KissMeData/258790/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	202700	132985005	1357	1357	1357	1357	182
3	20240408	202600	132985005	1357	1357	1357	1357	0
4	20240408	202500	132985005	1357	1357	1357	1357	0
5	20240408	202400	132985005	1357	1357	1357	1357	0
6	20240408	202300	132985005	1357	1357	1357	1357	0
7	20240408	202200	132985005	1357	1357	1357	1357	0
8	20240408	202100	132985005	1357	1357	1357	1357	0
9	20240408	202000	132985005	1357	1357	1357	1357	0
10	20240408	201900	132985005	1357	1357	1357	1357	0
11	20240408	201800	132985005	1357	1357	1357	1357	0
12	20240408	201700	132985005	1357	1357	1357	1357	0
13	20240408	201600	132985005	1357	1357	1357	1357	0
14	20240408	201500	132985005	1357	1357	1357	1357	0
15	20240408	201400	132985005	1357	1357	1357	1357	0
16	20240408	201300	132985005	1357	1357	1357	1357	0
17	20240408	201200	132985005	1357	1357	1357	1357	0
18	20240408	201100	132985005	1357	1357	1357	1357	0
19	20240408	201000	132985005	1357	1357	1357	1357	0
20	20240408	200900	132985005	1357	1357	1357	1357	0
21	20240408	200800	132985005	1357	1357	1357	1357	0
22	20240408	200700	132985005	1357	1357	1357	1357	0
23	20240408	200600	132985005	1357	1357	1357	1357	0
24	20240408	200500	132985005	1357	1357	1357	1357	0
25	20240408	200400	132985005	1357	1357	1357	1357	0
26	20240408	200300	132985005	1357	1357	1357	1357	0
27	20240408	200200	132985005	1357	1357	1357	1357	0
28	20240408	200100	132985005	1357	1357	1357	1357	0
29	20240408	200000	132985005	1357	1357	1357	1357	0
30	20240408	195900	132985005	1357	1357	1357	1357	0
31	20240408	195800	132985005	1357	1357	1357	1357	0
32	20240408	195700	132985005	1357	1357	1357	1357	182
33	20240408	195600	132985005	1357	1357	1357	1357	0
34	20240408	195500	132985005	1357	1357	1357	1357	0
35	20240408	195400	132985005	1357	1357	1357	1357	0
36	20240408	195300	132985005	1357	1357	1357	1357	0
37	20240408	195200	132985005	1357	1357	1357	1357	0
38	20240408	195100	132985005	1357	1357	1357	1357	0
39	20240408	195000	132985005	1357	1357	1357	1357	0
40	20240408	194900	132985005	1357	1357	1357	1357	0
41	20240408	194800	132985005	1357	1357	1357	1357	0
42	20240408	194700	132985005	1357	1357	1357	1357	0
43	20240408	194600	132985005	1357	1357	1357	1357	0
44	20240408	194500	132985005	1357	1357	1357	1357	0
45	20240408	194400	132985005	1357	1357	1357	1357	0
46	20240408	194300	132985005	1357	1357	1357	1357	0
47	20240408	194200	132985005	1357	1357	1357	1357	0
48	20240408	194100	132985005	1357	1357	1357	1357	0
49	20240408	194000	132985005	1357	1357	1357	1357	0
50	20240408	193900	132985005	1357	1357	1357	1357	0
51	20240408	193800	132985005	1357	1357	1357	1357	0
52	20240408	193700	132985005	1357	1357	1357	1357	0
53	20240408	193600	132985005	1357	1357	1357	1357	0
54	20240408	193500	132985005	1357	1357	1357	1357	0
55	20240408	193400	132985005	1357	1357	1357	1357	0
56	20240408	193300	132985005	1357	1357	1357	1357	0
57	20240408	193200	132985005	1357	1357	1357	1357	0
58	20240408	193100	132985005	1357	1357	1357	1357	0
59	20240408	193000	132985005	1357	1357	1357	1357	0
60	20240408	192900	132985005	1357	1357	1357	1357	0
61	20240408	192800	132985005	1357	1357	1357	1357	0
62	20240408	192700	132985005	1357	1357	1357	1357	182
63	20240408	192600	132985005	1357	1357	1357	1357	0
64	20240408	192500	132985005	1357	1357	1357	1357	0
65	20240408	192400	132985005	1357	1357	1357	1357	0
66	20240408	192300	132985005	1357	1357	1357	1357	0
67	20240408	192200	132985005	1357	1357	1357	1357	0
68	20240408	192100	132985005	1357	1357	1357	1357	0
69	20240408	192000	132985005	1357	1357	1357	1357	0
70	20240408	191900	132985005	1357	1357	1357	1357	0
71	20240408	191800	132985005	1357	1357	1357	1357	0
72	20240408	191700	132985005	1357	1357	1357	1357	0
73	20240408	191600	132985005	1357	1357	1357	1357	0
74	20240408	191500	132985005	1357	1357	1357	1357	0
75	20240408	191400	132985005	1357	1357	1357	1357	0
76	20240408	191300	132985005	1357	1357	1357	1357	0
77	20240408	191200	132985005	1357	1357	1357	1357	0
78	20240408	191100	132985005	1357	1357	1357	1357	0
79	20240408	191000	132985005	1357	1357	1357	1357	0
80	20240408	190900	132985005	1357	1357	1357	1357	0
81	20240408	190800	132985005	1357	1357	1357	1357	0
82	20240408	190700	132985005	1357	1357	1357	1357	0
83	20240408	190600	132985005	1357	1357	1357	1357	0
84	20240408	190500	132985005	1357	1357	1357	1357	0
85	20240408	190400	132985005	1357	1357	1357	1357	0
86	20240408	190300	132985005	1357	1357	1357	1357	0
87	20240408	190200	132985005	1357	1357	1357	1357	0
