KissMeData/088290/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	194200	92847558	1601	1601	1601	1601	1687
3	20240405	194100	92847558	1601	1601	1601	1601	0
4	20240405	194000	92847558	1601	1601	1601	1601	0
5	20240405	193900	92847558	1601	1601	1601	1601	0
6	20240405	193800	92847558	1601	1601	1601	1601	0
7	20240405	193700	92847558	1601	1601	1601	1601	0
8	20240405	193600	92847558	1601	1601	1601	1601	0
9	20240405	193500	92847558	1601	1601	1601	1601	0
10	20240405	193400	92847558	1601	1601	1601	1601	0
11	20240405	193300	92847558	1601	1601	1601	1601	0
12	20240405	193200	92847558	1601	1601	1601	1601	0
13	20240405	193100	92847558	1601	1601	1601	1601	0
14	20240405	193000	92847558	1601	1601	1601	1601	0
15	20240405	192900	92847558	1601	1601	1601	1601	0
16	20240405	192800	92847558	1601	1601	1601	1601	0
17	20240405	192700	92847558	1601	1601	1601	1601	0
18	20240405	192600	92847558	1601	1601	1601	1601	0
19	20240405	192500	92847558	1601	1601	1601	1601	0
20	20240405	192400	92847558	1601	1601	1601	1601	0
21	20240405	192300	92847558	1601	1601	1601	1601	0
22	20240405	192200	92847558	1601	1601	1601	1601	0
23	20240405	192100	92847558	1601	1601	1601	1601	0
24	20240405	192000	92847558	1601	1601	1601	1601	0
25	20240405	191900	92847558	1601	1601	1601	1601	0
26	20240405	191800	92847558	1601	1601	1601	1601	0
27	20240405	191700	92847558	1601	1601	1601	1601	0
28	20240405	191600	92847558	1601	1601	1601	1601	0
29	20240405	191500	92847558	1601	1601	1601	1601	0
30	20240405	191400	92847558	1601	1601	1601	1601	0
31	20240405	191300	92847558	1601	1601	1601	1601	0
32	20240405	191200	92847558	1601	1601	1601	1601	1687
33	20240405	191100	92847558	1601	1601	1601	1601	0
34	20240405	191000	92847558	1601	1601	1601	1601	0
35	20240405	190900	92847558	1601	1601	1601	1601	0
36	20240405	190800	92847558	1601	1601	1601	1601	0
37	20240405	190700	92847558	1601	1601	1601	1601	0
38	20240405	190600	92847558	1601	1601	1601	1601	0
39	20240405	190500	92847558	1601	1601	1601	1601	0
40	20240405	190400	92847558	1601	1601	1601	1601	0
41	20240405	190300	92847558	1601	1601	1601	1601	0
42	20240405	190200	92847558	1601	1601	1601	1601	0
43	20240405	190100	92847558	1601	1601	1601	1601	0
44	20240405	190000	92847558	1601	1601	1601	1601	0
45	20240405	185900	92847558	1601	1601	1601	1601	0
46	20240405	185800	92847558	1601	1601	1601	1601	0
47	20240405	185700	92847558	1601	1601	1601	1601	0
48	20240405	185600	92847558	1601	1601	1601	1601	0
49	20240405	185500	92847558	1601	1601	1601	1601	0
50	20240405	185400	92847558	1601	1601	1601	1601	0
51	20240405	185300	92847558	1601	1601	1601	1601	0
52	20240405	185200	92847558	1601	1601	1601	1601	0
53	20240405	185100	92847558	1601	1601	1601	1601	0
54	20240405	185000	92847558	1601	1601	1601	1601	0
55	20240405	184900	92847558	1601	1601	1601	1601	0
56	20240405	184800	92847558	1601	1601	1601	1601	0
57	20240405	184700	92847558	1601	1601	1601	1601	0
58	20240405	184600	92847558	1601	1601	1601	1601	0
59	20240405	184500	92847558	1601	1601	1601	1601	0
60	20240405	184400	92847558	1601	1601	1601	1601	0
61	20240405	184300	92847558	1601	1601	1601	1601	0
62	20240405	184200	92847558	1601	1601	1601	1601	1687
63	20240405	184100	92847558	1601	1601	1601	1601	0
64	20240405	184000	92847558	1601	1601	1601	1601	0
65	20240405	183900	92847558	1601	1601	1601	1601	0
66	20240405	183800	92847558	1601	1601	1601	1601	0
67	20240405	183700	92847558	1601	1601	1601	1601	0
68	20240405	183600	92847558	1601	1601	1601	1601	0
69	20240405	183500	92847558	1601	1601	1601	1601	0
70	20240405	183400	92847558	1601	1601	1601	1601	0
71	20240405	183300	92847558	1601	1601	1601	1601	0
72	20240405	183200	92847558	1601	1601	1601	1601	0
73	20240405	183100	92847558	1601	1601	1601	1601	0
74	20240405	183000	92847558	1601	1601	1601	1601	0
75	20240405	182900	92847558	1601	1601	1601	1601	0
76	20240405	182800	92847558	1601	1601	1601	1601	0
77	20240405	182700	92847558	1601	1601	1601	1601	0
78	20240405	182600	92847558	1601	1601	1601	1601	0
79	20240405	182500	92847558	1601	1601	1601	1601	0
80	20240405	182400	92847558	1601	1601	1601	1601	0
81	20240405	182300	92847558	1601	1601	1601	1601	0
82	20240405	182200	92847558	1601	1601	1601	1601	0
