KissMeData/050760/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	192200	94518136	1670	1670	1670	1670	1759
3	20240416	192100	94518136	1670	1670	1670	1670	0
4	20240416	192000	94518136	1670	1670	1670	1670	0
5	20240416	191900	94518136	1670	1670	1670	1670	0
6	20240416	191800	94518136	1670	1670	1670	1670	0
7	20240416	191700	94518136	1670	1670	1670	1670	0
8	20240416	191600	94518136	1670	1670	1670	1670	0
9	20240416	191500	94518136	1670	1670	1670	1670	0
10	20240416	191400	94518136	1670	1670	1670	1670	0
11	20240416	191300	94518136	1670	1670	1670	1670	0
12	20240416	191200	94518136	1670	1670	1670	1670	0
13	20240416	191100	94518136	1670	1670	1670	1670	0
14	20240416	191000	94518136	1670	1670	1670	1670	0
15	20240416	190900	94518136	1670	1670	1670	1670	0
16	20240416	190800	94518136	1670	1670	1670	1670	0
17	20240416	190700	94518136	1670	1670	1670	1670	0
18	20240416	190600	94518136	1670	1670	1670	1670	0
19	20240416	190500	94518136	1670	1670	1670	1670	0
20	20240416	190400	94518136	1670	1670	1670	1670	0
21	20240416	190300	94518136	1670	1670	1670	1670	0
22	20240416	190200	94518136	1670	1670	1670	1670	0
23	20240416	190100	94518136	1670	1670	1670	1670	0
24	20240416	190000	94518136	1670	1670	1670	1670	0
25	20240416	185900	94518136	1670	1670	1670	1670	0
26	20240416	185800	94518136	1670	1670	1670	1670	0
27	20240416	185700	94518136	1670	1670	1670	1670	0
28	20240416	185600	94518136	1670	1670	1670	1670	0
29	20240416	185500	94518136	1670	1670	1670	1670	0
30	20240416	185400	94518136	1670	1670	1670	1670	0
31	20240416	185300	94518136	1670	1670	1670	1670	0
32	20240416	185200	94518136	1670	1670	1670	1670	1759
33	20240416	185100	94518136	1670	1670	1670	1670	0
34	20240416	185000	94518136	1670	1670	1670	1670	0
35	20240416	184900	94518136	1670	1670	1670	1670	0
36	20240416	184800	94518136	1670	1670	1670	1670	0
37	20240416	184700	94518136	1670	1670	1670	1670	0
38	20240416	184600	94518136	1670	1670	1670	1670	0
39	20240416	184500	94518136	1670	1670	1670	1670	0
40	20240416	184400	94518136	1670	1670	1670	1670	0
41	20240416	184300	94518136	1670	1670	1670	1670	0
42	20240416	184200	94518136	1670	1670	1670	1670	0
43	20240416	184100	94518136	1670	1670	1670	1670	0
44	20240416	184000	94518136	1670	1670	1670	1670	0
45	20240416	183900	94518136	1670	1670	1670	1670	0
46	20240416	183800	94518136	1670	1670	1670	1670	0
47	20240416	183700	94518136	1670	1670	1670	1670	0
48	20240416	183600	94518136	1670	1670	1670	1670	0
49	20240416	183500	94518136	1670	1670	1670	1670	0
50	20240416	183400	94518136	1670	1670	1670	1670	0
51	20240416	183300	94518136	1670	1670	1670	1670	0
52	20240416	183200	94518136	1670	1670	1670	1670	0
53	20240416	183100	94518136	1670	1670	1670	1670	0
54	20240416	183000	94518136	1670	1670	1670	1670	0
55	20240416	182900	94518136	1670	1670	1670	1670	0
56	20240416	182800	94518136	1670	1670	1670	1670	0
57	20240416	182700	94518136	1670	1670	1670	1670	0
58	20240416	182600	94518136	1670	1670	1670	1670	0
59	20240416	182500	94518136	1670	1670	1670	1670	0
60	20240416	182400	94518136	1670	1670	1670	1670	0
61	20240416	182300	94518136	1670	1670	1670	1670	0
62	20240416	182200	94518136	1670	1670	1670	1670	1759
63	20240416	182100	94518136	1670	1670	1670	1670	0
64	20240416	182000	94518136	1670	1670	1670	1670	0
65	20240416	181900	94518136	1670	1670	1670	1670	0
66	20240416	181800	94518136	1670	1670	1670	1670	0
67	20240416	181700	94518136	1670	1670	1670	1670	0
68	20240416	181600	94518136	1670	1670	1670	1670	0
69	20240416	181500	94518136	1670	1670	1670	1670	0
70	20240416	181400	94518136	1670	1670	1670	1670	0
71	20240416	181300	94518136	1670	1670	1670	1670	0
72	20240416	181200	94518136	1670	1670	1670	1670	0
73	20240416	181100	94518136	1670	1670	1670	1670	0
74	20240416	181000	94518136	1670	1670	1670	1670	0
75	20240416	180900	94518136	1670	1670	1670	1670	0
76	20240416	180800	94518136	1670	1670	1670	1670	0
77	20240416	180700	94518136	1670	1670	1670	1670	0
78	20240416	180600	94518136	1670	1670	1670	1670	0
79	20240416	180500	94518136	1670	1670	1670	1670	0
