KissMeData/073560/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	193600	229687604	1511	1511	1511	1511	6034
3	20240408	193500	229687604	1511	1511	1511	1511	0
4	20240408	193400	229687604	1511	1511	1511	1511	0
5	20240408	193300	229687604	1511	1511	1511	1511	0
6	20240408	193200	229687604	1511	1511	1511	1511	0
7	20240408	193100	229687604	1511	1511	1511	1511	0
8	20240408	193000	229687604	1511	1511	1511	1511	0
9	20240408	192900	229687604	1511	1511	1511	1511	0
10	20240408	192800	229687604	1511	1511	1511	1511	0
11	20240408	192700	229687604	1511	1511	1511	1511	0
12	20240408	192600	229687604	1511	1511	1511	1511	0
13	20240408	192500	229687604	1511	1511	1511	1511	0
14	20240408	192400	229687604	1511	1511	1511	1511	0
15	20240408	192300	229687604	1511	1511	1511	1511	0
16	20240408	192200	229687604	1511	1511	1511	1511	0
17	20240408	192100	229687604	1511	1511	1511	1511	0
18	20240408	192000	229687604	1511	1511	1511	1511	0
19	20240408	191900	229687604	1511	1511	1511	1511	0
20	20240408	191800	229687604	1511	1511	1511	1511	0
21	20240408	191700	229687604	1511	1511	1511	1511	0
22	20240408	191600	229687604	1511	1511	1511	1511	0
23	20240408	191500	229687604	1511	1511	1511	1511	0
24	20240408	191400	229687604	1511	1511	1511	1511	0
25	20240408	191300	229687604	1511	1511	1511	1511	0
26	20240408	191200	229687604	1511	1511	1511	1511	0
27	20240408	191100	229687604	1511	1511	1511	1511	0
28	20240408	191000	229687604	1511	1511	1511	1511	0
29	20240408	190900	229687604	1511	1511	1511	1511	0
30	20240408	190800	229687604	1511	1511	1511	1511	0
31	20240408	190700	229687604	1511	1511	1511	1511	0
32	20240408	190600	229687604	1511	1511	1511	1511	6034
33	20240408	190500	229687604	1511	1511	1511	1511	0
34	20240408	190400	229687604	1511	1511	1511	1511	0
35	20240408	190300	229687604	1511	1511	1511	1511	0
36	20240408	190200	229687604	1511	1511	1511	1511	0
37	20240408	190100	229687604	1511	1511	1511	1511	0
38	20240408	190000	229687604	1511	1511	1511	1511	0
39	20240408	185900	229687604	1511	1511	1511	1511	0
40	20240408	185800	229687604	1511	1511	1511	1511	0
41	20240408	185700	229687604	1511	1511	1511	1511	0
42	20240408	185600	229687604	1511	1511	1511	1511	0
43	20240408	185500	229687604	1511	1511	1511	1511	0
44	20240408	185400	229687604	1511	1511	1511	1511	0
45	20240408	185300	229687604	1511	1511	1511	1511	0
46	20240408	185200	229687604	1511	1511	1511	1511	0
47	20240408	185100	229687604	1511	1511	1511	1511	0
48	20240408	185000	229687604	1511	1511	1511	1511	0
49	20240408	184900	229687604	1511	1511	1511	1511	0
50	20240408	184800	229687604	1511	1511	1511	1511	0
51	20240408	184700	229687604	1511	1511	1511	1511	0
52	20240408	184600	229687604	1511	1511	1511	1511	0
53	20240408	184500	229687604	1511	1511	1511	1511	0
54	20240408	184400	229687604	1511	1511	1511	1511	0
55	20240408	184300	229687604	1511	1511	1511	1511	0
56	20240408	184200	229687604	1511	1511	1511	1511	0
57	20240408	184100	229687604	1511	1511	1511	1511	0
58	20240408	184000	229687604	1511	1511	1511	1511	0
59	20240408	183900	229687604	1511	1511	1511	1511	0
60	20240408	183800	229687604	1511	1511	1511	1511	0
61	20240408	183700	229687604	1511	1511	1511	1511	0
62	20240408	183600	229687604	1511	1511	1511	1511	6034
63	20240408	183500	229687604	1511	1511	1511	1511	0
64	20240408	183400	229687604	1511	1511	1511	1511	0
65	20240408	183300	229687604	1511	1511	1511	1511	0
66	20240408	183200	229687604	1511	1511	1511	1511	0
67	20240408	183100	229687604	1511	1511	1511	1511	0
68	20240408	183000	229687604	1511	1511	1511	1511	0
69	20240408	182900	229687604	1511	1511	1511	1511	0
70	20240408	182800	229687604	1511	1511	1511	1511	0
71	20240408	182700	229687604	1511	1511	1511	1511	0
72	20240408	182600	229687604	1511	1511	1511	1511	0
73	20240408	182500	229687604	1511	1511	1511	1511	0
74	20240408	182400	229687604	1511	1511	1511	1511	0
75	20240408	182300	229687604	1511	1511	1511	1511	0
76	20240408	182200	229687604	1511	1511	1511	1511	0
77	20240408	182100	229687604	1511	1511	1511	1511	0
78	20240408	182000	229687604	1511	1511	1511	1511	0
79	20240408	181900	229687604	1511	1511	1511	1511	0
80	20240408	181800	229687604	1511	1511	1511	1511	0
81	20240408	181700	229687604	1511	1511	1511	1511	0