83	20240405	182100	92847558	1601	1601	1601	1601	0
84	20240405	182000	92847558	1601	1601	1601	1601	0
85	20240405	181900	92847558	1601	1601	1601	1601	0
86	20240405	181800	92847558	1601	1601	1601	1601	0
87	20240405	181700	92847558	1601	1601	1601	1601	0
88	20240405	181600	92847558	1601	1601	1601	1601	0
89	20240405	181500	92847558	1601	1601	1601	1601	0
90	20240405	181400	92847558	1601	1601	1601	1601	0
91	20240405	181300	92847558	1601	1601	1601	1601	0
92	20240405	181200	92847558	1601	1601	1601	1601	1687
93	20240405	181100	92847558	1601	1601	1601	1601	0
94	20240405	181000	92847558	1601	1601	1601	1601	0
95	20240405	180900	92847558	1601	1601	1601	1601	0
96	20240405	180800	92847558	1601	1601	1601	1601	0
97	20240405	180700	92847558	1601	1601	1601	1601	0
98	20240405	180600	92847558	1601	1601	1601	1601	0
99	20240405	180500	92847558	1601	1601	1601	1601	0
100	20240405	180400	92847558	1601	1601	1601	1601	0
101	20240405	180300	92847558	1601	1601	1601	1601	0
102	20240405	180200	92847558	1601	1601	1601	1601	0
103	20240405	180100	92847558	1601	1601	1601	1601	0
104	20240405	180000	92847558	1601	1601	1601	1601	0
105	20240405	175900	92847558	1601	1601	1601	1601	0
106	20240405	175800	92847558	1601	1601	1601	1601	0
107	20240405	175700	92847558	1601	1601	1601	1601	0
108	20240405	175600	92847558	1601	1601	1601	1601	0
109	20240405	175500	92847558	1601	1601	1601	1601	0
110	20240405	175400	92847558	1601	1601	1601	1601	0
111	20240405	175300	92847558	1601	1601	1601	1601	0
112	20240405	175200	92847558	1601	1601	1601	1601	0
113	20240405	175100	92847558	1601	1601	1601	1601	0
114	20240405	175000	92847558	1601	1601	1601	1601	0
115	20240405	174900	92847558	1601	1601	1601	1601	0
116	20240405	174800	92847558	1601	1601	1601	1601	0
117	20240405	174700	92847558	1601	1601	1601	1601	0
118	20240405	174600	92847558	1601	1601	1601	1601	0
119	20240405	174500	92847558	1601	1601	1601	1601	0
120	20240405	174400	92847558	1601	1601	1601	1601	0
121	20240405	174300	92847558	1601	1601	1601	1601	0
122	20240405	174200	92847558	1601	1601	1601	1601	1687
123	20240405	174100	92847558	1601	1601	1601	1601	0
124	20240405	174000	92847558	1601	1601	1601	1601	0
125	20240405	173900	92847558	1601	1601	1601	1601	0
126	20240405	173800	92847558	1601	1601	1601	1601	0
127	20240405	173700	92847558	1601	1601	1601	1601	0
128	20240405	173600	92847558	1601	1601	1601	1601	0
129	20240405	173500	92847558	1601	1601	1601	1601	0
130	20240405	173400	92847558	1601	1601	1601	1601	0
131	20240405	173300	92847558	1601	1601	1601	1601	0
132	20240405	173200	92847558	1601	1601	1601	1601	0
133	20240405	173100	92847558	1601	1601	1601	1601	0
134	20240405	173000	92847558	1601	1601	1601	1601	0
135	20240405	172900	92847558	1601	1601	1601	1601	0
136	20240405	172800	92847558	1601	1601	1601	1601	0
137	20240405	172700	92847558	1601	1601	1601	1601	0
138	20240405	172600	92847558	1601	1601	1601	1601	0
139	20240405	172500	92847558	1601	1601	1601	1601	0
140	20240405	172400	92847558	1601	1601	1601	1601	0
141	20240405	172300	92847558	1601	1601	1601	1601	0
142	20240405	172200	92847558	1601	1601	1601	1601	0
143	20240405	172100	92847558	1601	1601	1601	1601	0
144	20240405	172000	92847558	1601	1601	1601	1601	0
145	20240405	171900	92847558	1601	1601	1601	1601	0
146	20240405	171800	92847558	1601	1601	1601	1601	0
147	20240405	171700	92847558	1601	1601	1601	1601	0
148	20240405	171600	92847558	1601	1601	1601	1601	0
149	20240405	171500	92847558	1601	1601	1601	1601	0
150	20240405	171400	92847558	1601	1601	1601	1601	0
151	20240405	171300	92847558	1601	1601	1601	1601	0
152	20240405	171200	92847558	1601	1601	1601	1601	1687
153	20240405	171100	92847558	1601	1601	1601	1601	0
154	20240405	171000	92847558	1601	1601	1601	1601	0
155	20240405	170900	92847558	1601	1601	1601	1601	0
156	20240405	170800	92847558	1601	1601	1601	1601	0
157	20240405	170700	92847558	1601	1601	1601	1601	0
158	20240405	170600	92847558	1601	1601	1601	1601	0
159	20240405	170500	92847558	1601	1601	1601	1601	0
160	20240405	170400	92847558	1601	1601	1601	1601	0
161	20240405	170300	92847558	1601	1601	1601	1601	0
162	20240405	170200	92847558	1601	1601	1601	1601	0
163	20240405	170100	92847558	1601	1601	1601	1601	0