80	20240416	180400	94518136	1670	1670	1670	1670	0
81	20240416	180300	94518136	1670	1670	1670	1670	0
82	20240416	180200	94518136	1670	1670	1670	1670	0
83	20240416	180100	94518136	1670	1670	1670	1670	0
84	20240416	180000	94518136	1670	1670	1670	1670	0
85	20240416	175900	94518136	1670	1670	1670	1670	0
86	20240416	175800	94518136	1670	1670	1670	1670	0
87	20240416	175700	94518136	1670	1670	1670	1670	0
88	20240416	175600	94518136	1670	1670	1670	1670	0
89	20240416	175500	94518136	1670	1670	1670	1670	0
90	20240416	175400	94518136	1670	1670	1670	1670	0
91	20240416	175300	94518136	1670	1670	1670	1670	0
92	20240416	175200	94518136	1670	1670	1670	1670	1759
93	20240416	175100	94518136	1670	1670	1670	1670	0
94	20240416	175000	94518136	1670	1670	1670	1670	0
95	20240416	174900	94518136	1670	1670	1670	1670	0
96	20240416	174800	94518136	1670	1670	1670	1670	0
97	20240416	174700	94518136	1670	1670	1670	1670	0
98	20240416	174600	94518136	1670	1670	1670	1670	0
99	20240416	174500	94518136	1670	1670	1670	1670	0
100	20240416	174400	94518136	1670	1670	1670	1670	0
101	20240416	174300	94518136	1670	1670	1670	1670	0
102	20240416	174200	94518136	1670	1670	1670	1670	0
103	20240416	174100	94518136	1670	1670	1670	1670	0
104	20240416	174000	94518136	1670	1670	1670	1670	0
105	20240416	173900	94518136	1670	1670	1670	1670	0
106	20240416	173800	94518136	1670	1670	1670	1670	0
107	20240416	173700	94518136	1670	1670	1670	1670	0
108	20240416	173600	94518136	1670	1670	1670	1670	0
109	20240416	173500	94518136	1670	1670	1670	1670	0
110	20240416	173400	94518136	1670	1670	1670	1670	0
111	20240416	173300	94518136	1670	1670	1670	1670	0
112	20240416	173200	94518136	1670	1670	1670	1670	0
113	20240416	173100	94518136	1670	1670	1670	1670	0
114	20240416	173000	94518136	1670	1670	1670	1670	0
115	20240416	172900	94518136	1670	1670	1670	1670	0
116	20240416	172800	94518136	1670	1670	1670	1670	0
117	20240416	172700	94518136	1670	1670	1670	1670	0
118	20240416	172600	94518136	1670	1670	1670	1670	0
119	20240416	172500	94518136	1670	1670	1670	1670	0
120	20240416	172400	94518136	1670	1670	1670	1670	0
121	20240416	172300	94518136	1670	1670	1670	1670	0
122	20240416	172200	94518136	1670	1670	1670	1670	1759
123	20240416	172100	94518136	1670	1670	1670	1670	0
124	20240416	172000	94518136	1670	1670	1670	1670	0
125	20240416	171900	94518136	1670	1670	1670	1670	0
126	20240416	171800	94518136	1670	1670	1670	1670	0
127	20240416	171700	94518136	1670	1670	1670	1670	0
128	20240416	171600	94518136	1670	1670	1670	1670	0
129	20240416	171500	94518136	1670	1670	1670	1670	0
130	20240416	171400	94518136	1670	1670	1670	1670	0
131	20240416	171300	94518136	1670	1670	1670	1670	0
132	20240416	171200	94518136	1670	1670	1670	1670	0
133	20240416	171100	94518136	1670	1670	1670	1670	0
134	20240416	171000	94518136	1670	1670	1670	1670	0
135	20240416	170900	94518136	1670	1670	1670	1670	0
136	20240416	170800	94518136	1670	1670	1670	1670	0
137	20240416	170700	94518136	1670	1670	1670	1670	0
138	20240416	170600	94518136	1670	1670	1670	1670	0
139	20240416	170500	94518136	1670	1670	1670	1670	0
140	20240416	170400	94518136	1670	1670	1670	1670	0
141	20240416	170300	94518136	1670	1670	1670	1670	0
142	20240416	170200	94518136	1670	1670	1670	1670	0
143	20240416	170100	94518136	1670	1670	1670	1670	0
144	20240416	170000	94518136	1670	1670	1670	1670	0
145	20240416	165900	94518136	1670	1670	1670	1670	0
146	20240416	165800	94518136	1670	1670	1670	1670	0
147	20240416	165700	94518136	1670	1670	1670	1670	0
148	20240416	165600	94518136	1670	1670	1670	1670	0
149	20240416	165500	94518136	1670	1670	1670	1670	0
150	20240416	165400	94518136	1670	1670	1670	1670	0
151	20240416	165300	94518136	1670	1670	1670	1670	0
152	20240416	165200	94518136	1670	1670	1670	1670	1759
153	20240416	165100	94518136	1670	1670	1670	1670	0
154	20240416	165000	94518136	1670	1670	1670	1670	0
155	20240416	164900	94518136	1670	1670	1670	1670	0
156	20240416	164800	94518136	1670	1670	1670	1670	0
157	20240416	164700	94518136	1670	1670	1670	1670	0
158	20240416	164600	94518136	1670	1670	1670	1670	0