82	20240408	181600	229687604	1511	1511	1511	1511	0
83	20240408	181500	229687604	1511	1511	1511	1511	0
84	20240408	181400	229687604	1511	1511	1511	1511	0
85	20240408	181300	229687604	1511	1511	1511	1511	0
86	20240408	181200	229687604	1511	1511	1511	1511	0
87	20240408	181100	229687604	1511	1511	1511	1511	0
88	20240408	181000	229687604	1511	1511	1511	1511	0
89	20240408	180900	229687604	1511	1511	1511	1511	0
90	20240408	180800	229687604	1511	1511	1511	1511	0
91	20240408	180700	229687604	1511	1511	1511	1511	0
92	20240408	180600	229687604	1511	1511	1511	1511	6034
93	20240408	180500	229687604	1511	1511	1511	1511	0
94	20240408	180400	229687604	1511	1511	1511	1511	0
95	20240408	180300	229687604	1511	1511	1511	1511	0
96	20240408	180200	229687604	1511	1511	1511	1511	0
97	20240408	180100	229687604	1511	1511	1511	1511	0
98	20240408	180000	229687604	1511	1511	1511	1511	0
99	20240408	175900	229687604	1511	1511	1511	1511	0
100	20240408	175800	229687604	1511	1511	1511	1511	0
101	20240408	175700	229687604	1511	1511	1511	1511	0
102	20240408	175600	229687604	1511	1511	1511	1511	0
103	20240408	175500	229687604	1511	1511	1511	1511	0
104	20240408	175400	229687604	1511	1511	1511	1511	0
105	20240408	175300	229687604	1511	1511	1511	1511	0
106	20240408	175200	229687604	1511	1511	1511	1511	0
107	20240408	175100	229687604	1511	1511	1511	1511	0
108	20240408	175000	229687604	1511	1511	1511	1511	0
109	20240408	174900	229687604	1511	1511	1511	1511	0
110	20240408	174800	229687604	1511	1511	1511	1511	0
111	20240408	174700	229687604	1511	1511	1511	1511	0
112	20240408	174600	229687604	1511	1511	1511	1511	0
113	20240408	174500	229687604	1511	1511	1511	1511	0
114	20240408	174400	229687604	1511	1511	1511	1511	0
115	20240408	174300	229687604	1511	1511	1511	1511	0
116	20240408	174200	229687604	1511	1511	1511	1511	0
117	20240408	174100	229687604	1511	1511	1511	1511	0
118	20240408	174000	229687604	1511	1511	1511	1511	0
119	20240408	173900	229687604	1511	1511	1511	1511	0
120	20240408	173800	229687604	1511	1511	1511	1511	0
121	20240408	173700	229687604	1511	1511	1511	1511	0
122	20240408	173600	229687604	1511	1511	1511	1511	6034
123	20240408	173500	229687604	1511	1511	1511	1511	0
124	20240408	173400	229687604	1511	1511	1511	1511	0
125	20240408	173300	229687604	1511	1511	1511	1511	0
126	20240408	173200	229687604	1511	1511	1511	1511	0
127	20240408	173100	229687604	1511	1511	1511	1511	0
128	20240408	173000	229687604	1511	1511	1511	1511	0
129	20240408	172900	229687604	1511	1511	1511	1511	0
130	20240408	172800	229687604	1511	1511	1511	1511	0
131	20240408	172700	229687604	1511	1511	1511	1511	0
132	20240408	172600	229687604	1511	1511	1511	1511	0
133	20240408	172500	229687604	1511	1511	1511	1511	0
134	20240408	172400	229687604	1511	1511	1511	1511	0
135	20240408	172300	229687604	1511	1511	1511	1511	0
136	20240408	172200	229687604	1511	1511	1511	1511	0
137	20240408	172100	229687604	1511	1511	1511	1511	0
138	20240408	172000	229687604	1511	1511	1511	1511	0
139	20240408	171900	229687604	1511	1511	1511	1511	0
140	20240408	171800	229687604	1511	1511	1511	1511	0
141	20240408	171700	229687604	1511	1511	1511	1511	0
142	20240408	171600	229687604	1511	1511	1511	1511	0
143	20240408	171500	229687604	1511	1511	1511	1511	0
144	20240408	171400	229687604	1511	1511	1511	1511	0
145	20240408	171300	229687604	1511	1511	1511	1511	0
146	20240408	171200	229687604	1511	1511	1511	1511	0
147	20240408	171100	229687604	1511	1511	1511	1511	0
148	20240408	171000	229687604	1511	1511	1511	1511	0
149	20240408	170900	229687604	1511	1511	1511	1511	0
150	20240408	170800	229687604	1511	1511	1511	1511	0
151	20240408	170700	229687604	1511	1511	1511	1511	0
152	20240408	170600	229687604	1511	1511	1511	1511	6034
153	20240408	170500	229687604	1511	1511	1511	1511	0
154	20240408	170400	229687604	1511	1511	1511	1511	0
155	20240408	170300	229687604	1511	1511	1511	1511	0
156	20240408	170200	229687604	1511	1511	1511	1511	0
157	20240408	170100	229687604	1511	1511	1511	1511	0
158	20240408	170000	229687604	1511	1511	1511	1511	0
159	20240408	165900	229687604	1511	1511	1511	1511	0
160	20240408	165800	229687604	1511	1511	1511	1511	0
161	20240408	165700	229687604	1511	1511	1511	1511	0