164	20240405	170000	92847558	1601	1601	1601	1601	0
165	20240405	165900	92847558	1601	1601	1601	1601	0
166	20240405	165800	92847558	1601	1601	1601	1601	0
167	20240405	165700	92847558	1601	1601	1601	1601	0
168	20240405	165600	92847558	1601	1601	1601	1601	0
169	20240405	165500	92847558	1601	1601	1601	1601	0
170	20240405	165400	92847558	1601	1601	1601	1601	0
171	20240405	165300	92847558	1601	1601	1601	1601	0
172	20240405	165200	92847558	1601	1601	1601	1601	0
173	20240405	165100	92847558	1601	1601	1601	1601	0
174	20240405	165000	92847558	1601	1601	1601	1601	0
175	20240405	164900	92847558	1601	1601	1601	1601	0
176	20240405	164800	92847558	1601	1601	1601	1601	0
177	20240405	164700	92847558	1601	1601	1601	1601	0
178	20240405	164600	92847558	1601	1601	1601	1601	0
179	20240405	164500	92847558	1601	1601	1601	1601	0
180	20240405	164400	92847558	1601	1601	1601	1601	0
181	20240405	164300	92847558	1601	1601	1601	1601	0
182	20240405	164200	92847558	1601	1601	1601	1601	1687
183	20240405	164100	92847558	1601	1601	1601	1601	0
184	20240405	164000	92847558	1601	1601	1601	1601	0
185	20240405	163900	92847558	1601	1601	1601	1601	0
186	20240405	163800	92847558	1601	1601	1601	1601	0
187	20240405	163700	92847558	1601	1601	1601	1601	0
188	20240405	163600	92847558	1601	1601	1601	1601	0
189	20240405	163500	92847558	1601	1601	1601	1601	0
190	20240405	163400	92847558	1601	1601	1601	1601	0
191	20240405	163300	92847558	1601	1601	1601	1601	0
192	20240405	163200	92847558	1601	1601	1601	1601	0
193	20240405	163100	92847558	1601	1601	1601	1601	0
194	20240405	163000	92847558	1601	1601	1601	1601	0
195	20240405	162900	92847558	1601	1601	1601	1601	0
196	20240405	162800	92847558	1601	1601	1601	1601	0
197	20240405	162700	92847558	1601	1601	1601	1601	0
198	20240405	162600	92847558	1601	1601	1601	1601	0
199	20240405	162500	92847558	1601	1601	1601	1601	0
200	20240405	162400	92847558	1601	1601	1601	1601	0
201	20240405	162300	92847558	1601	1601	1601	1601	0
202	20240405	162200	92847558	1601	1601	1601	1601	0
203	20240405	162100	92847558	1601	1601	1601	1601	0
204	20240405	162000	92847558	1601	1601	1601	1601	0
205	20240405	161900	92847558	1601	1601	1601	1601	0
206	20240405	161800	92847558	1601	1601	1601	1601	0
207	20240405	161700	92847558	1601	1601	1601	1601	0
208	20240405	161600	92847558	1601	1601	1601	1601	0
209	20240405	161500	92847558	1601	1601	1601	1601	0
210	20240405	161400	92847558	1601	1601	1601	1601	0
211	20240405	161300	92847558	1601	1601	1601	1601	0
212	20240405	161200	92847558	1601	1601	1601	1601	1687
213	20240405	161100	92847558	1601	1601	1601	1601	0
214	20240405	161000	92847558	1601	1601	1601	1601	0
215	20240405	160900	92847558	1601	1601	1601	1601	0
216	20240405	160800	92847558	1601	1601	1601	1601	0
217	20240405	160700	92847558	1601	1601	1601	1601	0
218	20240405	160600	92847558	1601	1601	1601	1601	0
219	20240405	160500	92847558	1601	1601	1601	1601	0
220	20240405	160400	92847558	1601	1601	1601	1601	0
221	20240405	160300	92847558	1601	1601	1601	1601	0
222	20240405	160200	92847558	1601	1601	1601	1601	0
223	20240405	160100	92847558	1601	1601	1601	1601	0
224	20240405	160000	92847558	1601	1601	1601	1601	0
225	20240405	155900	92847558	1601	1601	1601	1601	0
226	20240405	155800	92847558	1601	1601	1601	1601	0
227	20240405	155700	92847558	1601	1601	1601	1601	0
228	20240405	155600	92847558	1601	1601	1601	1601	0
229	20240405	155500	92847558	1601	1601	1601	1601	0
230	20240405	155400	92847558	1601	1601	1601	1601	0
231	20240405	155300	92847558	1601	1601	1601	1601	0
232	20240405	155200	92847558	1601	1601	1601	1601	0
233	20240405	155100	92847558	1601	1601	1601	1601	0
234	20240405	155000	92847558	1601	1601	1601	1601	0
235	20240405	154900	92847558	1601	1601	1601	1601	0
236	20240405	154800	92847558	1601	1601	1601	1601	0
237	20240405	154700	92847558	1601	1601	1601	1601	0
238	20240405	154600	92847558	1601	1601	1601	1601	0
239	20240405	154500	92847558	1601	1601	1601	1601	0
240	20240405	154400	92847558	1601	1601	1601	1601	0
241	20240405	154300	92847558	1601	1601	1601	1601	0
242	20240405	154200	92847558	1601	1601	1601	1601	1687
243	20240405	154100	92847558	1601	1601	1601	1601	0
244	20240405	154000	92847558	1601	1601	1601	1601	0