159	20240416	164500	94518136	1670	1670	1670	1670	0
160	20240416	164400	94518136	1670	1670	1670	1670	0
161	20240416	164300	94518136	1670	1670	1670	1670	0
162	20240416	164200	94518136	1670	1670	1670	1670	0
163	20240416	164100	94518136	1670	1670	1670	1670	0
164	20240416	164000	94518136	1670	1670	1670	1670	0
165	20240416	163900	94518136	1670	1670	1670	1670	0
166	20240416	163800	94518136	1670	1670	1670	1670	0
167	20240416	163700	94518136	1670	1670	1670	1670	0
168	20240416	163600	94518136	1670	1670	1670	1670	0
169	20240416	163500	94518136	1670	1670	1670	1670	0
170	20240416	163400	94518136	1670	1670	1670	1670	0
171	20240416	163300	94518136	1670	1670	1670	1670	0
172	20240416	163200	94518136	1670	1670	1670	1670	0
173	20240416	163100	94518136	1670	1670	1670	1670	0
174	20240416	163000	94518136	1670	1670	1670	1670	0
175	20240416	162900	94518136	1670	1670	1670	1670	0
176	20240416	162800	94518136	1670	1670	1670	1670	0
177	20240416	162700	94518136	1670	1670	1670	1670	0
178	20240416	162600	94518136	1670	1670	1670	1670	0
179	20240416	162500	94518136	1670	1670	1670	1670	0
180	20240416	162400	94518136	1670	1670	1670	1670	0
181	20240416	162300	94518136	1670	1670	1670	1670	0
182	20240416	162200	94518136	1670	1670	1670	1670	1759
183	20240416	162100	94518136	1670	1670	1670	1670	0
184	20240416	162000	94518136	1670	1670	1670	1670	0
185	20240416	161900	94518136	1670	1670	1670	1670	0
186	20240416	161800	94518136	1670	1670	1670	1670	0
187	20240416	161700	94518136	1670	1670	1670	1670	0
188	20240416	161600	94518136	1670	1670	1670	1670	0
189	20240416	161500	94518136	1670	1670	1670	1670	0
190	20240416	161400	94518136	1670	1670	1670	1670	0
191	20240416	161300	94518136	1670	1670	1670	1670	0
192	20240416	161200	94518136	1670	1670	1670	1670	0
193	20240416	161100	94518136	1670	1670	1670	1670	0
194	20240416	161000	94518136	1670	1670	1670	1670	0
195	20240416	160900	94518136	1670	1670	1670	1670	0
196	20240416	160800	94518136	1670	1670	1670	1670	0
197	20240416	160700	94518136	1670	1670	1670	1670	0
198	20240416	160600	94518136	1670	1670	1670	1670	0
199	20240416	160500	94518136	1670	1670	1670	1670	0
200	20240416	160400	94518136	1670	1670	1670	1670	0
201	20240416	160300	94518136	1670	1670	1670	1670	0
202	20240416	160200	94518136	1670	1670	1670	1670	0
203	20240416	160100	94518136	1670	1670	1670	1670	0
204	20240416	160000	94518136	1670	1670	1670	1670	0
205	20240416	155900	94518136	1670	1670	1670	1670	0
206	20240416	155800	94518136	1670	1670	1670	1670	0
207	20240416	155700	94518136	1670	1670	1670	1670	0
208	20240416	155600	94518136	1670	1670	1670	1670	0
209	20240416	155500	94518136	1670	1670	1670	1670	0
210	20240416	155400	94518136	1670	1670	1670	1670	0
211	20240416	155300	94518136	1670	1670	1670	1670	0
212	20240416	155200	94518136	1670	1670	1670	1670	1759
213	20240416	155100	94518136	1670	1670	1670	1670	0
214	20240416	155000	94518136	1670	1670	1670	1670	0
215	20240416	154900	94518136	1670	1670	1670	1670	0
216	20240416	154800	94518136	1670	1670	1670	1670	0
217	20240416	154700	94518136	1670	1670	1670	1670	0
218	20240416	154600	94518136	1670	1670	1670	1670	0
219	20240416	154500	94518136	1670	1670	1670	1670	0
220	20240416	154400	94518136	1670	1670	1670	1670	0
221	20240416	154300	94518136	1670	1670	1670	1670	0
222	20240416	154200	94518136	1670	1670	1670	1670	0
223	20240416	154100	94518136	1670	1670	1670	1670	0
224	20240416	154000	94518136	1670	1670	1670	1670	0
225	20240416	153900	94518136	1670	1670	1670	1670	0
226	20240416	153800	94518136	1670	1670	1670	1670	0
227	20240416	153700	94518136	1670	1670	1670	1670	0
228	20240416	153600	94518136	1670	1670	1670	1670	0
229	20240416	153500	94518136	1670	1670	1670	1670	0
230	20240416	153400	94518136	1670	1670	1670	1670	0
231	20240416	153300	94518136	1670	1670	1670	1670	0
232	20240416	153200	94518136	1670	1670	1670	1670	0
233	20240416	153100	94518136	1670	1670	1670	1670	0
234	20240416	153000	94518136	1670	1670	1670	1670	1759
235	20240416	152900	91580606	1664	1664	1664	1664	0
236	20240416	152800	91580606	1664	1664	1664	1664	0