162	20240408	165600	229687604	1511	1511	1511	1511	0
163	20240408	165500	229687604	1511	1511	1511	1511	0
164	20240408	165400	229687604	1511	1511	1511	1511	0
165	20240408	165300	229687604	1511	1511	1511	1511	0
166	20240408	165200	229687604	1511	1511	1511	1511	0
167	20240408	165100	229687604	1511	1511	1511	1511	0
168	20240408	165000	229687604	1511	1511	1511	1511	0
169	20240408	164900	229687604	1511	1511	1511	1511	0
170	20240408	164800	229687604	1511	1511	1511	1511	0
171	20240408	164700	229687604	1511	1511	1511	1511	0
172	20240408	164600	229687604	1511	1511	1511	1511	0
173	20240408	164500	229687604	1511	1511	1511	1511	0
174	20240408	164400	229687604	1511	1511	1511	1511	0
175	20240408	164300	229687604	1511	1511	1511	1511	0
176	20240408	164200	229687604	1511	1511	1511	1511	0
177	20240408	164100	229687604	1511	1511	1511	1511	0
178	20240408	164000	229687604	1511	1511	1511	1511	0
179	20240408	163900	229687604	1511	1511	1511	1511	0
180	20240408	163800	229687604	1511	1511	1511	1511	0
181	20240408	163700	229687604	1511	1511	1511	1511	0
182	20240408	163600	229687604	1511	1511	1511	1511	6034
183	20240408	163500	229687604	1511	1511	1511	1511	0
184	20240408	163400	229687604	1511	1511	1511	1511	0
185	20240408	163300	229687604	1511	1511	1511	1511	0
186	20240408	163200	229687604	1511	1511	1511	1511	0
187	20240408	163100	229687604	1511	1511	1511	1511	0
188	20240408	163000	229687604	1511	1511	1511	1511	0
189	20240408	162900	229687604	1511	1511	1511	1511	0
190	20240408	162800	229687604	1511	1511	1511	1511	0
191	20240408	162700	229687604	1511	1511	1511	1511	0
192	20240408	162600	229687604	1511	1511	1511	1511	0
193	20240408	162500	229687604	1511	1511	1511	1511	0
194	20240408	162400	229687604	1511	1511	1511	1511	0
195	20240408	162300	229687604	1511	1511	1511	1511	0
196	20240408	162200	229687604	1511	1511	1511	1511	0
197	20240408	162100	229687604	1511	1511	1511	1511	0
198	20240408	162000	229687604	1511	1511	1511	1511	0
199	20240408	161900	229687604	1511	1511	1511	1511	0
200	20240408	161800	229687604	1511	1511	1511	1511	0
201	20240408	161700	229687604	1511	1511	1511	1511	0
202	20240408	161600	229687604	1511	1511	1511	1511	0
203	20240408	161500	229687604	1511	1511	1511	1511	0
204	20240408	161400	229687604	1511	1511	1511	1511	0
205	20240408	161300	229687604	1511	1511	1511	1511	0
206	20240408	161200	229687604	1511	1511	1511	1511	0
207	20240408	161100	229687604	1511	1511	1511	1511	0
208	20240408	161000	229687604	1511	1511	1511	1511	0
209	20240408	160900	229687604	1511	1511	1511	1511	0
210	20240408	160800	229687604	1511	1511	1511	1511	0
211	20240408	160700	229687604	1511	1511	1511	1511	0
212	20240408	160600	229687604	1511	1511	1511	1511	6034
213	20240408	160500	229687604	1511	1511	1511	1511	0
214	20240408	160400	229687604	1511	1511	1511	1511	0
215	20240408	160300	229687604	1511	1511	1511	1511	0
216	20240408	160200	229687604	1511	1511	1511	1511	0
217	20240408	160100	229687604	1511	1511	1511	1511	0
218	20240408	160000	229687604	1511	1511	1511	1511	0
219	20240408	155900	229687604	1511	1511	1511	1511	0
220	20240408	155800	229687604	1511	1511	1511	1511	0
221	20240408	155700	229687604	1511	1511	1511	1511	0
222	20240408	155600	229687604	1511	1511	1511	1511	0
223	20240408	155500	229687604	1511	1511	1511	1511	0
224	20240408	155400	229687604	1511	1511	1511	1511	0
225	20240408	155300	229687604	1511	1511	1511	1511	0
226	20240408	155200	229687604	1511	1511	1511	1511	0
227	20240408	155100	229687604	1511	1511	1511	1511	0
228	20240408	155000	229687604	1511	1511	1511	1511	0
229	20240408	154900	229687604	1511	1511	1511	1511	0
230	20240408	154800	229687604	1511	1511	1511	1511	0
231	20240408	154700	229687604	1511	1511	1511	1511	0
232	20240408	154600	229687604	1511	1511	1511	1511	0
233	20240408	154500	229687604	1511	1511	1511	1511	0
234	20240408	154400	229687604	1511	1511	1511	1511	0
235	20240408	154300	229687604	1511	1511	1511	1511	0
236	20240408	154200	229687604	1511	1511	1511	1511	0
237	20240408	154100	229687604	1511	1511	1511	1511	0
238	20240408	154000	229687604	1511	1511	1511	1511	0
239	20240408	153900	229687604	1511	1511	1511	1511	0
240	20240408	153800	229687604	1511	1511	1511	1511	0