245	20240405	153900	92847558	1601	1601	1601	1601	0
246	20240405	153800	92847558	1601	1601	1601	1601	0
247	20240405	153700	92847558	1601	1601	1601	1601	0
248	20240405	153600	92847558	1601	1601	1601	1601	0
249	20240405	153500	92847558	1601	1601	1601	1601	0
250	20240405	153400	92847558	1601	1601	1601	1601	0
251	20240405	153300	92847558	1601	1601	1601	1601	0
252	20240405	153200	92847558	1601	1601	1601	1601	0
253	20240405	153100	92847558	1601	1601	1601	1601	0
254	20240405	153000	92847558	1601	1601	1601	1601	1687
255	20240405	152900	90146671	1600	1600	1600	1600	0
256	20240405	152800	90146671	1600	1600	1600	1600	0
257	20240405	152700	90146671	1600	1600	1600	1600	0
258	20240405	152600	90146671	1600	1600	1600	1600	0
259	20240405	152500	90146671	1600	1600	1600	1600	0
260	20240405	152400	90146671	1600	1600	1600	1600	0
261	20240405	152300	90146671	1600	1600	1600	1600	0
262	20240405	152200	90146671	1600	1600	1600	1600	0
263	20240405	152100	90146671	1600	1600	1600	1600	0
264	20240405	152000	90146671	1600	1600	1600	1600	0
265	20240405	151900	90146671	1600	1600	1600	1600	0
266	20240405	151800	90146671	1600	1600	1600	1600	0
267	20240405	151700	90146671	1600	1600	1600	1600	0
268	20240405	151600	90146671	1600	1600	1600	1600	0
269	20240405	151500	90146671	1600	1600	1600	1600	0
270	20240405	151400	90146671	1600	1600	1600	1600	0
271	20240405	151300	90146671	1600	1600	1600	1600	0
272	20240405	151200	90146671	1600	1600	1600	1600	0
273	20240405	151100	90146671	1600	1600	1600	1600	0
274	20240405	151000	90146671	1600	1600	1600	1600	0
275	20240405	150900	90146671	1600	1600	1600	1600	0
276	20240405	150800	90146671	1600	1600	1600	1600	0
277	20240405	150700	90146671	1600	1600	1600	1600	0
278	20240405	150600	90146671	1600	1600	1600	1600	0
279	20240405	150500	90146671	1600	1600	1600	1600	0
280	20240405	150400	90146671	1600	1600	1600	1600	0
281	20240405	150300	90146671	1600	1600	1600	1600	0
282	20240405	150200	90146671	1600	1600	1600	1600	505
283	20240405	150100	89338671	1601	1601	1601	1601	0
284	20240405	150000	89338671	1601	1601	1601	1601	0
285	20240405	145900	89338671	1601	1601	1601	1601	0
286	20240405	145800	89338671	1601	1592	1601	1592	100
287	20240405	145700	89179086	1598	1598	1598	1598	0
288	20240405	145600	89179086	1598	1598	1598	1598	0
289	20240405	145500	89179086	1598	1598	1598	1598	0
290	20240405	145400	89179086	1598	1598	1598	1598	0
291	20240405	145300	89179086	1598	1598	1598	1598	0
292	20240405	145200	89179086	1598	1598	1598	1598	0
293	20240405	145100	89179086	1598	1598	1598	1598	0
294	20240405	145000	89179086	1598	1598	1598	1598	0
295	20240405	144900	89179086	1598	1598	1598	1598	0
296	20240405	144800	89179086	1598	1598	1598	1598	0
297	20240405	144700	89179086	1598	1598	1598	1598	0
298	20240405	144600	89179086	1598	1598	1598	1598	0
299	20240405	144500	89179086	1598	1598	1598	1598	1
300	20240405	144400	89177488	1582	1583	1583	1582	100
301	20240405	144300	89019242	1600	1600	1600	1600	0
302	20240405	144200	89019242	1600	1600	1600	1600	0
303	20240405	144100	89019242	1600	1600	1600	1600	0
304	20240405	144000	89019242	1600	1600	1600	1600	0
305	20240405	143900	89019242	1600	1600	1600	1600	0
306	20240405	143800	89019242	1600	1600	1600	1600	0
307	20240405	143700	89019242	1600	1600	1600	1600	0
308	20240405	143600	89019242	1600	1600	1600	1600	11
309	20240405	143500	89001642	1600	1600	1600	1600	0
310	20240405	143400	89001642	1600	1600	1600	1600	11
311	20240405	143300	88984042	1593	1591	1593	1591	744
312	20240405	143200	87799616	1593	1593	1593	1593	0
313	20240405	143100	87799616	1593	1593	1593	1593	0
314	20240405	143000	87799616	1593	1586	1593	1586	9
315	20240405	142900	87785330	1591	1591	1591	1591	0
316	20240405	142800	87785330	1591	1591	1591	1591	0
317	20240405	142700	87785330	1591	1591	1591	1591	0
318	20240405	142600	87785330	1591	1591	1591	1591	2
319	20240405	142500	87782148	1592	1592	1592	1592	8
320	20240405	142400	87769412	1599	1599	1599	1599	0
321	20240405	142300	87769412	1599	1599	1599	1599	0
322	20240405	142200	87769412	1599	1599	1599	1599	0
323	20240405	142100	87769412	1599	1599	1599	1599	0
324	20240405	142000	87769412	1599	1599	1599	1599	0