88	20240408	190100	132985005	1357	1357	1357	1357	0
89	20240408	190000	132985005	1357	1357	1357	1357	0
90	20240408	185900	132985005	1357	1357	1357	1357	0
91	20240408	185800	132985005	1357	1357	1357	1357	0
92	20240408	185700	132985005	1357	1357	1357	1357	182
93	20240408	185600	132985005	1357	1357	1357	1357	0
94	20240408	185500	132985005	1357	1357	1357	1357	0
95	20240408	185400	132985005	1357	1357	1357	1357	0
96	20240408	185300	132985005	1357	1357	1357	1357	0
97	20240408	185200	132985005	1357	1357	1357	1357	0
98	20240408	185100	132985005	1357	1357	1357	1357	0
99	20240408	185000	132985005	1357	1357	1357	1357	0
100	20240408	184900	132985005	1357	1357	1357	1357	0
101	20240408	184800	132985005	1357	1357	1357	1357	0
102	20240408	184700	132985005	1357	1357	1357	1357	0
103	20240408	184600	132985005	1357	1357	1357	1357	0
104	20240408	184500	132985005	1357	1357	1357	1357	0
105	20240408	184400	132985005	1357	1357	1357	1357	0
106	20240408	184300	132985005	1357	1357	1357	1357	0
107	20240408	184200	132985005	1357	1357	1357	1357	0
108	20240408	184100	132985005	1357	1357	1357	1357	0
109	20240408	184000	132985005	1357	1357	1357	1357	0
110	20240408	183900	132985005	1357	1357	1357	1357	0
111	20240408	183800	132985005	1357	1357	1357	1357	0
112	20240408	183700	132985005	1357	1357	1357	1357	0
113	20240408	183600	132985005	1357	1357	1357	1357	0
114	20240408	183500	132985005	1357	1357	1357	1357	0
115	20240408	183400	132985005	1357	1357	1357	1357	0
116	20240408	183300	132985005	1357	1357	1357	1357	0
117	20240408	183200	132985005	1357	1357	1357	1357	0
118	20240408	183100	132985005	1357	1357	1357	1357	0
119	20240408	183000	132985005	1357	1357	1357	1357	0
120	20240408	182900	132985005	1357	1357	1357	1357	0
121	20240408	182800	132985005	1357	1357	1357	1357	0
122	20240408	182700	132985005	1357	1357	1357	1357	182
123	20240408	182600	132985005	1357	1357	1357	1357	0
124	20240408	182500	132985005	1357	1357	1357	1357	0
125	20240408	182400	132985005	1357	1357	1357	1357	0
126	20240408	182300	132985005	1357	1357	1357	1357	0
127	20240408	182200	132985005	1357	1357	1357	1357	0
128	20240408	182100	132985005	1357	1357	1357	1357	0
129	20240408	182000	132985005	1357	1357	1357	1357	0
130	20240408	181900	132985005	1357	1357	1357	1357	0
131	20240408	181800	132985005	1357	1357	1357	1357	0
132	20240408	181700	132985005	1357	1357	1357	1357	0
133	20240408	181600	132985005	1357	1357	1357	1357	0
134	20240408	181500	132985005	1357	1357	1357	1357	0
135	20240408	181400	132985005	1357	1357	1357	1357	0
136	20240408	181300	132985005	1357	1357	1357	1357	0
137	20240408	181200	132985005	1357	1357	1357	1357	0
138	20240408	181100	132985005	1357	1357	1357	1357	0
139	20240408	181000	132985005	1357	1357	1357	1357	0
140	20240408	180900	132985005	1357	1357	1357	1357	0
141	20240408	180800	132985005	1357	1357	1357	1357	0
142	20240408	180700	132985005	1357	1357	1357	1357	0
143	20240408	180600	132985005	1357	1357	1357	1357	0
144	20240408	180500	132985005	1357	1357	1357	1357	0
145	20240408	180400	132985005	1357	1357	1357	1357	0
146	20240408	180300	132985005	1357	1357	1357	1357	0
147	20240408	180200	132985005	1357	1357	1357	1357	0
148	20240408	180100	132985005	1357	1357	1357	1357	0
149	20240408	180000	132985005	1357	1357	1357	1357	0
150	20240408	175900	132985005	1357	1357	1357	1357	0
151	20240408	175800	132985005	1357	1357	1357	1357	0
152	20240408	175700	132985005	1357	1357	1357	1357	182
153	20240408	175600	132985005	1357	1357	1357	1357	0
154	20240408	175500	132985005	1357	1357	1357	1357	0
155	20240408	175400	132985005	1357	1357	1357	1357	0
156	20240408	175300	132985005	1357	1357	1357	1357	0
157	20240408	175200	132985005	1357	1357	1357	1357	0
158	20240408	175100	132985005	1357	1357	1357	1357	0
159	20240408	175000	132985005	1357	1357	1357	1357	0
160	20240408	174900	132985005	1357	1357	1357	1357	0
161	20240408	174800	132985005	1357	1357	1357	1357	0
162	20240408	174700	132985005	1357	1357	1357	1357	0
163	20240408	174600	132985005	1357	1357	1357	1357	0
164	20240408	174500	132985005	1357	1357	1357	1357	0
165	20240408	174400	132985005	1357	1357	1357	1357	0
166	20240408	174300	132985005	1357	1357	1357	1357	0
167	20240408	174200	132985005	1357	1357	1357	1357	0
168	20240408	174100	132985005	1357	1357	1357	1357	0
169	20240408	174000	132985005	1357	1357	1357	1357	0
170	20240408	173900	132985005	1357	1357	1357	1357	0
171	20240408	173800	132985005	1357	1357	1357	1357	0
172	20240408	173700	132985005	1357	1357	1357	1357	0