241	20240408	153700	229687604	1511	1511	1511	1511	0
242	20240408	153600	229687604	1511	1511	1511	1511	6034
243	20240408	153500	229687604	1511	1511	1511	1511	0
244	20240408	153400	229687604	1511	1511	1511	1511	0
245	20240408	153300	229687604	1511	1511	1511	1511	0
246	20240408	153200	229687604	1511	1511	1511	1511	0
247	20240408	153100	229687604	1511	1511	1511	1511	0
248	20240408	153000	229687604	1511	1511	1511	1511	6034
249	20240408	152900	220570230	1509	1509	1509	1509	0
250	20240408	152800	220570230	1509	1509	1509	1509	0
251	20240408	152700	220570230	1509	1509	1509	1509	0
252	20240408	152600	220570230	1509	1509	1509	1509	0
253	20240408	152500	220570230	1509	1509	1509	1509	0
254	20240408	152400	220570230	1509	1509	1509	1509	0
255	20240408	152300	220570230	1509	1509	1509	1509	0
256	20240408	152200	220570230	1509	1509	1509	1509	0
257	20240408	152100	220570230	1509	1509	1509	1509	0
258	20240408	152000	220570230	1509	1509	1509	1509	0
259	20240408	151900	220570230	1509	1509	1509	1509	72
260	20240408	151800	220461582	1511	1510	1511	1509	586
261	20240408	151700	219576806	1512	1512	1512	1512	0
262	20240408	151600	219576806	1512	1512	1512	1512	0
263	20240408	151500	219576806	1512	1509	1512	1509	4329
264	20240408	151400	213037277	1512	1512	1512	1512	0
265	20240408	151300	213037277	1512	1511	1512	1511	66
266	20240408	151200	212937494	1510	1510	1510	1510	0
267	20240408	151100	212937494	1510	1510	1510	1510	500
268	20240408	151000	212182494	1511	1511	1511	1511	0
269	20240408	150900	212182494	1511	1511	1511	1511	0
270	20240408	150800	212182494	1511	1511	1511	1511	0
271	20240408	150700	212182494	1511	1511	1511	1511	1
272	20240408	150600	212180983	1509	1509	1509	1509	0
273	20240408	150500	212180983	1509	1509	1509	1509	0
274	20240408	150400	212180983	1509	1511	1511	1509	1479
275	20240408	150300	209949168	1512	1510	1512	1510	10
276	20240408	150200	209934059	1510	1510	1510	1510	0
277	20240408	150100	209934059	1510	1510	1510	1510	0
278	20240408	150000	209934059	1510	1510	1510	1510	0
279	20240408	145900	209934059	1510	1510	1510	1510	849
280	20240408	145800	208652069	1512	1512	1512	1512	0
281	20240408	145700	208652069	1512	1512	1512	1512	0
282	20240408	145600	208652069	1512	1512	1512	1512	0
283	20240408	145500	208652069	1512	1512	1512	1512	200
284	20240408	145400	208349669	1512	1512	1512	1512	543
285	20240408	145300	207528653	1510	1510	1510	1510	0
286	20240408	145200	207528653	1510	1510	1510	1510	1651
287	20240408	145100	205035643	1510	1510	1510	1510	0
288	20240408	145000	205035643	1510	1510	1510	1510	0
289	20240408	144900	205035643	1510	1510	1510	1510	0
290	20240408	144800	205035643	1510	1510	1510	1510	3255
291	20240408	144700	200120593	1511	1511	1511	1511	3074
292	20240408	144600	195475779	1511	1511	1511	1511	16
293	20240408	144500	195451603	1510	1510	1510	1510	0
294	20240408	144400	195451603	1510	1510	1510	1510	342
295	20240408	144300	194935183	1510	1510	1510	1510	0
296	20240408	144200	194935183	1510	1510	1510	1510	0
297	20240408	144100	194935183	1510	1509	1510	1509	1005
298	20240408	144000	193418133	1510	1510	1510	1510	53
299	20240408	143900	193338103	1509	1509	1509	1509	0
300	20240408	143800	193338103	1509	1509	1509	1509	0
301	20240408	143700	193338103	1509	1509	1509	1509	2000
302	20240408	143600	190320103	1509	1509	1509	1509	0
303	20240408	143500	190320103	1509	1509	1509	1509	570
304	20240408	143400	189459973	1508	1508	1508	1508	0
305	20240408	143300	189459973	1508	1508	1508	1508	1795
306	20240408	143200	186753113	1508	1508	1508	1508	0
307	20240408	143100	186753113	1508	1508	1508	1508	0
308	20240408	143000	186753113	1508	1508	1508	1508	0
309	20240408	142900	186753113	1508	1508	1508	1508	0
310	20240408	142800	186753113	1508	1508	1508	1508	0
311	20240408	142700	186753113	1508	1508	1508	1508	0
312	20240408	142600	186753113	1508	1508	1508	1508	0
313	20240408	142500	186753113	1508	1508	1508	1508	0
314	20240408	142400	186753113	1508	1508	1508	1508	0
315	20240408	142300	186753113	1508	1508	1508	1508	0
316	20240408	142200	186753113	1508	1505	1508	1505	1958
317	20240408	142100	183806320	1505	1505	1505	1505	0
318	20240408	142000	183806320	1505	1505	1505	1505	1
319	20240408	141900	183804815	1504	1504	1504	1504	0