325	20240405	141900	87769412	1599	1590	1599	1578	252
326	20240405	141800	87370442	1591	1595	1595	1591	45
327	20240405	141700	87298815	1597	1597	1597	1597	0
328	20240405	141600	87298815	1597	1596	1597	1596	12
329	20240405	141500	87279655	1595	1595	1595	1595	16
330	20240405	141400	87254135	1595	1595	1595	1595	9
331	20240405	141300	87239780	1601	1601	1601	1601	1
332	20240405	141200	87238179	1601	1601	1601	1601	0
333	20240405	141100	87238179	1601	1601	1601	1601	0
334	20240405	141000	87238179	1601	1601	1601	1601	200
335	20240405	140900	86917979	1601	1601	1601	1601	0
336	20240405	140800	86917979	1601	1601	1601	1601	0
337	20240405	140700	86917979	1601	1601	1601	1601	0
338	20240405	140600	86917979	1601	1601	1601	1601	0
339	20240405	140500	86917979	1601	1601	1601	1601	0
340	20240405	140400	86917979	1601	1601	1601	1601	0
341	20240405	140300	86917979	1601	1601	1601	1601	0
342	20240405	140200	86917979	1601	1601	1601	1601	0
343	20240405	140100	86917979	1601	1601	1601	1601	0
344	20240405	140000	86917979	1601	1601	1601	1601	0
345	20240405	135900	86917979	1601	1601	1601	1601	0
346	20240405	135800	86917979	1601	1601	1601	1601	0
347	20240405	135700	86917979	1601	1601	1601	1601	2
348	20240405	135600	86914777	1601	1601	1601	1601	0
349	20240405	135500	86914777	1601	1601	1601	1601	0
350	20240405	135400	86914777	1601	1601	1601	1601	9
351	20240405	135300	86900368	1601	1601	1601	1601	248
352	20240405	135200	86503320	1602	1602	1602	1602	0
353	20240405	135100	86503320	1602	1602	1602	1602	0
354	20240405	135000	86503320	1602	1602	1602	1602	0
355	20240405	134900	86503320	1602	1602	1602	1602	8
356	20240405	134800	86490504	1602	1602	1602	1602	4
357	20240405	134700	86484096	1602	1602	1602	1602	0
358	20240405	134600	86484096	1602	1602	1602	1602	0
359	20240405	134500	86484096	1602	1602	1602	1602	0
360	20240405	134400	86484096	1602	1602	1602	1602	0
361	20240405	134300	86484096	1602	1602	1602	1602	0
362	20240405	134200	86484096	1602	1602	1602	1602	0
363	20240405	134100	86484096	1602	1602	1602	1602	0
364	20240405	134000	86484096	1602	1602	1602	1602	2
365	20240405	133900	86480892	1602	1602	1602	1602	1
366	20240405	133800	86479290	1602	1602	1602	1591	205
367	20240405	133700	86152905	1602	1602	1602	1602	0
368	20240405	133600	86152905	1602	1602	1602	1602	0
369	20240405	133500	86152905	1602	1602	1602	1602	15
370	20240405	133400	86128875	1602	1602	1602	1602	0
371	20240405	133300	86128875	1602	1602	1602	1602	0
372	20240405	133200	86128875	1602	1602	1602	1602	730
373	20240405	133100	84959415	1602	1602	1602	1602	0
374	20240405	133000	84959415	1602	1602	1602	1602	0
375	20240405	132900	84959415	1602	1602	1602	1602	0
376	20240405	132800	84959415	1602	1602	1602	1602	0
377	20240405	132700	84959415	1602	1602	1602	1602	0
378	20240405	132600	84959415	1602	1602	1602	1602	0
379	20240405	132500	84959415	1602	1602	1602	1602	0
380	20240405	132400	84959415	1602	1602	1602	1602	0
381	20240405	132300	84959415	1602	1602	1602	1602	0
382	20240405	132200	84959415	1602	1595	1602	1593	312
383	20240405	132100	84462314	1602	1601	1602	1601	11
384	20240405	132000	84444701	1601	1601	1601	1601	16
385	20240405	131900	84419085	1601	1601	1601	1601	0
386	20240405	131800	84419085	1601	1598	1601	1598	8
387	20240405	131700	84406286	1602	1601	1602	1601	18
388	20240405	131600	84377466	1601	1601	1601	1601	3
389	20240405	131500	84372663	1601	1601	1601	1601	22
390	20240405	131400	84337441	1601	1601	1601	1601	9
391	20240405	131300	84323032	1602	1602	1602	1602	0
392	20240405	131200	84323032	1602	1602	1602	1602	0
393	20240405	131100	84323032	1602	1602	1602	1602	5
394	20240405	131000	84315022	1598	1598	1598	1598	0
395	20240405	130900	84315022	1598	1598	1598	1598	100
396	20240405	130800	84155222	1602	1602	1602	1602	0
397	20240405	130700	84155222	1602	1602	1602	1602	0
398	20240405	130600	84155222	1602	1602	1602	1602	0
399	20240405	130500	84155222	1602	1602	1602	1602	0
400	20240405	130400	84155222	1602	1602	1602	1602	0
401	20240405	130300	84155222	1602	1602	1602	1602	0
402	20240405	130200	84155222	1602	1602	1602	1602	0
403	20240405	130100	84155222	1602	1602	1602	1602	0
404	20240405	130000	84155222	1602	1602	1602	1602	0
