KissMeData/122350/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	195900	66530584	1886	1886	1886	1886	362
3	20240416	195800	66530584	1886	1886	1886	1886	0
4	20240416	195700	66530584	1886	1886	1886	1886	0
5	20240416	195600	66530584	1886	1886	1886	1886	0
6	20240416	195500	66530584	1886	1886	1886	1886	0
7	20240416	195400	66530584	1886	1886	1886	1886	0
8	20240416	195300	66530584	1886	1886	1886	1886	0
9	20240416	195200	66530584	1886	1886	1886	1886	0
10	20240416	195100	66530584	1886	1886	1886	1886	0
11	20240416	195000	66530584	1886	1886	1886	1886	0
12	20240416	194900	66530584	1886	1886	1886	1886	0
13	20240416	194800	66530584	1886	1886	1886	1886	0
14	20240416	194700	66530584	1886	1886	1886	1886	0
15	20240416	194600	66530584	1886	1886	1886	1886	0
16	20240416	194500	66530584	1886	1886	1886	1886	0
17	20240416	194400	66530584	1886	1886	1886	1886	0
18	20240416	194300	66530584	1886	1886	1886	1886	0
19	20240416	194200	66530584	1886	1886	1886	1886	0
20	20240416	194100	66530584	1886	1886	1886	1886	0
21	20240416	194000	66530584	1886	1886	1886	1886	0
22	20240416	193900	66530584	1886	1886	1886	1886	0
23	20240416	193800	66530584	1886	1886	1886	1886	0
24	20240416	193700	66530584	1886	1886	1886	1886	0
25	20240416	193600	66530584	1886	1886	1886	1886	0
26	20240416	193500	66530584	1886	1886	1886	1886	0
27	20240416	193400	66530584	1886	1886	1886	1886	0
28	20240416	193300	66530584	1886	1886	1886	1886	0
29	20240416	193200	66530584	1886	1886	1886	1886	0
30	20240416	193100	66530584	1886	1886	1886	1886	0
31	20240416	193000	66530584	1886	1886	1886	1886	0
32	20240416	192900	66530584	1886	1886	1886	1886	362
33	20240416	192800	66530584	1886	1886	1886	1886	0
34	20240416	192700	66530584	1886	1886	1886	1886	0
35	20240416	192600	66530584	1886	1886	1886	1886	0
36	20240416	192500	66530584	1886	1886	1886	1886	0
37	20240416	192400	66530584	1886	1886	1886	1886	0
38	20240416	192300	66530584	1886	1886	1886	1886	0
39	20240416	192200	66530584	1886	1886	1886	1886	0
40	20240416	192100	66530584	1886	1886	1886	1886	0
41	20240416	192000	66530584	1886	1886	1886	1886	0
42	20240416	191900	66530584	1886	1886	1886	1886	0
43	20240416	191800	66530584	1886	1886	1886	1886	0
44	20240416	191700	66530584	1886	1886	1886	1886	0
45	20240416	191600	66530584	1886	1886	1886	1886	0
46	20240416	191500	66530584	1886	1886	1886	1886	0
47	20240416	191400	66530584	1886	1886	1886	1886	0
48	20240416	191300	66530584	1886	1886	1886	1886	0
49	20240416	191200	66530584	1886	1886	1886	1886	0
50	20240416	191100	66530584	1886	1886	1886	1886	0
51	20240416	191000	66530584	1886	1886	1886	1886	0
52	20240416	190900	66530584	1886	1886	1886	1886	0
53	20240416	190800	66530584	1886	1886	1886	1886	0
54	20240416	190700	66530584	1886	1886	1886	1886	0
55	20240416	190600	66530584	1886	1886	1886	1886	0
56	20240416	190500	66530584	1886	1886	1886	1886	0
57	20240416	190400	66530584	1886	1886	1886	1886	0
58	20240416	190300	66530584	1886	1886	1886	1886	0
59	20240416	190200	66530584	1886	1886	1886	1886	0
60	20240416	190100	66530584	1886	1886	1886	1886	0
61	20240416	190000	66530584	1886	1886	1886	1886	0
62	20240416	185900	66530584	1886	1886	1886	1886	362
63	20240416	185800	66530584	1886	1886	1886	1886	0
64	20240416	185700	66530584	1886	1886	1886	1886	0
65	20240416	185600	66530584	1886	1886	1886	1886	0
66	20240416	185500	66530584	1886	1886	1886	1886	0
67	20240416	185400	66530584	1886	1886	1886	1886	0
68	20240416	185300	66530584	1886	1886	1886	1886	0
69	20240416	185200	66530584	1886	1886	1886	1886	0
70	20240416	185100	66530584	1886	1886	1886	1886	0
71	20240416	185000	66530584	1886	1886	1886	1886	0
72	20240416	184900	66530584	1886	1886	1886	1886	0
73	20240416	184800	66530584	1886	1886	1886	1886	0
74	20240416	184700	66530584	1886	1886	1886	1886	0
75	20240416	184600	66530584	1886	1886	1886	1886	0
76	20240416	184500	66530584	1886	1886	1886	1886	0
77	20240416	184400	66530584	1886	1886	1886	1886	0
78	20240416	184300	66530584	1886	1886	1886	1886	0
79	20240416	184200	66530584	1886	1886	1886	1886	0
80	20240416	184100	66530584	1886	1886	1886	1886	0
81	20240416	184000	66530584	1886	1886	1886	1886	0
82	20240416	183900	66530584	1886	1886	1886	1886	0
83	20240416	183800	66530584	1886	1886	1886	1886	0
84	20240416	183700	66530584	1886	1886	1886	1886	0