173	20240408	173600	132985005	1357	1357	1357	1357	0
174	20240408	173500	132985005	1357	1357	1357	1357	0
175	20240408	173400	132985005	1357	1357	1357	1357	0
176	20240408	173300	132985005	1357	1357	1357	1357	0
177	20240408	173200	132985005	1357	1357	1357	1357	0
178	20240408	173100	132985005	1357	1357	1357	1357	0
179	20240408	173000	132985005	1357	1357	1357	1357	0
180	20240408	172900	132985005	1357	1357	1357	1357	0
181	20240408	172800	132985005	1357	1357	1357	1357	0
182	20240408	172700	132985005	1357	1357	1357	1357	182
183	20240408	172600	132985005	1357	1357	1357	1357	0
184	20240408	172500	132985005	1357	1357	1357	1357	0
185	20240408	172400	132985005	1357	1357	1357	1357	0
186	20240408	172300	132985005	1357	1357	1357	1357	0
187	20240408	172200	132985005	1357	1357	1357	1357	0
188	20240408	172100	132985005	1357	1357	1357	1357	0
189	20240408	172000	132985005	1357	1357	1357	1357	0
190	20240408	171900	132985005	1357	1357	1357	1357	0
191	20240408	171800	132985005	1357	1357	1357	1357	0
192	20240408	171700	132985005	1357	1357	1357	1357	0
193	20240408	171600	132985005	1357	1357	1357	1357	0
194	20240408	171500	132985005	1357	1357	1357	1357	0
195	20240408	171400	132985005	1357	1357	1357	1357	0
196	20240408	171300	132985005	1357	1357	1357	1357	0
197	20240408	171200	132985005	1357	1357	1357	1357	0
198	20240408	171100	132985005	1357	1357	1357	1357	0
199	20240408	171000	132985005	1357	1357	1357	1357	0
200	20240408	170900	132985005	1357	1357	1357	1357	0
201	20240408	170800	132985005	1357	1357	1357	1357	0
202	20240408	170700	132985005	1357	1357	1357	1357	0
203	20240408	170600	132985005	1357	1357	1357	1357	0
204	20240408	170500	132985005	1357	1357	1357	1357	0
205	20240408	170400	132985005	1357	1357	1357	1357	0
206	20240408	170300	132985005	1357	1357	1357	1357	0
207	20240408	170200	132985005	1357	1357	1357	1357	0
208	20240408	170100	132985005	1357	1357	1357	1357	0
209	20240408	170000	132985005	1357	1357	1357	1357	0
210	20240408	165900	132985005	1357	1357	1357	1357	0
211	20240408	165800	132985005	1357	1357	1357	1357	0
212	20240408	165700	132985005	1357	1357	1357	1357	182
213	20240408	165600	132985005	1357	1357	1357	1357	0
214	20240408	165500	132985005	1357	1357	1357	1357	0
215	20240408	165400	132985005	1357	1357	1357	1357	0
216	20240408	165300	132985005	1357	1357	1357	1357	0
217	20240408	165200	132985005	1357	1357	1357	1357	0
218	20240408	165100	132985005	1357	1357	1357	1357	0
219	20240408	165000	132985005	1357	1357	1357	1357	0
220	20240408	164900	132985005	1357	1357	1357	1357	0
221	20240408	164800	132985005	1357	1357	1357	1357	0
222	20240408	164700	132985005	1357	1357	1357	1357	0
223	20240408	164600	132985005	1357	1357	1357	1357	0
224	20240408	164500	132985005	1357	1357	1357	1357	0
225	20240408	164400	132985005	1357	1357	1357	1357	0
226	20240408	164300	132985005	1357	1357	1357	1357	0
227	20240408	164200	132985005	1357	1357	1357	1357	0
228	20240408	164100	132985005	1357	1357	1357	1357	0
229	20240408	164000	132985005	1357	1357	1357	1357	0
230	20240408	163900	132985005	1357	1357	1357	1357	0
231	20240408	163800	132985005	1357	1357	1357	1357	0
232	20240408	163700	132985005	1357	1357	1357	1357	0
233	20240408	163600	132985005	1357	1357	1357	1357	0
234	20240408	163500	132985005	1357	1357	1357	1357	0
235	20240408	163400	132985005	1357	1357	1357	1357	0
236	20240408	163300	132985005	1357	1357	1357	1357	0
237	20240408	163200	132985005	1357	1357	1357	1357	0
238	20240408	163100	132985005	1357	1357	1357	1357	0
239	20240408	163000	132985005	1357	1357	1357	1357	0
240	20240408	162900	132985005	1357	1357	1357	1357	0
241	20240408	162800	132985005	1357	1357	1357	1357	0
242	20240408	162700	132985005	1357	1357	1357	1357	182
243	20240408	162600	132985005	1357	1357	1357	1357	0
244	20240408	162500	132985005	1357	1357	1357	1357	0
245	20240408	162400	132985005	1357	1357	1357	1357	0
246	20240408	162300	132985005	1357	1357	1357	1357	0
247	20240408	162200	132985005	1357	1357	1357	1357	0
248	20240408	162100	132985005	1357	1357	1357	1357	0
249	20240408	162000	132985005	1357	1357	1357	1357	0
250	20240408	161900	132985005	1357	1357	1357	1357	0
251	20240408	161800	132985005	1357	1357	1357	1357	0
252	20240408	161700	132985005	1357	1357	1357	1357	0
253	20240408	161600	132985005	1357	1357	1357	1357	0
254	20240408	161500	132985005	1357	1357	1357	1357	0
255	20240408	161400	132985005	1357	1357	1357	1357	0
256	20240408	161300	132985005	1357	1357	1357	1357	0
257	20240408	161200	132985005	1357	1357	1357	1357	0
258	20240408	161100	132985005	1357	1357	1357	1357	0