405	20240405	125900	84155222	1602	1602	1602	1602	0
406	20240405	125800	84155222	1602	1601	1602	1600	52
407	20240405	125700	84071970	1602	1601	1602	1601	8
408	20240405	125600	84059158	1602	1601	1602	1601	14
409	20240405	125500	84036734	1602	1602	1602	1602	10
410	20240405	125400	84020714	1602	1602	1602	1602	7
411	20240405	125300	84009500	1602	1602	1602	1602	0
412	20240405	125200	84009500	1602	1602	1602	1602	1
413	20240405	125100	84007898	1602	1602	1602	1602	18
414	20240405	125000	83979062	1602	1601	1602	1601	50
415	20240405	124900	83899011	1601	1601	1601	1601	0
416	20240405	124800	83899011	1601	1601	1601	1601	0
417	20240405	124700	83899011	1601	1601	1601	1601	0
418	20240405	124600	83899011	1601	1601	1601	1601	0
419	20240405	124500	83899011	1601	1601	1601	1601	6
420	20240405	124400	83889405	1601	1601	1601	1601	0
421	20240405	124300	83889405	1601	1601	1601	1601	2
422	20240405	124200	83886203	1601	1601	1601	1601	0
423	20240405	124100	83886203	1601	1601	1601	1601	0
424	20240405	124000	83886203	1601	1601	1601	1601	0
425	20240405	123900	83886203	1601	1601	1601	1601	0
426	20240405	123800	83886203	1601	1601	1601	1601	0
427	20240405	123700	83886203	1601	1601	1601	1601	0
428	20240405	123600	83886203	1601	1601	1601	1601	18
429	20240405	123500	83857385	1600	1600	1600	1600	1
430	20240405	123400	83855785	1601	1601	1601	1601	0
431	20240405	123300	83855785	1601	1598	1601	1598	34
432	20240405	123200	83801450	1598	1598	1598	1598	0
433	20240405	123100	83801450	1598	1598	1598	1598	0
434	20240405	123000	83801450	1598	1598	1598	1598	0
435	20240405	122900	83801450	1598	1598	1598	1598	0
436	20240405	122800	83801450	1598	1597	1598	1597	50
437	20240405	122700	83721563	1598	1598	1598	1598	0
438	20240405	122600	83721563	1598	1597	1598	1597	50
439	20240405	122500	83641675	1598	1598	1598	1598	0
440	20240405	122400	83641675	1598	1598	1598	1598	0
441	20240405	122300	83641675	1598	1598	1598	1598	0
442	20240405	122200	83641675	1598	1598	1598	1598	0
443	20240405	122100	83641675	1598	1598	1598	1598	0
444	20240405	122000	83641675	1598	1598	1598	1598	0
445	20240405	121900	83641675	1598	1598	1598	1598	0
446	20240405	121800	83641675	1598	1598	1598	1598	0
447	20240405	121700	83641675	1598	1598	1598	1598	0
448	20240405	121600	83641675	1598	1598	1598	1598	0
449	20240405	121500	83641675	1598	1598	1598	1598	0
450	20240405	121400	83641675	1598	1598	1598	1598	0
451	20240405	121300	83641675	1598	1598	1598	1598	0
452	20240405	121200	83641675	1598	1598	1598	1598	0
453	20240405	121100	83641675	1598	1598	1598	1598	0
454	20240405	121000	83641675	1598	1598	1598	1598	0
455	20240405	120900	83641675	1598	1598	1598	1598	0
456	20240405	120800	83641675	1598	1598	1598	1598	0
457	20240405	120700	83641675	1598	1598	1598	1598	0
458	20240405	120600	83641675	1598	1598	1598	1598	0
459	20240405	120500	83641675	1598	1598	1598	1598	0
460	20240405	120400	83641675	1598	1598	1598	1598	0
461	20240405	120300	83641675	1598	1598	1598	1598	0
462	20240405	120200	83641675	1598	1598	1598	1598	0
463	20240405	120100	83641675	1598	1598	1598	1598	0
464	20240405	120000	83641675	1598	1597	1598	1597	238
465	20240405	115900	83261382	1599	1599	1599	1599	0
466	20240405	115800	83261382	1599	1599	1599	1599	0
467	20240405	115700	83261382	1599	1599	1599	1599	0
468	20240405	115600	83261382	1599	1599	1599	1599	0
469	20240405	115500	83261382	1599	1599	1599	1599	0
470	20240405	115400	83261382	1599	1599	1599	1599	0
471	20240405	115300	83261382	1599	1599	1599	1599	0
472	20240405	115200	83261382	1599	1599	1599	1599	0
473	20240405	115100	83261382	1599	1599	1599	1599	0
474	20240405	115000	83261382	1599	1599	1599	1599	0
475	20240405	114900	83261382	1599	1599	1599	1599	0
476	20240405	114800	83261382	1599	1599	1599	1599	0
477	20240405	114700	83261382	1599	1599	1599	1599	2
478	20240405	114600	83258184	1599	1599	1599	1599	0
479	20240405	114500	83258184	1599	1599	1599	1599	1
480	20240405	114400	83256585	1602	1602	1602	1602	0
481	20240405	114300	83256585	1602	1602	1602	1602	0
482	20240405	114200	83256585	1602	1597	1602	1597	7
483	20240405	114100	83245396	1600	1600	1600	1600	0
484	20240405	114000	83245396	1600	1600	1600	1600	0
485	20240405	113900	83245396	1600	1600	1600	1600	0