320	20240408	141800	183804815	1504	1504	1504	1504	0
321	20240408	141700	183804815	1504	1504	1504	1504	13
322	20240408	141600	183785263	1504	1504	1504	1504	0
323	20240408	141500	183785263	1504	1504	1504	1504	0
324	20240408	141400	183785263	1504	1504	1504	1504	0
325	20240408	141300	183785263	1504	1504	1504	1504	34
326	20240408	141200	183734127	1504	1504	1504	1504	0
327	20240408	141100	183734127	1504	1504	1504	1504	0
328	20240408	141000	183734127	1504	1504	1504	1504	2
329	20240408	140900	183731119	1503	1503	1503	1503	0
330	20240408	140800	183731119	1503	1503	1503	1503	0
331	20240408	140700	183731119	1503	1503	1503	1503	0
332	20240408	140600	183731119	1503	1503	1503	1503	0
333	20240408	140500	183731119	1503	1503	1503	1503	0
334	20240408	140400	183731119	1503	1503	1503	1503	0
335	20240408	140300	183731119	1503	1503	1503	1503	0
336	20240408	140200	183731119	1503	1503	1503	1503	0
337	20240408	140100	183731119	1503	1503	1503	1503	0
338	20240408	140000	183731119	1503	1503	1503	1503	44
339	20240408	135900	183664987	1503	1503	1503	1503	0
340	20240408	135800	183664987	1503	1503	1503	1503	0
341	20240408	135700	183664987	1503	1503	1503	1503	0
342	20240408	135600	183664987	1503	1503	1503	1503	0
343	20240408	135500	183664987	1503	1503	1503	1503	22
344	20240408	135400	183631921	1504	1504	1504	1504	0
345	20240408	135300	183631921	1504	1504	1504	1504	1
346	20240408	135200	183630417	1504	1504	1504	1504	0
347	20240408	135100	183630417	1504	1504	1504	1504	0
348	20240408	135000	183630417	1504	1504	1504	1504	400
349	20240408	134900	183028817	1504	1504	1504	1504	401
350	20240408	134800	182425713	1502	1502	1502	1502	0
351	20240408	134700	182425713	1502	1502	1502	1502	0
352	20240408	134600	182425713	1502	1502	1502	1502	0
353	20240408	134500	182425713	1502	1502	1502	1502	0
354	20240408	134400	182425713	1502	1502	1502	1502	0
355	20240408	134300	182425713	1502	1502	1502	1502	1424
356	20240408	134200	180286865	1502	1502	1502	1502	0
357	20240408	134100	180286865	1502	1502	1502	1502	598
358	20240408	134000	179388669	1502	1502	1502	1502	0
359	20240408	133900	179388669	1502	1502	1502	1502	0
360	20240408	133800	179388669	1502	1502	1502	1502	0
361	20240408	133700	179388669	1502	1502	1502	1502	1
362	20240408	133600	179387167	1502	1502	1502	1502	0
363	20240408	133500	179387167	1502	1502	1502	1502	0
364	20240408	133400	179387167	1502	1502	1502	1502	0
365	20240408	133300	179387167	1502	1502	1502	1502	0
366	20240408	133200	179387167	1502	1502	1502	1502	0
367	20240408	133100	179387167	1502	1502	1502	1501	1927
368	20240408	133000	176493739	1502	1502	1502	1502	0
369	20240408	132900	176493739	1502	1502	1502	1502	0
370	20240408	132800	176493739	1502	1502	1502	1502	1
371	20240408	132700	176492237	1502	1504	1504	1502	3026
372	20240408	132600	171947181	1503	1503	1503	1503	0
373	20240408	132500	171947181	1503	1503	1503	1503	0
374	20240408	132400	171947181	1503	1503	1503	1503	0
375	20240408	132300	171947181	1503	1503	1503	1503	0
376	20240408	132200	171947181	1503	1503	1503	1503	0
377	20240408	132100	171947181	1503	1503	1503	1503	0
378	20240408	132000	171947181	1503	1503	1503	1503	0
379	20240408	131900	171947181	1503	1503	1503	1503	881
380	20240408	131800	170623038	1503	1504	1504	1503	2000
381	20240408	131700	167617037	1504	1504	1504	1504	0
382	20240408	131600	167617037	1504	1504	1504	1504	0
383	20240408	131500	167617037	1504	1504	1504	1504	0
384	20240408	131400	167617037	1504	1504	1504	1504	0
385	20240408	131300	167617037	1504	1504	1504	1504	0
386	20240408	131200	167617037	1504	1504	1504	1504	0
387	20240408	131100	167617037	1504	1504	1504	1504	1000
388	20240408	131000	166113037	1505	1505	1505	1505	0
389	20240408	130900	166113037	1505	1505	1505	1505	0
390	20240408	130800	166113037	1505	1505	1505	1505	1
391	20240408	130700	166111532	1500	1500	1500	1500	0
392	20240408	130600	166111532	1500	1500	1500	1500	0
393	20240408	130500	166111532	1500	1500	1500	1500	0
394	20240408	130400	166111532	1500	1500	1500	1500	0
395	20240408	130300	166111532	1500	1500	1500	1500	0
396	20240408	130200	166111532	1500	1503	1503	1500	3000
397	20240408	130100	161611514	1500	1501	1501	1500	1600
398	20240408	130000	159209994	1501	1501	1501	1501	5000