259	20240408	161000	132985005	1357	1357	1357	1357	0
260	20240408	160900	132985005	1357	1357	1357	1357	0
261	20240408	160800	132985005	1357	1357	1357	1357	0
262	20240408	160700	132985005	1357	1357	1357	1357	0
263	20240408	160600	132985005	1357	1357	1357	1357	0
264	20240408	160500	132985005	1357	1357	1357	1357	0
265	20240408	160400	132985005	1357	1357	1357	1357	0
266	20240408	160300	132985005	1357	1357	1357	1357	0
267	20240408	160200	132985005	1357	1357	1357	1357	0
268	20240408	160100	132985005	1357	1357	1357	1357	0
269	20240408	160000	132985005	1357	1357	1357	1357	0
270	20240408	155900	132985005	1357	1357	1357	1357	0
271	20240408	155800	132985005	1357	1357	1357	1357	0
272	20240408	155700	132985005	1357	1357	1357	1357	182
273	20240408	155600	132985005	1357	1357	1357	1357	0
274	20240408	155500	132985005	1357	1357	1357	1357	0
275	20240408	155400	132985005	1357	1357	1357	1357	0
276	20240408	155300	132985005	1357	1357	1357	1357	0
277	20240408	155200	132985005	1357	1357	1357	1357	0
278	20240408	155100	132985005	1357	1357	1357	1357	0
279	20240408	155000	132985005	1357	1357	1357	1357	0
280	20240408	154900	132985005	1357	1357	1357	1357	0
281	20240408	154800	132985005	1357	1357	1357	1357	0
282	20240408	154700	132985005	1357	1357	1357	1357	0
283	20240408	154600	132985005	1357	1357	1357	1357	0
284	20240408	154500	132985005	1357	1357	1357	1357	0
285	20240408	154400	132985005	1357	1357	1357	1357	0
286	20240408	154300	132985005	1357	1357	1357	1357	0
287	20240408	154200	132985005	1357	1357	1357	1357	0
288	20240408	154100	132985005	1357	1357	1357	1357	0
289	20240408	154000	132985005	1357	1357	1357	1357	0
290	20240408	153900	132985005	1357	1357	1357	1357	0
291	20240408	153800	132985005	1357	1357	1357	1357	0
292	20240408	153700	132985005	1357	1357	1357	1357	0
293	20240408	153600	132985005	1357	1357	1357	1357	0
294	20240408	153500	132985005	1357	1357	1357	1357	0
295	20240408	153400	132985005	1357	1357	1357	1357	0
296	20240408	153300	132985005	1357	1357	1357	1357	0
297	20240408	153200	132985005	1357	1357	1357	1357	0
298	20240408	153100	132985005	1357	1357	1357	1357	0
299	20240408	153000	132985005	1357	1357	1357	1357	182
300	20240408	152900	132738031	1357	1357	1357	1357	0
301	20240408	152800	132738031	1357	1357	1357	1357	0
302	20240408	152700	132738031	1357	1357	1357	1357	0
303	20240408	152600	132738031	1357	1357	1357	1357	0
304	20240408	152500	132738031	1357	1357	1357	1357	0
305	20240408	152400	132738031	1357	1357	1357	1357	0
306	20240408	152300	132738031	1357	1357	1357	1357	0
307	20240408	152200	132738031	1357	1357	1357	1357	0
308	20240408	152100	132738031	1357	1357	1357	1357	0
309	20240408	152000	132738031	1357	1357	1357	1357	0
310	20240408	151900	132738031	1357	1357	1357	1357	2
311	20240408	151800	132735317	1357	1357	1357	1357	0
312	20240408	151700	132735317	1357	1349	1357	1348	294
313	20240408	151600	132337840	1349	1349	1349	1349	0
314	20240408	151500	132337840	1349	1349	1349	1349	2
315	20240408	151400	132335142	1337	1337	1337	1337	0
316	20240408	151300	132335142	1337	1337	1337	1337	0
317	20240408	151200	132335142	1337	1337	1337	1337	0
318	20240408	151100	132335142	1337	1337	1337	1337	0
319	20240408	151000	132335142	1337	1341	1341	1337	126
320	20240408	150900	132166571	1355	1355	1355	1355	0
321	20240408	150800	132166571	1355	1355	1355	1355	0
322	20240408	150700	132166571	1355	1355	1355	1355	0
323	20240408	150600	132166571	1355	1355	1355	1355	1
324	20240408	150500	132165216	1342	1344	1344	1342	40
325	20240408	150400	132111534	1357	1357	1357	1357	0
326	20240408	150300	132111534	1357	1357	1357	1357	0
327	20240408	150200	132111534	1357	1357	1357	1357	2
328	20240408	150100	132108820	1356	1356	1356	1356	0
329	20240408	150000	132108820	1356	1356	1356	1356	0
330	20240408	145900	132108820	1356	1356	1356	1356	0
331	20240408	145800	132108820	1356	1356	1356	1356	1
332	20240408	145700	132107464	1342	1342	1342	1342	0
333	20240408	145600	132107464	1342	1342	1342	1342	0
334	20240408	145500	132107464	1342	1344	1344	1342	24
335	20240408	145400	132075244	1359	1359	1359	1359	0
336	20240408	145300	132075244	1359	1359	1359	1359	0
337	20240408	145200	132075244	1359	1359	1359	1359	0
338	20240408	145100	132075244	1359	1353	1359	1353	1000
339	20240408	145000	130717488	1339	1355	1355	1339	35
340	20240408	144900	130670424	1355	1355	1355	1355	0
341	20240408	144800	130670424	1355	1355	1355	1355	0
342	20240408	144700	130670424	1355	1355	1355	1355	249
343	20240408	144600	130333029	1355	1355	1355	1355	1