237	20240416	152700	91580606	1664	1664	1664	1664	0
238	20240416	152600	91580606	1664	1664	1664	1664	0
239	20240416	152500	91580606	1664	1664	1664	1664	0
240	20240416	152400	91580606	1664	1664	1664	1664	0
241	20240416	152300	91580606	1664	1664	1664	1664	0
242	20240416	152200	91580606	1664	1664	1664	1664	0
243	20240416	152100	91580606	1664	1664	1664	1664	0
244	20240416	152000	91580606	1664	1664	1664	1664	0
245	20240416	151900	91580606	1664	1663	1664	1663	641
246	20240416	151800	90514505	1664	1664	1664	1664	76
247	20240416	151700	90388041	1670	1670	1670	1670	1
248	20240416	151600	90386371	1666	1666	1666	1666	7
249	20240416	151500	90374709	1666	1665	1666	1665	1300
250	20240416	151400	88209018	1664	1664	1664	1664	0
251	20240416	151300	88209018	1664	1665	1665	1664	1264
252	20240416	151200	86105567	1665	1665	1665	1665	448
253	20240416	151100	85359647	1666	1666	1666	1666	1000
254	20240416	151000	83693647	1665	1665	1665	1665	352
255	20240416	150900	83107567	1666	1665	1666	1665	100
256	20240416	150800	82941017	1666	1666	1666	1666	394
257	20240416	150700	82284613	1672	1672	1672	1672	0
258	20240416	150600	82284613	1672	1672	1672	1672	0
259	20240416	150500	82284613	1672	1672	1672	1672	0
260	20240416	150400	82284613	1672	1672	1672	1672	0
261	20240416	150300	82284613	1672	1672	1672	1672	0
262	20240416	150200	82284613	1672	1672	1672	1672	0
263	20240416	150100	82284613	1672	1672	1672	1672	0
264	20240416	150000	82284613	1672	1672	1672	1672	0
265	20240416	145900	82284613	1672	1672	1672	1672	0
266	20240416	145800	82284613	1672	1672	1672	1672	0
267	20240416	145700	82284613	1672	1672	1672	1672	2
268	20240416	145600	82281269	1672	1672	1672	1672	0
269	20240416	145500	82281269	1672	1672	1672	1672	0
270	20240416	145400	82281269	1672	1672	1672	1672	0
271	20240416	145300	82281269	1672	1672	1672	1672	1
272	20240416	145200	82279597	1664	1664	1664	1664	0
273	20240416	145100	82279597	1664	1664	1664	1664	0
274	20240416	145000	82279597	1664	1664	1664	1664	0
275	20240416	144900	82279597	1664	1664	1664	1664	0
276	20240416	144800	82279597	1664	1664	1664	1664	0
277	20240416	144700	82279597	1664	1664	1664	1664	500
278	20240416	144600	81447597	1664	1666	1666	1664	2000
279	20240416	144500	78117535	1666	1666	1666	1666	0
280	20240416	144400	78117535	1666	1666	1666	1666	0
281	20240416	144300	78117535	1666	1673	1673	1666	996
282	20240416	144200	76457301	1679	1679	1679	1679	0
283	20240416	144100	76457301	1679	1679	1679	1679	0
284	20240416	144000	76457301	1679	1679	1679	1679	0
285	20240416	143900	76457301	1679	1679	1679	1679	0
286	20240416	143800	76457301	1679	1679	1679	1679	0
287	20240416	143700	76457301	1679	1679	1679	1679	0
288	20240416	143600	76457301	1679	1679	1679	1679	0
289	20240416	143500	76457301	1679	1679	1679	1679	1
290	20240416	143400	76455622	1673	1673	1673	1673	1
291	20240416	143300	76453949	1679	1679	1679	1679	0
292	20240416	143200	76453949	1679	1679	1679	1679	1
293	20240416	143100	76452270	1673	1673	1673	1673	0
294	20240416	143000	76452270	1673	1673	1673	1673	105
295	20240416	142900	76276605	1673	1673	1673	1673	1
296	20240416	142800	76274932	1666	1666	1666	1666	0
297	20240416	142700	76274932	1666	1666	1666	1666	0
298	20240416	142600	76274932	1666	1666	1666	1666	0
299	20240416	142500	76274932	1666	1666	1666	1666	0
300	20240416	142400	76274932	1666	1666	1666	1666	0
301	20240416	142300	76274932	1666	1666	1666	1666	0
302	20240416	142200	76274932	1666	1666	1666	1666	0
303	20240416	142100	76274932	1666	1667	1667	1666	2000
304	20240416	142000	72942828	1667	1667	1667	1667	896
305	20240416	141900	71449196	1667	1667	1667	1667	0
306	20240416	141800	71449196	1667	1670	1670	1667	301
307	20240416	141700	70947112	1670	1670	1670	1670	0
308	20240416	141600	70947112	1670	1670	1670	1670	3
309	20240416	141500	70942102	1670	1670	1670	1670	0
310	20240416	141400	70942102	1670	1670	1670	1670	0
311	20240416	141300	70942102	1670	1673	1673	1670	2997
312	20240416	141200	65936296	1684	1684	1684	1684	0
313	20240416	141100	65936296	1684	1684	1684	1684	0