399	20240408	125900	151704994	1501	1501	1501	1501	2000
400	20240408	125800	148702994	1502	1502	1502	1502	0
401	20240408	125700	148702994	1502	1502	1502	1502	0
402	20240408	125600	148702994	1502	1502	1502	1502	0
403	20240408	125500	148702994	1502	1502	1502	1502	0
404	20240408	125400	148702994	1502	1502	1502	1502	500
405	20240408	125300	147951994	1505	1505	1505	1505	4
406	20240408	125200	147945974	1505	1505	1505	1505	0
407	20240408	125100	147945974	1505	1505	1505	1505	0
408	20240408	125000	147945974	1505	1506	1506	1500	20160
409	20240408	124900	117650008	1507	1507	1507	1507	0
410	20240408	124800	117650008	1507	1507	1507	1507	1
411	20240408	124700	117648501	1506	1506	1506	1506	0
412	20240408	124600	117648501	1506	1506	1506	1506	0
413	20240408	124500	117648501	1506	1506	1506	1506	0
414	20240408	124400	117648501	1506	1506	1506	1506	21
415	20240408	124300	117616875	1506	1505	1506	1505	1008
416	20240408	124200	116098835	1505	1505	1505	1505	53
417	20240408	124100	116019070	1505	1505	1505	1505	0
418	20240408	124000	116019070	1505	1505	1505	1505	0
419	20240408	123900	116019070	1505	1505	1505	1505	0
420	20240408	123800	116019070	1505	1505	1505	1505	1014
421	20240408	123700	114493000	1506	1506	1506	1506	0
422	20240408	123600	114493000	1506	1506	1506	1506	0
423	20240408	123500	114493000	1506	1506	1506	1506	10
424	20240408	123400	114477940	1506	1506	1506	1506	0
425	20240408	123300	114477940	1506	1506	1506	1506	0
426	20240408	123200	114477940	1506	1506	1506	1506	0
427	20240408	123100	114477940	1506	1506	1506	1506	1000
428	20240408	123000	112971940	1506	1506	1506	1506	0
429	20240408	122900	112971940	1506	1506	1506	1506	100
430	20240408	122800	112821340	1505	1505	1505	1505	0
431	20240408	122700	112821340	1505	1505	1505	1505	2
432	20240408	122600	112818330	1506	1506	1506	1506	0
433	20240408	122500	112818330	1506	1506	1506	1506	76
434	20240408	122400	112703874	1507	1507	1507	1507	0
435	20240408	122300	112703874	1507	1507	1507	1507	0
436	20240408	122200	112703874	1507	1507	1507	1507	0
437	20240408	122100	112703874	1507	1507	1507	1507	1
438	20240408	122000	112702367	1507	1507	1507	1507	0
439	20240408	121900	112702367	1507	1507	1507	1507	0
440	20240408	121800	112702367	1507	1507	1507	1507	0
441	20240408	121700	112702367	1507	1507	1507	1507	8
442	20240408	121600	112690311	1508	1506	1508	1506	134
443	20240408	121500	112488243	1508	1510	1510	1504	21254
444	20240408	121400	80472155	1508	1508	1508	1508	0
445	20240408	121300	80472155	1508	1508	1508	1508	0
446	20240408	121200	80472155	1508	1508	1508	1508	0
447	20240408	121100	80472155	1508	1508	1508	1508	0
448	20240408	121000	80472155	1508	1508	1508	1508	0
449	20240408	120900	80472155	1508	1508	1508	1508	0
450	20240408	120800	80472155	1508	1508	1508	1508	0
451	20240408	120700	80472155	1508	1508	1508	1508	0
452	20240408	120600	80472155	1508	1508	1508	1508	0
453	20240408	120500	80472155	1508	1508	1508	1508	0
454	20240408	120400	80472155	1508	1508	1508	1508	0
455	20240408	120300	80472155	1508	1508	1508	1508	0
456	20240408	120200	80472155	1508	1508	1508	1508	0
457	20240408	120100	80472155	1508	1508	1508	1508	0
458	20240408	120000	80472155	1508	1508	1508	1508	0
459	20240408	115900	80472155	1508	1508	1508	1508	0
460	20240408	115800	80472155	1508	1508	1508	1508	0
461	20240408	115700	80472155	1508	1508	1508	1508	0
462	20240408	115600	80472155	1508	1509	1509	1508	1330
463	20240408	115500	78466514	1510	1510	1510	1510	0
464	20240408	115400	78466514	1510	1510	1510	1510	0
465	20240408	115300	78466514	1510	1511	1511	1510	2
466	20240408	115200	78463493	1511	1511	1511	1511	0
467	20240408	115100	78463493	1511	1511	1511	1511	0
468	20240408	115000	78463493	1511	1511	1511	1511	0
469	20240408	114900	78463493	1511	1511	1511	1511	0
470	20240408	114800	78463493	1511	1511	1511	1511	0
471	20240408	114700	78463493	1511	1511	1511	1511	0
472	20240408	114600	78463493	1511	1511	1511	1511	0
473	20240408	114500	78463493	1511	1511	1511	1511	0
474	20240408	114400	78463493	1511	1511	1511	1511	0
475	20240408	114300	78463493	1511	1511	1511	1511	0
476	20240408	114200	78463493	1511	1511	1511	1511	0
477	20240408	114100	78463493	1511	1511	1511	1511	0