344	20240408	144500	130331674	1343	1347	1347	1343	24
345	20240408	144400	130299437	1360	1360	1360	1360	0
346	20240408	144300	130299437	1360	1360	1360	1360	0
347	20240408	144200	130299437	1360	1352	1360	1352	526
348	20240408	144100	129584772	1340	1340	1340	1340	0
349	20240408	144000	129584772	1340	1356	1356	1340	25
350	20240408	143900	129551251	1350	1350	1350	1350	0
351	20240408	143800	129551251	1350	1350	1354	1350	6126
352	20240408	143700	121280647	1354	1354	1354	1354	0
353	20240408	143600	121280647	1354	1354	1354	1354	0
354	20240408	143500	121280647	1354	1358	1359	1335	10037
355	20240408	143400	107646400	1358	1336	1358	1336	20000
356	20240408	143300	80705306	1336	1336	1336	1336	13
357	20240408	143200	80687938	1331	1331	1331	1331	0
358	20240408	143100	80687938	1331	1331	1331	1331	0
359	20240408	143000	80687938	1331	1332	1332	1331	24
360	20240408	142900	80655993	1332	1332	1332	1332	0
361	20240408	142800	80655993	1332	1332	1332	1332	0
362	20240408	142700	80655993	1332	1332	1332	1332	4000
363	20240408	142600	75327993	1332	1332	1332	1332	0
364	20240408	142500	75327993	1332	1332	1332	1332	24
365	20240408	142400	75296025	1332	1332	1332	1332	0
366	20240408	142300	75296025	1332	1332	1332	1332	0
367	20240408	142200	75296025	1332	1332	1332	1332	0
368	20240408	142100	75296025	1332	1332	1332	1332	0
369	20240408	142000	75296025	1332	1332	1332	1332	24
370	20240408	141900	75264057	1332	1332	1332	1332	0
371	20240408	141800	75264057	1332	1332	1332	1332	0
372	20240408	141700	75264057	1332	1332	1332	1332	0
373	20240408	141600	75264057	1332	1332	1332	1332	0
374	20240408	141500	75264057	1332	1332	1332	1332	24
375	20240408	141400	75232089	1338	1338	1338	1338	1
376	20240408	141300	75230751	1332	1332	1332	1332	626
377	20240408	141200	74396919	1332	1332	1332	1332	374
378	20240408	141100	73898751	1341	1333	1341	1333	121
379	20240408	141000	73737450	1333	1341	1341	1333	25
380	20240408	140900	73704115	1335	1335	1335	1335	317
381	20240408	140800	73280920	1333	1333	1333	1333	0
382	20240408	140700	73280920	1333	1333	1333	1333	0
383	20240408	140600	73280920	1333	1333	1333	1333	1625
384	20240408	140500	71114795	1331	1331	1331	1331	25
385	20240408	140400	71081520	1333	1333	1333	1333	1
386	20240408	140300	71080187	1333	1333	1333	1333	0
387	20240408	140200	71080187	1333	1333	1333	1333	0
388	20240408	140100	71080187	1333	1333	1333	1333	0
389	20240408	140000	71080187	1333	1332	1333	1332	4009
390	20240408	135900	65740198	1332	1332	1332	1332	0
391	20240408	135800	65740198	1332	1332	1332	1332	0
392	20240408	135700	65740198	1332	1332	1332	1332	0
393	20240408	135600	65740198	1332	1332	1332	1332	0
394	20240408	135500	65740198	1332	1333	1333	1332	360
395	20240408	135400	65260414	1333	1333	1333	1333	0
396	20240408	135300	65260414	1333	1333	1333	1333	169
397	20240408	135200	65035137	1341	1341	1341	1341	0
398	20240408	135100	65035137	1341	1341	1341	1341	1
399	20240408	135000	65033796	1333	1333	1333	1333	25
400	20240408	134900	65000471	1341	1341	1341	1341	0
401	20240408	134800	65000471	1341	1341	1341	1341	0
402	20240408	134700	65000471	1341	1341	1341	1341	23
403	20240408	134600	64969628	1341	1341	1341	1341	1
404	20240408	134500	64968287	1332	1333	1333	1332	25
405	20240408	134400	64934986	1341	1341	1341	1341	0
406	20240408	134300	64934986	1341	1341	1341	1341	0
407	20240408	134200	64934986	1341	1339	1341	1339	54
408	20240408	134100	64862626	1332	1332	1332	1332	0
409	20240408	134000	64862626	1332	1333	1333	1332	25
410	20240408	133900	64829311	1332	1332	1332	1332	0
411	20240408	133800	64829311	1332	1332	1332	1332	0
412	20240408	133700	64829311	1332	1332	1332	1332	0
413	20240408	133600	64829311	1332	1332	1332	1332	0
414	20240408	133500	64829311	1332	1332	1332	1332	25
415	20240408	133400	64796011	1340	1340	1340	1340	0
416	20240408	133300	64796011	1340	1340	1340	1340	0
417	20240408	133200	64796011	1340	1340	1340	1340	1
418	20240408	133100	64794671	1331	1331	1331	1331	0
419	20240408	133000	64794671	1331	1333	1333	1331	62
420	20240408	132900	64712034	1333	1333	1333	1333	0
421	20240408	132800	64712034	1333	1333	1333	1333	0
422	20240408	132700	64712034	1333	1333	1333	1333	0
423	20240408	132600	64712034	1333	1333	1333	1333	0
424	20240408	132500	64712034	1333	1333	1333	1333	25
425	20240408	132400	64678709	1341	1337	1341	1337	2
426	20240408	132300	64676031	1333	1333	1333	1333	0
427	20240408	132200	64676031	1333	1333	1333	1333	0
428	20240408	132100	64676031	1333	1333	1333	1333	0
429	20240408	132000	64676031	1333	1335	1335	1333	25