314	20240416	141000	65936296	1684	1684	1684	1684	0
315	20240416	140900	65936296	1684	1684	1684	1684	0
316	20240416	140800	65936296	1684	1684	1684	1684	0
317	20240416	140700	65936296	1684	1684	1684	1684	0
318	20240416	140600	65936296	1684	1684	1684	1684	0
319	20240416	140500	65936296	1684	1684	1684	1684	0
320	20240416	140400	65936296	1684	1684	1684	1684	0
321	20240416	140300	65936296	1684	1684	1684	1684	0
322	20240416	140200	65936296	1684	1684	1684	1684	0
323	20240416	140100	65936296	1684	1684	1684	1684	0
324	20240416	140000	65936296	1684	1684	1684	1684	0
325	20240416	135900	65936296	1684	1684	1684	1684	0
326	20240416	135800	65936296	1684	1684	1684	1684	0
327	20240416	135700	65936296	1684	1684	1684	1684	0
328	20240416	135600	65936296	1684	1684	1684	1684	0
329	20240416	135500	65936296	1684	1684	1684	1684	0
330	20240416	135400	65936296	1684	1684	1684	1684	0
331	20240416	135300	65936296	1684	1684	1684	1684	0
332	20240416	135200	65936296	1684	1684	1684	1684	0
333	20240416	135100	65936296	1684	1684	1684	1684	0
334	20240416	135000	65936296	1684	1684	1684	1684	0
335	20240416	134900	65936296	1684	1684	1684	1684	0
336	20240416	134800	65936296	1684	1684	1684	1684	0
337	20240416	134700	65936296	1684	1684	1684	1684	0
338	20240416	134600	65936296	1684	1684	1684	1684	0
339	20240416	134500	65936296	1684	1684	1684	1684	0
340	20240416	134400	65936296	1684	1675	1684	1675	49
341	20240416	134300	65854140	1673	1673	1673	1673	0
342	20240416	134200	65854140	1673	1673	1673	1673	4
343	20240416	134100	65847448	1674	1674	1674	1674	0
344	20240416	134000	65847448	1674	1674	1674	1674	310
345	20240416	133900	65328508	1673	1673	1673	1673	0
346	20240416	133800	65328508	1673	1673	1673	1673	0
347	20240416	133700	65328508	1673	1673	1673	1673	0
348	20240416	133600	65328508	1673	1673	1673	1673	0
349	20240416	133500	65328508	1673	1673	1673	1673	10
350	20240416	133400	65311778	1674	1674	1674	1674	0
351	20240416	133300	65311778	1674	1674	1674	1674	0
352	20240416	133200	65311778	1674	1674	1674	1674	0
353	20240416	133100	65311778	1674	1674	1674	1674	0
354	20240416	133000	65311778	1674	1674	1674	1674	100
355	20240416	132900	65144378	1674	1674	1674	1674	0
356	20240416	132800	65144378	1674	1674	1674	1674	5
357	20240416	132700	65136008	1674	1674	1674	1674	0
358	20240416	132600	65136008	1674	1674	1674	1674	0
359	20240416	132500	65136008	1674	1673	1674	1673	104
360	20240416	132400	64961964	1674	1674	1674	1674	0
361	20240416	132300	64961964	1674	1674	1674	1674	0
362	20240416	132200	64961964	1674	1674	1674	1674	75
363	20240416	132100	64836414	1674	1674	1674	1674	0
364	20240416	132000	64836414	1674	1674	1674	1674	0
365	20240416	131900	64836414	1674	1674	1674	1674	0
366	20240416	131800	64836414	1674	1674	1674	1674	2000
367	20240416	131700	61488414	1674	1674	1674	1674	0
368	20240416	131600	61488414	1674	1674	1674	1674	10
369	20240416	131500	61471674	1674	1674	1674	1674	0
370	20240416	131400	61471674	1674	1674	1674	1674	0
371	20240416	131300	61471674	1674	1674	1674	1674	0
372	20240416	131200	61471674	1674	1673	1674	1673	2
373	20240416	131100	61468327	1674	1674	1674	1674	100
374	20240416	131000	61300927	1674	1674	1674	1674	0
375	20240416	130900	61300927	1674	1674	1674	1674	0
376	20240416	130800	61300927	1674	1674	1674	1674	0
377	20240416	130700	61300927	1674	1674	1674	1674	0
378	20240416	130600	61300927	1674	1674	1674	1674	0
379	20240416	130500	61300927	1674	1674	1674	1674	0
380	20240416	130400	61300927	1674	1675	1675	1674	85
381	20240416	130300	61158562	1675	1675	1675	1675	0
382	20240416	130200	61158562	1675	1675	1675	1675	0
383	20240416	130100	61158562	1675	1675	1675	1675	0
384	20240416	130000	61158562	1675	1675	1675	1675	748
385	20240416	125900	59905662	1675	1675	1675	1675	1
386	20240416	125800	59903987	1675	1675	1675	1675	0
387	20240416	125700	59903987	1675	1675	1675	1675	1
388	20240416	125600	59902312	1684	1684	1684	1684	0
389	20240416	125500	59902312	1684	1684	1684	1684	0
390	20240416	125400	59902312	1684	1684	1684	1684	0
391	20240416	125300	59902312	1684	1684	1684	1684	0