486	20240405	113800	83245396	1600	1600	1600	1600	1
487	20240405	113700	83243796	1613	1613	1613	1613	0
488	20240405	113600	83243796	1613	1613	1613	1613	0
489	20240405	113500	83243796	1613	1613	1613	1613	0
490	20240405	113400	83243796	1613	1613	1613	1613	0
491	20240405	113300	83243796	1613	1613	1613	1613	0
492	20240405	113200	83243796	1613	1613	1613	1613	0
493	20240405	113100	83243796	1613	1613	1613	1613	0
494	20240405	113000	83243796	1613	1613	1613	1613	0
495	20240405	112900	83243796	1613	1613	1613	1613	0
496	20240405	112800	83243796	1613	1613	1613	1613	0
497	20240405	112700	83243796	1613	1613	1613	1613	0
498	20240405	112600	83243796	1613	1613	1613	1613	7
499	20240405	112500	83232505	1613	1613	1613	1613	0
500	20240405	112400	83232505	1613	1613	1613	1613	8
501	20240405	112300	83219601	1604	1605	1605	1604	80
502	20240405	112200	83091221	1613	1613	1613	1613	0
503	20240405	112100	83091221	1613	1610	1614	1610	38
504	20240405	112000	83030030	1610	1610	1614	1610	383
505	20240405	111900	82412290	1610	1610	1610	1605	87
506	20240405	111800	82272400	1610	1610	1610	1610	5
507	20240405	111700	82264350	1610	1606	1610	1605	146
508	20240405	111600	82029648	1606	1605	1606	1605	72
509	20240405	111500	81914084	1604	1597	1604	1597	1662
510	20240405	111400	79254221	1597	1592	1597	1592	202
511	20240405	111300	78932233	1592	1587	1592	1587	1164
512	20240405	111200	77080619	1587	1585	1588	1585	2048
513	20240405	111100	73829432	1585	1585	1585	1585	14
514	20240405	111000	73807242	1585	1585	1585	1585	14
515	20240405	110900	73785052	1585	1584	1585	1584	278
516	20240405	110800	73344688	1580	1580	1584	1580	2095
517	20240405	110700	70030264	1573	1573	1573	1573	0
518	20240405	110600	70030264	1573	1573	1581	1573	4003
519	20240405	110500	63706644	1573	1573	1573	1573	0
520	20240405	110400	63706644	1573	1573	1573	1573	70
521	20240405	110300	63596534	1570	1570	1570	1570	0
522	20240405	110200	63596534	1570	1570	1570	1570	1000
523	20240405	110100	62026534	1570	1570	1570	1570	150
524	20240405	110000	61791034	1570	1570	1570	1570	50
525	20240405	105900	61712534	1570	1570	1570	1570	0
526	20240405	105800	61712534	1570	1571	1571	1570	90
527	20240405	105700	61571232	1570	1571	1571	1570	5
528	20240405	105600	61563381	1570	1570	1570	1570	0
529	20240405	105500	61563381	1570	1570	1570	1570	0
530	20240405	105400	61563381	1570	1570	1570	1570	0
531	20240405	105300	61563381	1570	1573	1573	1570	1845
532	20240405	105200	58665576	1579	1579	1579	1579	0
533	20240405	105100	58665576	1579	1579	1579	1579	1
534	20240405	105000	58663997	1573	1579	1579	1573	502
535	20240405	104900	57873734	1580	1580	1580	1580	0
536	20240405	104800	57873734	1580	1580	1580	1580	1
537	20240405	104700	57872154	1577	1577	1577	1577	60
538	20240405	104600	57777534	1580	1578	1580	1578	21
539	20240405	104500	57744394	1580	1580	1580	1580	0
540	20240405	104400	57744394	1580	1579	1580	1579	26
541	20240405	104300	57703339	1580	1580	1580	1580	0
542	20240405	104200	57703339	1580	1580	1580	1580	0
543	20240405	104100	57703339	1580	1580	1580	1580	0
544	20240405	104000	57703339	1580	1580	1580	1580	0
545	20240405	103900	57703339	1580	1580	1580	1580	2
546	20240405	103800	57700179	1584	1584	1584	1584	0
547	20240405	103700	57700179	1584	1584	1584	1584	0
548	20240405	103600	57700179	1584	1584	1584	1584	0
549	20240405	103500	57700179	1584	1584	1584	1584	0
550	20240405	103400	57700179	1584	1584	1584	1584	0
551	20240405	103300	57700179	1584	1584	1584	1584	0
552	20240405	103200	57700179	1584	1584	1584	1584	1
553	20240405	103100	57698595	1583	1583	1584	1583	78
554	20240405	103000	57575120	1584	1584	1584	1584	1
555	20240405	102900	57573536	1583	1583	1583	1583	41
556	20240405	102800	57508633	1583	1583	1583	1583	0
557	20240405	102700	57508633	1583	1583	1583	1583	1002
558	20240405	102600	55922467	1578	1583	1583	1578	398
559	20240405	102500	55293564	1581	1581	1581	1581	10
560	20240405	102400	55277754	1583	1583	1583	1583	0
561	20240405	102300	55277754	1583	1583	1583	1583	2
562	20240405	102200	55274588	1583	1583	1583	1583	0
563	20240405	102100	55274588	1583	1583	1583	1583	0
564	20240405	102000	55274588	1583	1583	1583	1583	0
565	20240405	101900	55274588	1583	1583	1583	1583	452