430	20240408	131900	64642704	1336	1336	1336	1336	0
431	20240408	131800	64642704	1336	1336	1336	1336	501
432	20240408	131700	63973368	1336	1336	1336	1336	0
433	20240408	131600	63973368	1336	1336	1336	1336	0
434	20240408	131500	63973368	1336	1336	1336	1336	0
435	20240408	131400	63973368	1336	1336	1336	1336	0
436	20240408	131300	63973368	1336	1337	1337	1336	101
437	20240408	131200	63838431	1336	1336	1336	1336	0
438	20240408	131100	63838431	1336	1336	1336	1336	0
439	20240408	131000	63838431	1336	1336	1336	1336	0
440	20240408	130900	63838431	1336	1336	1336	1336	0
441	20240408	130800	63838431	1336	1336	1336	1336	0
442	20240408	130700	63838431	1336	1336	1336	1336	0
443	20240408	130600	63838431	1336	1336	1336	1336	0
444	20240408	130500	63838431	1336	1336	1336	1336	0
445	20240408	130400	63838431	1336	1336	1336	1336	0
446	20240408	130300	63838431	1336	1336	1336	1336	28
447	20240408	130200	63801023	1336	1336	1336	1336	0
448	20240408	130100	63801023	1336	1336	1336	1336	0
449	20240408	130000	63801023	1336	1336	1336	1336	0
450	20240408	125900	63801023	1336	1336	1336	1336	0
451	20240408	125800	63801023	1336	1336	1336	1336	0
452	20240408	125700	63801023	1336	1336	1336	1336	28
453	20240408	125600	63763615	1341	1341	1341	1341	0
454	20240408	125500	63763615	1341	1341	1341	1341	0
455	20240408	125400	63763615	1341	1341	1341	1341	0
456	20240408	125300	63763615	1341	1341	1341	1341	1000
457	20240408	125200	62422615	1341	1341	1341	1341	1
458	20240408	125100	62421274	1341	1341	1341	1341	0
459	20240408	125000	62421274	1341	1341	1341	1341	0
460	20240408	124900	62421274	1341	1341	1341	1341	0
461	20240408	124800	62421274	1341	1341	1341	1341	0
462	20240408	124700	62421274	1341	1341	1341	1341	0
463	20240408	124600	62421274	1341	1341	1341	1341	12
464	20240408	124500	62405182	1341	1341	1341	1341	0
465	20240408	124400	62405182	1341	1341	1341	1341	0
466	20240408	124300	62405182	1341	1341	1341	1341	0
467	20240408	124200	62405182	1341	1341	1341	1341	0
468	20240408	124100	62405182	1341	1341	1341	1341	0
469	20240408	124000	62405182	1341	1341	1341	1341	0
470	20240408	123900	62405182	1341	1341	1341	1341	0
471	20240408	123800	62405182	1341	1341	1341	1341	0
472	20240408	123700	62405182	1341	1340	1341	1340	2515
473	20240408	123600	59034715	1341	1341	1341	1341	0
474	20240408	123500	59034715	1341	1341	1341	1341	0
475	20240408	123400	59034715	1341	1341	1341	1341	0
476	20240408	123300	59034715	1341	1341	1341	1341	0
477	20240408	123200	59034715	1341	1341	1341	1341	0
478	20240408	123100	59034715	1341	1341	1341	1341	0
479	20240408	123000	59034715	1341	1339	1341	1339	51
480	20240408	122900	58966424	1336	1336	1336	1336	824
481	20240408	122800	57865560	1339	1339	1339	1339	0
482	20240408	122700	57865560	1339	1339	1339	1339	0
483	20240408	122600	57865560	1339	1339	1339	1339	0
484	20240408	122500	57865560	1339	1339	1339	1339	0
485	20240408	122400	57865560	1339	1339	1339	1339	5
486	20240408	122300	57858865	1339	1339	1339	1339	0
487	20240408	122200	57858865	1339	1339	1339	1339	0
488	20240408	122100	57858865	1339	1339	1339	1339	300
489	20240408	122000	57457165	1340	1340	1340	1340	0
490	20240408	121900	57457165	1340	1340	1340	1340	0
491	20240408	121800	57457165	1340	1340	1340	1340	0
492	20240408	121700	57457165	1340	1340	1340	1340	0
493	20240408	121600	57457165	1340	1340	1340	1340	0
494	20240408	121500	57457165	1340	1340	1340	1340	0
495	20240408	121400	57457165	1340	1339	1340	1339	3478
496	20240408	121300	52796658	1335	1335	1335	1335	0
497	20240408	121200	52796658	1335	1335	1335	1335	2247
498	20240408	121100	49796913	1335	1335	1335	1335	0
499	20240408	121000	49796913	1335	1335	1335	1335	0
500	20240408	120900	49796913	1335	1335	1335	1335	0
501	20240408	120800	49796913	1335	1335	1335	1335	300
502	20240408	120700	49396413	1333	1333	1333	1333	0
503	20240408	120600	49396413	1333	1333	1333	1333	0
504	20240408	120500	49396413	1333	1333	1333	1333	0
505	20240408	120400	49396413	1333	1333	1333	1333	0
506	20240408	120300	49396413	1333	1333	1333	1333	0
507	20240408	120200	49396413	1333	1333	1333	1333	0
508	20240408	120100	49396413	1333	1333	1333	1333	2
509	20240408	120000	49393747	1331	1331	1331	1331	0
510	20240408	115900	49393747	1331	1331	1331	1331	0
511	20240408	115800	49393747	1331	1331	1331	1331	127
512	20240408	115700	49224710	1330	1330	1330	1330	0
513	20240408	115600	49224710	1330	1330	1330	1330	65
514	20240408	115500	49138260	1327	1327	1327	1327	2
515	20240408	115400	49135606	1327	1327	1327	1327	0