392	20240416	125200	59902312	1684	1684	1684	1684	0
393	20240416	125100	59902312	1684	1684	1684	1684	0
394	20240416	125000	59902312	1684	1684	1684	1684	0
395	20240416	124900	59902312	1684	1684	1684	1684	0
396	20240416	124800	59902312	1684	1684	1684	1684	0
397	20240416	124700	59902312	1684	1684	1684	1684	0
398	20240416	124600	59902312	1684	1684	1684	1684	0
399	20240416	124500	59902312	1684	1684	1684	1684	1
400	20240416	124400	59900628	1686	1686	1686	1686	3
401	20240416	124300	59895570	1691	1691	1691	1691	0
402	20240416	124200	59895570	1691	1691	1691	1691	0
403	20240416	124100	59895570	1691	1691	1691	1691	0
404	20240416	124000	59895570	1691	1691	1691	1691	0
405	20240416	123900	59895570	1691	1690	1691	1690	57
406	20240416	123800	59799184	1686	1686	1686	1686	2
407	20240416	123700	59795812	1674	1674	1674	1674	0
408	20240416	123600	59795812	1674	1674	1674	1674	457
409	20240416	123500	59030794	1688	1688	1688	1688	0
410	20240416	123400	59030794	1688	1684	1688	1684	2962
411	20240416	123300	54032264	1672	1672	1672	1672	0
412	20240416	123200	54032264	1672	1672	1672	1672	0
413	20240416	123100	54032264	1672	1678	1678	1672	26
414	20240416	123000	53988689	1678	1678	1678	1678	0
415	20240416	122900	53988689	1678	1678	1678	1678	14
416	20240416	122800	53965197	1688	1688	1688	1688	0
417	20240416	122700	53965197	1688	1688	1688	1688	0
418	20240416	122600	53965197	1688	1688	1688	1688	0
419	20240416	122500	53965197	1688	1688	1688	1688	0
420	20240416	122400	53965197	1688	1688	1688	1688	0
421	20240416	122300	53965197	1688	1688	1688	1688	0
422	20240416	122200	53965197	1688	1688	1688	1688	0
423	20240416	122100	53965197	1688	1688	1688	1688	22
424	20240416	122000	53928061	1688	1688	1688	1688	0
425	20240416	121900	53928061	1688	1688	1688	1688	0
426	20240416	121800	53928061	1688	1688	1688	1688	0
427	20240416	121700	53928061	1688	1688	1688	1688	0
428	20240416	121600	53928061	1688	1688	1688	1688	0
429	20240416	121500	53928061	1688	1688	1688	1688	0
430	20240416	121400	53928061	1688	1688	1688	1688	0
431	20240416	121300	53928061	1688	1688	1688	1688	0
432	20240416	121200	53928061	1688	1687	1688	1687	77
433	20240416	121100	53798160	1678	1678	1678	1678	0
434	20240416	121000	53798160	1678	1678	1678	1678	0
435	20240416	120900	53798160	1678	1678	1678	1678	200
436	20240416	120800	53462560	1678	1678	1678	1678	0
437	20240416	120700	53462560	1678	1678	1678	1678	0
438	20240416	120600	53462560	1678	1678	1678	1678	0
439	20240416	120500	53462560	1678	1678	1678	1678	600
440	20240416	120400	52455760	1678	1679	1679	1678	190
441	20240416	120300	52136919	1688	1688	1688	1688	0
442	20240416	120200	52136919	1688	1688	1688	1688	0
443	20240416	120100	52136919	1688	1688	1688	1688	0
444	20240416	120000	52136919	1688	1688	1688	1688	0
445	20240416	115900	52136919	1688	1688	1688	1688	0
446	20240416	115800	52136919	1688	1688	1688	1688	0
447	20240416	115700	52136919	1688	1688	1688	1688	2
448	20240416	115600	52133543	1688	1688	1688	1688	0
449	20240416	115500	52133543	1688	1688	1688	1688	0
450	20240416	115400	52133543	1688	1688	1688	1688	0
451	20240416	115300	52133543	1688	1688	1688	1688	70
452	20240416	115200	52015383	1679	1679	1679	1679	0
453	20240416	115100	52015383	1679	1679	1679	1679	0
454	20240416	115000	52015383	1679	1679	1679	1679	660
455	20240416	114900	50907243	1679	1679	1679	1679	73
456	20240416	114800	50784676	1694	1694	1694	1694	0
457	20240416	114700	50784676	1694	1694	1694	1694	0
458	20240416	114600	50784676	1694	1694	1694	1694	0
459	20240416	114500	50784676	1694	1694	1694	1694	0
460	20240416	114400	50784676	1694	1682	1694	1682	356
461	20240416	114300	50183609	1682	1682	1682	1682	0
462	20240416	114200	50183609	1682	1682	1682	1682	0
463	20240416	114100	50183609	1682	1682	1682	1682	0
464	20240416	114000	50183609	1682	1682	1682	1682	1
465	20240416	113900	50181927	1681	1681	1681	1681	0
466	20240416	113800	50181927	1681	1681	1681	1681	2
467	20240416	113700	50178565	1681	1681	1681	1681	100
468	20240416	113600	50010465	1681	1681	1681	1681	0