566	20240405	101800	54559072	1583	1583	1583	1583	0
567	20240405	101700	54559072	1583	1579	1583	1579	182
568	20240405	101600	54271690	1579	1579	1582	1579	7093
569	20240405	101500	43071634	1579	1579	1579	1579	0
570	20240405	101400	43071634	1579	1577	1579	1577	2667
571	20240405	101300	38861918	1577	1573	1577	1570	1246
572	20240405	101200	36901487	1574	1573	1574	1573	59
573	20240405	101100	36808679	1573	1569	1573	1569	700
574	20240405	101000	35709451	1569	1569	1569	1569	0
575	20240405	100900	35709451	1569	1569	1569	1569	10
576	20240405	100800	35693761	1569	1566	1569	1565	163
577	20240405	100700	35438657	1566	1569	1569	1566	5
578	20240405	100600	35430821	1566	1569	1569	1566	2
579	20240405	100500	35427686	1566	1566	1566	1566	2
580	20240405	100400	35424554	1570	1566	1570	1565	150
581	20240405	100300	35189754	1570	1570	1570	1570	2
582	20240405	100200	35186614	1566	1566	1566	1566	2
583	20240405	100100	35183482	1570	1570	1570	1570	7
584	20240405	100000	35172492	1571	1571	1571	1571	0
585	20240405	095900	35172492	1571	1571	1571	1571	0
586	20240405	095800	35172492	1571	1571	1571	1571	0
587	20240405	095700	35172492	1571	1565	1571	1565	201
588	20240405	095600	34857921	1571	1571	1571	1571	0
589	20240405	095500	34857921	1571	1571	1571	1571	0
590	20240405	095400	34857921	1571	1571	1571	1565	502
591	20240405	095300	34072158	1572	1572	1572	1572	0
592	20240405	095200	34072158	1572	1572	1572	1572	0
593	20240405	095100	34072158	1572	1572	1572	1572	1
594	20240405	095000	34070586	1573	1573	1573	1573	0
595	20240405	094900	34070586	1573	1573	1573	1573	0
596	20240405	094800	34070586	1573	1573	1573	1573	200
597	20240405	094700	33755986	1573	1573	1573	1573	0
598	20240405	094600	33755986	1573	1573	1573	1573	0
599	20240405	094500	33755986	1573	1573	1573	1573	0
600	20240405	094400	33755986	1573	1573	1573	1573	0
601	20240405	094300	33755986	1573	1563	1573	1563	307
602	20240405	094200	33276125	1563	1563	1563	1563	0
603	20240405	094100	33276125	1563	1563	1563	1563	0
604	20240405	094000	33276125	1563	1563	1563	1563	90
605	20240405	093900	33135455	1567	1567	1567	1567	0
606	20240405	093800	33135455	1567	1563	1567	1561	1283
607	20240405	093700	31132224	1562	1563	1568	1562	266
608	20240405	093600	30716631	1568	1570	1571	1563	3228
609	20240405	093500	25659181	1571	1570	1571	1570	52
610	20240405	093400	25577539	1574	1574	1574	1574	0
611	20240405	093300	25577539	1574	1574	1574	1574	0
612	20240405	093200	25577539	1574	1567	1575	1567	197
613	20240405	093100	25268773	1567	1567	1577	1567	42
614	20240405	093000	25202917	1577	1570	1578	1567	1512
615	20240405	092900	22827470	1579	1579	1579	1579	0
616	20240405	092800	22827470	1579	1573	1579	1570	600
617	20240405	092700	21884073	1579	1579	1579	1574	36
618	20240405	092600	21827379	1579	1574	1579	1574	243
619	20240405	092500	21444488	1575	1575	1575	1574	97
620	20240405	092400	21291758	1575	1574	1575	1574	58
621	20240405	092300	21200463	1579	1579	1579	1579	1
622	20240405	092200	21198884	1580	1582	1583	1574	2460
623	20240405	092100	17317728	1583	1583	1583	1583	28
624	20240405	092000	17273404	1585	1585	1585	1585	27
625	20240405	091900	17230609	1591	1591	1591	1591	0
626	20240405	091800	17230609	1591	1591	1591	1591	1
627	20240405	091700	17229018	1583	1583	1583	1583	150
628	20240405	091600	16991568	1594	1594	1594	1594	10
629	20240405	091500	16975628	1594	1594	1594	1594	0
630	20240405	091400	16975628	1594	1594	1594	1594	3
631	20240405	091300	16970846	1594	1594	1594	1594	1
632	20240405	091200	16969252	1581	1581	1581	1581	48
633	20240405	091100	16893364	1581	1581	1581	1581	43
634	20240405	091000	16825381	1581	1581	1581	1581	0
635	20240405	090900	16825381	1581	1581	1581	1581	8
636	20240405	090800	16812733	1581	1581	1581	1581	687
637	20240405	090700	15726586	1581	1581	1581	1581	20
638	20240405	090600	15694966	1593	1581	1593	1581	1100
639	20240405	090500	13946350	1581	1569	1581	1569	68
640	20240405	090400	13839514	1569	1569	1569	1569	0
641	20240405	090300	13839514	1569	1569	1569	1569	305
642	20240405	090200	13360969	1569	1569	1569	1556	341
643	20240405	090100	12827695	1569	1593	1593	1569	709
644	20240405	090000	11714548	1575	1586	1598	1516	7601