596	20240408	093700	54127089	1889	1889	1889	1889	0
597	20240408	093600	54127089	1889	1889	1889	1889	0
598	20240408	093500	54127089	1889	1883	1889	1880	5229
599	20240408	093400	44291686	1889	1889	1889	1889	0
600	20240408	093300	44291686	1889	1889	1889	1889	0
601	20240408	093200	44291686	1889	1889	1889	1889	20
602	20240408	093100	44253906	1896	1896	1896	1896	0
603	20240408	093000	44253906	1896	1896	1896	1896	0
604	20240408	092900	44253906	1896	1883	1896	1880	4193
605	20240408	092800	36363626	1895	1895	1895	1895	250
606	20240408	092700	35889876	1895	1895	1895	1895	2
607	20240408	092600	35886086	1881	1885	1885	1881	2000
608	20240408	092500	32120993	1897	1897	1897	1897	0
609	20240408	092400	32120993	1897	1897	1897	1897	140
610	20240408	092300	31855413	1885	1885	1885	1885	1000
611	20240408	092200	29970413	1899	1899	1899	1899	0
612	20240408	092100	29970413	1899	1886	1899	1886	245
613	20240408	092000	29507043	1886	1886	1886	1886	10
614	20240408	091900	29488183	1886	1886	1886	1886	249
615	20240408	091800	29018569	1886	1886	1886	1886	53
616	20240408	091700	28918611	1886	1886	1886	1886	2148
617	20240408	091600	24867483	1902	1886	1902	1885	526
618	20240408	091500	23875104	1908	1908	1908	1908	0
619	20240408	091400	23875104	1908	1888	1908	1886	1065
620	20240408	091300	21865049	1890	1890	1890	1890	2500
621	20240408	091200	17140049	1910	1910	1910	1910	1
622	20240408	091100	17138139	1890	1890	1890	1890	279
623	20240408	091000	16610829	1890	1901	1901	1890	1950
624	20240408	090900	12925159	1905	1905	1905	1905	10
625	20240408	090800	12906109	1907	1891	1907	1891	3
626	20240408	090700	12900420	1912	1892	1912	1890	1001
627	20240408	090600	11008127	1891	1895	1895	1891	281
628	20240408	090500	10475998	1900	1901	1901	1900	1591
629	20240408	090400	7452896	1900	1900	1900	1900	5
630	20240408	090300	7443396	1912	1910	1913	1910	234
631	20240408	090200	6996351	1910	1910	1910	1910	1
632	20240408	090100	6994441	1900	1909	1909	1900	885
633	20240408	090000	5310406	1907	1903	1907	1903	2790