469	20240416	113500	50010465	1681	1681	1681	1681	0
470	20240416	113400	50010465	1681	1681	1681	1681	0
471	20240416	113300	50010465	1681	1681	1681	1681	800
472	20240416	113200	48665665	1681	1681	1681	1681	0
473	20240416	113100	48665665	1681	1681	1681	1681	140
474	20240416	113000	48430325	1681	1681	1681	1681	0
475	20240416	112900	48430325	1681	1681	1681	1681	1
476	20240416	112800	48428644	1679	1679	1679	1679	0
477	20240416	112700	48428644	1679	1679	1679	1679	0
478	20240416	112600	48428644	1679	1679	1679	1679	0
479	20240416	112500	48428644	1679	1679	1679	1679	0
480	20240416	112400	48428644	1679	1679	1679	1679	0
481	20240416	112300	48428644	1679	1679	1679	1679	0
482	20240416	112200	48428644	1679	1679	1679	1679	126
483	20240416	112100	48217090	1678	1678	1678	1678	73
484	20240416	112000	48094596	1679	1679	1679	1679	100
485	20240416	111900	47926696	1679	1678	1679	1678	73
486	20240416	111800	47804201	1679	1679	1679	1679	0
487	20240416	111700	47804201	1679	1679	1679	1679	0
488	20240416	111600	47804201	1679	1679	1679	1679	0
489	20240416	111500	47804201	1679	1679	1679	1679	0
490	20240416	111400	47804201	1679	1679	1679	1679	0
491	20240416	111300	47804201	1679	1679	1679	1679	0
492	20240416	111200	47804201	1679	1679	1679	1679	0
493	20240416	111100	47804201	1679	1679	1679	1679	0
494	20240416	111000	47804201	1679	1679	1679	1679	0
495	20240416	110900	47804201	1679	1679	1679	1679	0
496	20240416	110800	47804201	1679	1679	1679	1679	0
497	20240416	110700	47804201	1679	1679	1679	1679	0
498	20240416	110600	47804201	1679	1679	1679	1679	104
499	20240416	110500	47629585	1670	1679	1679	1670	35
500	20240416	110400	47570865	1679	1670	1679	1670	85
501	20240416	110300	47428645	1680	1666	1680	1666	15
502	20240416	110200	47403585	1681	1666	1681	1666	10
503	20240416	110100	47386850	1685	1664	1686	1664	146
504	20240416	110000	47143032	1662	1662	1662	1662	0
505	20240416	105900	47143032	1662	1664	1664	1662	1735
506	20240416	105800	44257200	1669	1670	1671	1669	3303
507	20240416	105700	38742268	1670	1672	1672	1670	4399
508	20240416	105600	31391189	1672	1679	1679	1672	4454
509	20240416	105500	23934792	1680	1681	1681	1680	800
510	20240416	105400	22590588	1680	1680	1680	1680	0
511	20240416	105300	22590588	1680	1680	1680	1680	0
512	20240416	105200	22590588	1680	1680	1680	1680	0
513	20240416	105100	22590588	1680	1680	1680	1680	0
514	20240416	105000	22590588	1680	1680	1680	1680	0
515	20240416	104900	22590588	1680	1680	1680	1680	0
516	20240416	104800	22590588	1680	1680	1680	1680	0
517	20240416	104700	22590588	1680	1680	1680	1680	0
518	20240416	104600	22590588	1680	1682	1682	1680	429
519	20240416	104500	21869765	1683	1685	1685	1683	3324
520	20240416	104400	16271909	1694	1694	1694	1694	0
521	20240416	104300	16271909	1694	1694	1694	1694	0
522	20240416	104200	16271909	1694	1694	1694	1694	0
523	20240416	104100	16271909	1694	1694	1694	1694	0
524	20240416	104000	16271909	1694	1694	1694	1694	0
525	20240416	103900	16271909	1694	1694	1694	1694	0
526	20240416	103800	16271909	1694	1694	1694	1694	0
527	20240416	103700	16271909	1694	1691	1694	1685	3001
528	20240416	103600	11209135	1694	1694	1694	1694	0
529	20240416	103500	11209135	1694	1694	1694	1694	0
530	20240416	103400	11209135	1694	1694	1694	1694	0
531	20240416	103300	11209135	1694	1694	1694	1694	0
532	20240416	103200	11209135	1694	1694	1694	1694	0
533	20240416	103100	11209135	1694	1694	1694	1694	0
534	20240416	103000	11209135	1694	1694	1694	1694	0
535	20240416	102900	11209135	1694	1694	1694	1694	0
536	20240416	102800	11209135	1694	1690	1694	1690	12
537	20240416	102700	11188847	1694	1694	1694	1694	0
538	20240416	102600	11188847	1694	1694	1694	1694	0
539	20240416	102500	11188847	1694	1694	1694	1694	0
540	20240416	102400	11188847	1694	1694	1694	1694	0
541	20240416	102300	11188847	1694	1694	1694	1694	0
542	20240416	102200	11188847	1694	1694	1694	1694	2
543	20240416	102100	11185459	1690	1690	1690	1690	0
544	20240416	102000	11185459	1690	1690	1690	1690	0
545	20240416	101900	11185459	1690	1690	1690	1690	0
546	20240416	101800	11185459	1690	1690	1690	1690	0