478	20240408	114000	78463493	1511	1511	1511	1511	0
479	20240408	113900	78463493	1511	1511	1511	1511	0
480	20240408	113800	78463493	1511	1511	1511	1511	0
481	20240408	113700	78463493	1511	1511	1511	1511	0
482	20240408	113600	78463493	1511	1511	1511	1511	0
483	20240408	113500	78463493	1511	1511	1511	1511	0
484	20240408	113400	78463493	1511	1511	1511	1511	0
485	20240408	113300	78463493	1511	1511	1511	1511	0
486	20240408	113200	78463493	1511	1511	1511	1511	0
487	20240408	113100	78463493	1511	1511	1511	1511	0
488	20240408	113000	78463493	1511	1510	1511	1510	400
489	20240408	112900	77859484	1510	1510	1510	1510	99
490	20240408	112800	77709994	1508	1508	1508	1508	200
491	20240408	112700	77408394	1510	1510	1510	1510	0
492	20240408	112600	77408394	1510	1510	1510	1510	0
493	20240408	112500	77408394	1510	1510	1510	1510	0
494	20240408	112400	77408394	1510	1510	1510	1510	0
495	20240408	112300	77408394	1510	1510	1510	1510	0
496	20240408	112200	77408394	1510	1510	1510	1510	0
497	20240408	112100	77408394	1510	1510	1510	1510	0
498	20240408	112000	77408394	1510	1510	1510	1510	0
499	20240408	111900	77408394	1510	1510	1510	1510	66
500	20240408	111800	77308734	1508	1508	1508	1508	0
501	20240408	111700	77308734	1508	1508	1508	1508	0
502	20240408	111600	77308734	1508	1508	1508	1508	0
503	20240408	111500	77308734	1508	1508	1508	1508	0
504	20240408	111400	77308734	1508	1509	1509	1508	3500
505	20240408	111300	72030733	1510	1510	1510	1509	7290
506	20240408	111200	61025002	1511	1511	1511	1511	0
507	20240408	111100	61025002	1511	1511	1511	1511	0
508	20240408	111000	61025002	1511	1511	1511	1511	0
509	20240408	110900	61025002	1511	1511	1511	1511	0
510	20240408	110800	61025002	1511	1511	1511	1511	0
511	20240408	110700	61025002	1511	1511	1511	1511	0
512	20240408	110600	61025002	1511	1511	1511	1511	100
513	20240408	110500	60873902	1511	1511	1511	1511	0
514	20240408	110400	60873902	1511	1511	1511	1511	0
515	20240408	110300	60873902	1511	1511	1511	1511	50
516	20240408	110200	60798352	1511	1511	1511	1511	0
517	20240408	110100	60798352	1511	1511	1511	1511	0
518	20240408	110000	60798352	1511	1511	1511	1511	0
519	20240408	105900	60798352	1511	1511	1511	1511	50
520	20240408	105800	60722802	1511	1511	1511	1511	0
521	20240408	105700	60722802	1511	1512	1512	1511	2
522	20240408	105600	60719779	1512	1512	1512	1512	0
523	20240408	105500	60719779	1512	1512	1512	1512	0
524	20240408	105400	60719779	1512	1512	1512	1512	0
525	20240408	105300	60719779	1512	1512	1512	1512	0
526	20240408	105200	60719779	1512	1512	1512	1512	0
527	20240408	105100	60719779	1512	1512	1512	1512	0
528	20240408	105000	60719779	1512	1512	1512	1512	0
529	20240408	104900	60719779	1512	1512	1512	1512	0
530	20240408	104800	60719779	1512	1512	1512	1512	20
531	20240408	104700	60689539	1509	1509	1509	1509	0
532	20240408	104600	60689539	1509	1509	1509	1509	0
533	20240408	104500	60689539	1509	1509	1509	1509	0
534	20240408	104400	60689539	1509	1509	1509	1509	0
535	20240408	104300	60689539	1509	1510	1510	1509	11
536	20240408	104200	60672930	1511	1511	1511	1511	0
537	20240408	104100	60672930	1511	1511	1511	1511	0
538	20240408	104000	60672930	1511	1511	1511	1511	0
539	20240408	103900	60672930	1511	1511	1511	1511	0
540	20240408	103800	60672930	1511	1511	1511	1511	0
541	20240408	103700	60672930	1511	1510	1511	1510	993
542	20240408	103600	59172566	1510	1510	1510	1510	0
543	20240408	103500	59172566	1510	1510	1510	1510	0
544	20240408	103400	59172566	1510	1509	1510	1509	279
545	20240408	103300	58751355	1510	1510	1510	1510	2
546	20240408	103200	58748335	1510	1510	1510	1510	1
547	20240408	103100	58746825	1509	1509	1509	1509	0
548	20240408	103000	58746825	1509	1509	1509	1509	0
549	20240408	102900	58746825	1509	1509	1509	1509	0
550	20240408	102800	58746825	1509	1509	1509	1509	30
551	20240408	102700	58701555	1508	1510	1510	1508	3715
552	20240408	102600	53096628	1511	1511	1511	1511	0
553	20240408	102500	53096628	1511	1511	1511	1511	1
554	20240408	102400	53095117	1510	1511	1511	1510	3435
555	20240408	102300	47906248	1511	1511	1511	1511	0
556	20240408	102200	47906248	1511	1511	1511	1511	0
557	20240408	102100	47906248	1511	1511	1511	1511	2100
558	20240408	102000	44733148	1511	1511	1511	1511	50