516	20240408	115300	49135606	1327	1327	1327	1327	0
517	20240408	115200	49135606	1327	1327	1327	1327	0
518	20240408	115100	49135606	1327	1327	1327	1327	0
519	20240408	115000	49135606	1327	1327	1327	1327	0
520	20240408	114900	49135606	1327	1327	1327	1327	2
521	20240408	114800	49132952	1326	1326	1326	1326	0
522	20240408	114700	49132952	1326	1326	1326	1326	0
523	20240408	114600	49132952	1326	1326	1326	1326	0
524	20240408	114500	49132952	1326	1326	1326	1326	0
525	20240408	114400	49132952	1326	1326	1326	1326	0
526	20240408	114300	49132952	1326	1326	1326	1326	2
527	20240408	114200	49130300	1326	1326	1326	1326	0
528	20240408	114100	49130300	1326	1327	1327	1326	2859
529	20240408	114000	45339265	1326	1326	1326	1326	0
530	20240408	113900	45339265	1326	1326	1326	1326	0
531	20240408	113800	45339265	1326	1326	1326	1326	0
532	20240408	113700	45339265	1326	1326	1326	1326	2
533	20240408	113600	45336613	1326	1326	1326	1326	0
534	20240408	113500	45336613	1326	1326	1326	1326	0
535	20240408	113400	45336613	1326	1328	1328	1326	4165
536	20240408	113300	39812674	1328	1328	1328	1328	0
537	20240408	113200	39812674	1328	1328	1328	1328	0
538	20240408	113100	39812674	1328	1328	1328	1328	1848
539	20240408	113000	37358530	1328	1328	1328	1328	0
540	20240408	112900	37358530	1328	1328	1328	1328	0
541	20240408	112800	37358530	1328	1328	1328	1328	0
542	20240408	112700	37358530	1328	1328	1328	1328	0
543	20240408	112600	37358530	1328	1328	1328	1328	2
544	20240408	112500	37355874	1336	1336	1336	1336	0
545	20240408	112400	37355874	1336	1336	1336	1336	0
546	20240408	112300	37355874	1336	1336	1336	1336	0
547	20240408	112200	37355874	1336	1336	1336	1336	100
548	20240408	112100	37222274	1337	1327	1337	1327	3
549	20240408	112000	37218283	1327	1329	1329	1327	2052
550	20240408	111900	34492725	1329	1329	1329	1329	0
551	20240408	111800	34492725	1329	1329	1329	1329	0
552	20240408	111700	34492725	1329	1329	1329	1329	621
553	20240408	111600	33667416	1329	1329	1329	1329	0
554	20240408	111500	33667416	1329	1329	1329	1329	2
555	20240408	111400	33664758	1342	1342	1342	1342	0
556	20240408	111300	33664758	1342	1342	1342	1342	0
557	20240408	111200	33664758	1342	1342	1342	1342	0
558	20240408	111100	33664758	1342	1342	1342	1342	0
559	20240408	111000	33664758	1342	1342	1342	1342	2
560	20240408	110900	33662074	1329	1331	1331	1329	2
561	20240408	110800	33659414	1343	1343	1343	1343	0
562	20240408	110700	33659414	1343	1343	1343	1343	300
563	20240408	110600	33256514	1344	1344	1344	1344	0
564	20240408	110500	33256514	1344	1339	1344	1339	33
565	20240408	110400	33212280	1329	1329	1329	1329	0
566	20240408	110300	33212280	1329	1338	1338	1329	3
567	20240408	110200	33208284	1338	1338	1338	1338	0
568	20240408	110100	33208284	1338	1338	1338	1338	1
569	20240408	110000	33206946	1340	1340	1340	1340	0
570	20240408	105900	33206946	1340	1339	1340	1339	4
571	20240408	105800	33201589	1329	1329	1329	1329	3
572	20240408	105700	33197602	1340	1340	1340	1340	0
573	20240408	105600	33197602	1340	1340	1340	1340	0
574	20240408	105500	33197602	1340	1332	1340	1332	1516
575	20240408	105400	31175687	1328	1328	1328	1328	0
576	20240408	105300	31175687	1328	1328	1328	1328	0
577	20240408	105200	31175687	1328	1328	1328	1328	3
578	20240408	105100	31171703	1332	1332	1332	1332	0
579	20240408	105000	31171703	1332	1332	1332	1332	0
580	20240408	104900	31171703	1332	1332	1332	1332	1
581	20240408	104800	31170371	1328	1328	1328	1328	0
582	20240408	104700	31170371	1328	1328	1328	1328	3
583	20240408	104600	31166387	1327	1327	1327	1327	0
584	20240408	104500	31166387	1327	1327	1327	1327	0
585	20240408	104400	31166387	1327	1327	1327	1327	0
586	20240408	104300	31166387	1327	1327	1327	1327	0
587	20240408	104200	31166387	1327	1328	1328	1327	95
588	20240408	104100	31040312	1327	1327	1327	1327	3
589	20240408	104000	31036331	1327	1327	1327	1327	0
590	20240408	103900	31036331	1327	1327	1327	1327	30
591	20240408	103800	30996521	1327	1327	1327	1327	0
592	20240408	103700	30996521	1327	1327	1327	1327	0
593	20240408	103600	30996521	1327	1327	1327	1327	0
594	20240408	103500	30996521	1327	1327	1327	1327	117
595	20240408	103400	30841262	1327	1327	1327	1327	0
596	20240408	103300	30841262	1327	1327	1327	1327	0
597	20240408	103200	30841262	1327	1327	1327	1327	0
598	20240408	103100	30841262	1327	1327	1327	1327	0
599	20240408	103000	30841262	1327	1327	1327	1327	0
600	20240408	102900	30841262	1327	1327	1327	1327	3
601	20240408	102800	30837281	1326	1326	1326	1326	0
602	20240408	102700	30837281	1326	1326	1326	1326	0