547	20240416	101700	11185459	1690	1690	1690	1690	0
548	20240416	101600	11185459	1690	1690	1690	1690	0
549	20240416	101500	11185459	1690	1690	1690	1690	0
550	20240416	101400	11185459	1690	1690	1690	1690	0
551	20240416	101300	11185459	1690	1690	1690	1690	0
552	20240416	101200	11185459	1690	1690	1690	1690	0
553	20240416	101100	11185459	1690	1690	1690	1690	0
554	20240416	101000	11185459	1690	1690	1690	1690	47
555	20240416	100900	11106029	1693	1693	1693	1693	0
556	20240416	100800	11106029	1693	1693	1693	1693	2
557	20240416	100700	11102643	1694	1694	1694	1694	0
558	20240416	100600	11102643	1694	1694	1694	1694	0
559	20240416	100500	11102643	1694	1694	1694	1694	0
560	20240416	100400	11102643	1694	1694	1694	1694	0
561	20240416	100300	11102643	1694	1694	1694	1694	0
562	20240416	100200	11102643	1694	1694	1694	1694	50
563	20240416	100100	11017943	1690	1690	1690	1690	0
564	20240416	100000	11017943	1690	1690	1690	1690	0
565	20240416	095900	11017943	1690	1690	1690	1690	0
566	20240416	095800	11017943	1690	1690	1690	1690	0
567	20240416	095700	11017943	1690	1690	1690	1690	0
568	20240416	095600	11017943	1690	1690	1690	1690	0
569	20240416	095500	11017943	1690	1690	1690	1690	0
570	20240416	095400	11017943	1690	1690	1690	1690	0
571	20240416	095300	11017943	1690	1690	1690	1690	400
572	20240416	095200	10341943	1694	1694	1694	1694	0
573	20240416	095100	10341943	1694	1694	1694	1694	60
574	20240416	095000	10240303	1690	1691	1691	1690	35
575	20240416	094900	10181148	1694	1694	1694	1694	0
576	20240416	094800	10181148	1694	1694	1694	1694	0
577	20240416	094700	10181148	1694	1690	1694	1690	101
578	20240416	094600	10010454	1694	1694	1694	1694	0
579	20240416	094500	10010454	1694	1694	1694	1694	5
580	20240416	094400	10001984	1694	1694	1694	1694	0
581	20240416	094300	10001984	1694	1694	1694	1694	2
582	20240416	094200	9998596	1699	1699	1699	1699	1
583	20240416	094100	9996897	1687	1691	1699	1687	618
584	20240416	094000	8951751	1698	1698	1698	1698	0
585	20240416	093900	8951751	1698	1698	1698	1698	0
586	20240416	093800	8951751	1698	1698	1698	1698	1
587	20240416	093700	8950053	1698	1698	1698	1698	364
588	20240416	093600	8331981	1698	1698	1698	1698	0
589	20240416	093500	8331981	1698	1698	1698	1698	0
590	20240416	093400	8331981	1698	1698	1698	1698	3
591	20240416	093300	8326887	1698	1698	1698	1698	50
592	20240416	093200	8241987	1698	1698	1698	1698	0
593	20240416	093100	8241987	1698	1698	1698	1698	700
594	20240416	093000	7053387	1699	1699	1699	1699	0
595	20240416	092900	7053387	1699	1699	1699	1699	0
596	20240416	092800	7053387	1699	1699	1699	1699	0
597	20240416	092700	7053387	1699	1699	1699	1699	0
598	20240416	092600	7053387	1699	1699	1699	1699	0
599	20240416	092500	7053387	1699	1699	1699	1699	80
600	20240416	092400	6917467	1696	1696	1696	1696	24
601	20240416	092300	6876763	1696	1696	1696	1696	500
602	20240416	092200	6028763	1695	1695	1695	1695	0
603	20240416	092100	6028763	1695	1695	1695	1695	0
604	20240416	092000	6028763	1695	1695	1695	1695	0
605	20240416	091900	6028763	1695	1695	1695	1695	0
606	20240416	091800	6028763	1695	1695	1695	1695	0
607	20240416	091700	6028763	1695	1696	1696	1695	297
608	20240416	091600	5525346	1696	1696	1696	1696	0
609	20240416	091500	5525346	1696	1696	1696	1696	0
610	20240416	091400	5525346	1696	1696	1696	1696	0
611	20240416	091300	5525346	1696	1696	1696	1696	1
612	20240416	091200	5523650	1693	1693	1693	1693	0
613	20240416	091100	5523650	1693	1693	1693	1693	500
614	20240416	091000	4677150	1693	1693	1693	1693	0
615	20240416	090900	4677150	1693	1693	1693	1693	0
616	20240416	090800	4677150	1693	1693	1693	1693	0
617	20240416	090700	4677150	1693	1693	1693	1693	500
618	20240416	090600	3830650	1684	1684	1684	1684	0
619	20240416	090500	3830650	1684	1684	1684	1684	5
620	20240416	090400	3822230	1692	1692	1692	1692	0
621	20240416	090300	3822230	1692	1692	1692	1692	0
622	20240416	090200	3822230	1692	1685	1692	1685	80
623	20240416	090100	3687170	1685	1685	1685	1685	0
624	20240416	090000	3687170	1685	1697	1697	1685	2185