559	20240408	101900	44657598	1512	1512	1512	1512	0
560	20240408	101800	44657598	1512	1512	1512	1512	0
561	20240408	101700	44657598	1512	1512	1512	1512	150
562	20240408	101600	44430798	1512	1511	1512	1511	647
563	20240408	101500	43453175	1511	1511	1511	1511	1
564	20240408	101400	43451664	1511	1511	1511	1511	0
565	20240408	101300	43451664	1511	1511	1511	1511	0
566	20240408	101200	43451664	1511	1511	1511	1511	50
567	20240408	101100	43376114	1511	1511	1511	1511	0
568	20240408	101000	43376114	1511	1510	1511	1510	1707
569	20240408	100900	40798543	1510	1510	1510	1510	0
570	20240408	100800	40798543	1510	1510	1510	1510	50
571	20240408	100700	40723043	1513	1513	1513	1513	0
572	20240408	100600	40723043	1513	1513	1513	1513	140
573	20240408	100500	40511223	1511	1513	1513	1511	4539
574	20240408	100400	33650053	1514	1514	1514	1514	0
575	20240408	100300	33650053	1514	1514	1514	1514	9
576	20240408	100200	33636427	1514	1514	1514	1514	2
577	20240408	100100	33633399	1512	1513	1513	1512	134
578	20240408	100000	33430789	1514	1514	1514	1514	308
579	20240408	095900	32964477	1513	1513	1513	1513	4800
580	20240408	095800	25702077	1513	1513	1513	1513	0
581	20240408	095700	25702077	1513	1513	1513	1513	1000
582	20240408	095600	24189077	1514	1514	1514	1514	0
583	20240408	095500	24189077	1514	1514	1514	1514	0
584	20240408	095400	24189077	1514	1514	1514	1514	0
585	20240408	095300	24189077	1514	1514	1514	1514	0
586	20240408	095200	24189077	1514	1514	1514	1514	0
587	20240408	095100	24189077	1514	1514	1514	1514	0
588	20240408	095000	24189077	1514	1514	1514	1514	0
589	20240408	094900	24189077	1514	1514	1514	1514	0
590	20240408	094800	24189077	1514	1514	1514	1514	0
591	20240408	094700	24189077	1514	1514	1514	1514	0
592	20240408	094600	24189077	1514	1514	1514	1514	10
593	20240408	094500	24173937	1513	1513	1513	1513	2
594	20240408	094400	24170911	1514	1514	1514	1514	449
595	20240408	094300	23491125	1514	1514	1514	1514	0
596	20240408	094200	23491125	1514	1514	1514	1514	54
597	20240408	094100	23409369	1514	1514	1514	1514	1342
598	20240408	094000	21377581	1516	1516	1516	1516	0
599	20240408	093900	21377581	1516	1516	1516	1516	2
600	20240408	093800	21374549	1516	1516	1516	1516	5
601	20240408	093700	21366969	1516	1516	1516	1516	0
602	20240408	093600	21366969	1516	1516	1516	1516	97
603	20240408	093500	21219917	1516	1516	1516	1516	0
604	20240408	093400	21219917	1516	1516	1516	1516	10
605	20240408	093300	21204757	1516	1516	1516	1516	0
606	20240408	093200	21204757	1516	1516	1516	1516	0
607	20240408	093100	21204757	1516	1516	1516	1516	0
608	20240408	093000	21204757	1516	1516	1516	1516	0
609	20240408	092900	21204757	1516	1516	1516	1516	1
610	20240408	092800	21203241	1518	1518	1518	1518	0
611	20240408	092700	21203241	1518	1518	1518	1518	3
612	20240408	092600	21198687	1521	1515	1521	1515	1700
613	20240408	092500	18619183	1513	1513	1513	1513	0
614	20240408	092400	18619183	1513	1513	1513	1513	0
615	20240408	092300	18619183	1513	1513	1513	1513	199
616	20240408	092200	18318096	1513	1513	1513	1513	0
617	20240408	092100	18318096	1513	1514	1514	1513	1784
618	20240408	092000	15617222	1514	1514	1514	1514	0
619	20240408	091900	15617222	1514	1514	1514	1514	11
620	20240408	091800	15600568	1514	1514	1514	1514	0
621	20240408	091700	15600568	1514	1514	1514	1514	9
622	20240408	091600	15586942	1514	1515	1515	1514	110
623	20240408	091500	15420302	1515	1515	1515	1515	3
624	20240408	091400	15415757	1515	1515	1515	1515	1
625	20240408	091300	15414242	1515	1515	1515	1515	1
626	20240408	091200	15412727	1518	1518	1518	1518	0
627	20240408	091100	15412727	1518	1518	1518	1518	0
628	20240408	091000	15412727	1518	1518	1518	1518	0
629	20240408	090900	15412727	1518	1514	1518	1514	6
630	20240408	090800	15403623	1514	1514	1514	1514	340
631	20240408	090700	14888863	1522	1522	1522	1522	100
632	20240408	090600	14736663	1522	1522	1522	1522	0
633	20240408	090500	14736663	1522	1512	1522	1510	1195
634	20240408	090400	12929408	1511	1514	1514	1511	5900
635	20240408	090300	4008334	1515	1516	1516	1512	473
636	20240408	090200	3292988	1512	1521	1531	1512	1871
637	20240408	090100	446431	1529	1529	1529	1529	156
638	20240408	090000	207907	1529	1529	1529	1528	136