603	20240408	102600	30837281	1326	1326	1326	1326	0
604	20240408	102500	30837281	1326	1326	1326	1326	0
605	20240408	102400	30837281	1326	1326	1326	1326	3
606	20240408	102300	30833303	1326	1331	1331	1326	2273
607	20240408	102200	27817450	1331	1331	1331	1331	0
608	20240408	102100	27817450	1331	1332	1332	1331	50
609	20240408	102000	27750878	1341	1341	1341	1341	0
610	20240408	101900	27750878	1341	1341	1341	1341	1
611	20240408	101800	27749537	1338	1338	1338	1338	22
612	20240408	101700	27720101	1342	1342	1342	1342	0
613	20240408	101600	27720101	1342	1342	1342	1342	4
614	20240408	101500	27714733	1342	1341	1342	1341	500
615	20240408	101400	27043868	1342	1342	1342	1342	0
616	20240408	101300	27043868	1342	1342	1342	1342	74
617	20240408	101200	26944560	1343	1343	1343	1343	22
618	20240408	101100	26915014	1344	1342	1344	1342	3
619	20240408	101000	26910985	1342	1342	1342	1342	25
620	20240408	100900	26877435	1342	1342	1342	1342	0
621	20240408	100800	26877435	1342	1341	1342	1341	28
622	20240408	100700	26839860	1340	1331	1340	1328	5
623	20240408	100600	26833193	1344	1344	1344	1344	0
624	20240408	100500	26833193	1344	1344	1344	1344	1
625	20240408	100400	26831849	1344	1344	1344	1344	0
626	20240408	100300	26831849	1344	1328	1344	1328	136
627	20240408	100200	26651177	1328	1328	1328	1328	1
628	20240408	100100	26649849	1328	1327	1328	1326	7
629	20240408	100000	26640558	1330	1330	1330	1330	0
630	20240408	095900	26640558	1330	1327	1330	1325	1337
631	20240408	095800	24868648	1325	1325	1325	1325	0
632	20240408	095700	24868648	1325	1350	1350	1325	38
633	20240408	095600	24817855	1358	1323	1358	1320	9861
634	20240408	095500	11716517	1323	1323	1323	1323	3
635	20240408	095400	11712548	1333	1333	1333	1333	1
636	20240408	095300	11711215	1332	1332	1332	1332	43
637	20240408	095200	11653939	1332	1332	1332	1332	0
638	20240408	095100	11653939	1332	1321	1332	1321	124
639	20240408	095000	11490124	1320	1334	1334	1320	1034
640	20240408	094900	10123056	1326	1328	1334	1326	1113
641	20240408	094800	8644992	1327	1327	1327	1327	1
642	20240408	094700	8643665	1326	1326	1326	1326	3
643	20240408	094600	8639687	1328	1326	1328	1326	49
644	20240408	094500	8574645	1326	1333	1333	1326	33
645	20240408	094400	8530810	1332	1332	1332	1332	10
646	20240408	094300	8517490	1332	1332	1332	1332	3
647	20240408	094200	8513494	1332	1332	1332	1332	2
648	20240408	094100	8510830	1334	1334	1334	1332	4
649	20240408	094000	8505498	1332	1332	1332	1332	0
650	20240408	093900	8505498	1332	1332	1332	1332	6
651	20240408	093800	8497506	1334	1334	1334	1334	2
652	20240408	093700	8494838	1332	1334	1334	1332	222
653	20240408	093600	8198703	1334	1334	1334	1334	52
654	20240408	093500	8129335	1334	1333	1334	1333	2
655	20240408	093400	8126668	1325	1325	1325	1325	0
656	20240408	093300	8126668	1325	1336	1336	1325	8
657	20240408	093200	8116013	1325	1325	1325	1325	0
658	20240408	093100	8116013	1325	1325	1325	1325	0
659	20240408	093000	8116013	1325	1330	1330	1325	21
660	20240408	092900	8088183	1325	1325	1325	1325	0
661	20240408	092800	8088183	1325	1325	1325	1325	0
662	20240408	092700	8088183	1325	1327	1327	1325	3
663	20240408	092600	8084206	1330	1330	1330	1330	0
664	20240408	092500	8084206	1330	1332	1332	1330	2663
665	20240408	092400	4541251	1331	1331	1331	1331	2
666	20240408	092300	4538589	1330	1330	1330	1330	0
667	20240408	092200	4538589	1330	1330	1330	1330	0
668	20240408	092100	4538589	1330	1330	1330	1330	3
669	20240408	092000	4534599	1330	1339	1339	1330	108
670	20240408	091900	4390302	1339	1339	1339	1339	13
671	20240408	091800	4372895	1338	1339	1339	1338	13
672	20240408	091700	4355500	1339	1339	1339	1339	3
673	20240408	091600	4351483	1338	1338	1339	1338	36
674	20240408	091500	4303304	1338	1338	1338	1338	16
675	20240408	091400	4281896	1338	1338	1338	1338	0
676	20240408	091300	4281896	1338	1338	1338	1338	1
677	20240408	091200	4280558	1318	1344	1344	1318	761
678	20240408	091100	3263000	1343	1343	1343	1343	90
679	20240408	091000	3142130	1343	1349	1350	1343	592
680	20240408	090900	2342978	1350	1350	1350	1350	0
681	20240408	090800	2342978	1350	1350	1350	1350	0
682	20240408	090700	2342978	1350	1350	1350	1350	0
683	20240408	090600	2342978	1350	1350	1350	1350	1
684	20240408	090500	2341628	1342	1342	1342	1342	0
685	20240408	090400	2341628	1342	1347	1347	1342	1002
686	20240408	090300	996937	1350	1350	1350	1350	0
687	20240408	090200	996937	1350	1350	1350	1350	0
688	20240408	090100	996937	1350	1352	1352	1350	81
689	20240408	090000	887427	1359	1359	1359	1359	653