85	20240416	183600	66530584	1886	1886	1886	1886	0
86	20240416	183500	66530584	1886	1886	1886	1886	0
87	20240416	183400	66530584	1886	1886	1886	1886	0
88	20240416	183300	66530584	1886	1886	1886	1886	0
89	20240416	183200	66530584	1886	1886	1886	1886	0
90	20240416	183100	66530584	1886	1886	1886	1886	0
91	20240416	183000	66530584	1886	1886	1886	1886	0
92	20240416	182900	66530584	1886	1886	1886	1886	362
93	20240416	182800	66530584	1886	1886	1886	1886	0
94	20240416	182700	66530584	1886	1886	1886	1886	0
95	20240416	182600	66530584	1886	1886	1886	1886	0
96	20240416	182500	66530584	1886	1886	1886	1886	0
97	20240416	182400	66530584	1886	1886	1886	1886	0
98	20240416	182300	66530584	1886	1886	1886	1886	0
99	20240416	182200	66530584	1886	1886	1886	1886	0
100	20240416	182100	66530584	1886	1886	1886	1886	0
101	20240416	182000	66530584	1886	1886	1886	1886	0
102	20240416	181900	66530584	1886	1886	1886	1886	0
103	20240416	181800	66530584	1886	1886	1886	1886	0
104	20240416	181700	66530584	1886	1886	1886	1886	0
105	20240416	181600	66530584	1886	1886	1886	1886	0
106	20240416	181500	66530584	1886	1886	1886	1886	0
107	20240416	181400	66530584	1886	1886	1886	1886	0
108	20240416	181300	66530584	1886	1886	1886	1886	0
109	20240416	181200	66530584	1886	1886	1886	1886	0
110	20240416	181100	66530584	1886	1886	1886	1886	0
111	20240416	181000	66530584	1886	1886	1886	1886	0
112	20240416	180900	66530584	1886	1886	1886	1886	0
113	20240416	180800	66530584	1886	1886	1886	1886	0
114	20240416	180700	66530584	1886	1886	1886	1886	0
115	20240416	180600	66530584	1886	1886	1886	1886	0
116	20240416	180500	66530584	1886	1886	1886	1886	0
117	20240416	180400	66530584	1886	1886	1886	1886	0
118	20240416	180300	66530584	1886	1886	1886	1886	0
119	20240416	180200	66530584	1886	1886	1886	1886	0
120	20240416	180100	66530584	1886	1886	1886	1886	0
121	20240416	180000	66530584	1886	1886	1886	1886	0
122	20240416	175900	66530584	1886	1886	1886	1886	362
123	20240416	175800	66530584	1886	1886	1886	1886	0
124	20240416	175700	66530584	1886	1886	1886	1886	0
125	20240416	175600	66530584	1886	1886	1886	1886	0
126	20240416	175500	66530584	1886	1886	1886	1886	0
127	20240416	175400	66530584	1886	1886	1886	1886	0
128	20240416	175300	66530584	1886	1886	1886	1886	0
129	20240416	175200	66530584	1886	1886	1886	1886	0
130	20240416	175100	66530584	1886	1886	1886	1886	0
131	20240416	175000	66530584	1886	1886	1886	1886	0
132	20240416	174900	66530584	1886	1886	1886	1886	0
133	20240416	174800	66530584	1886	1886	1886	1886	0
134	20240416	174700	66530584	1886	1886	1886	1886	0
135	20240416	174600	66530584	1886	1886	1886	1886	0
136	20240416	174500	66530584	1886	1886	1886	1886	0
137	20240416	174400	66530584	1886	1886	1886	1886	0
138	20240416	174300	66530584	1886	1886	1886	1886	0
139	20240416	174200	66530584	1886	1886	1886	1886	0
140	20240416	174100	66530584	1886	1886	1886	1886	0
141	20240416	174000	66530584	1886	1886	1886	1886	0
142	20240416	173900	66530584	1886	1886	1886	1886	0
143	20240416	173800	66530584	1886	1886	1886	1886	0
144	20240416	173700	66530584	1886	1886	1886	1886	0
145	20240416	173600	66530584	1886	1886	1886	1886	0
146	20240416	173500	66530584	1886	1886	1886	1886	0
147	20240416	173400	66530584	1886	1886	1886	1886	0
148	20240416	173300	66530584	1886	1886	1886	1886	0
149	20240416	173200	66530584	1886	1886	1886	1886	0
150	20240416	173100	66530584	1886	1886	1886	1886	0
151	20240416	173000	66530584	1886	1886	1886	1886	0
152	20240416	172900	66530584	1886	1886	1886	1886	362
153	20240416	172800	66530584	1886	1886	1886	1886	0
154	20240416	172700	66530584	1886	1886	1886	1886	0
155	20240416	172600	66530584	1886	1886	1886	1886	0
156	20240416	172500	66530584	1886	1886	1886	1886	0
157	20240416	172400	66530584	1886	1886	1886	1886	0
158	20240416	172300	66530584	1886	1886	1886	1886	0
159	20240416	172200	66530584	1886	1886	1886	1886	0
160	20240416	172100	66530584	1886	1886	1886	1886	0
161	20240416	172000	66530584	1886	1886	1886	1886	0
162	20240416	171900	66530584	1886	1886	1886	1886	0
163	20240416	171800	66530584	1886	1886	1886	1886	0
164	20240416	171700	66530584	1886	1886	1886	1886	0
165	20240416	171600	66530584	1886	1886	1886	1886	0
166	20240416	171500	66530584	1886	1886	1886	1886	0
167	20240416	171400	66530584	1886	1886	1886	1886	0
168	20240416	171300	66530584	1886	1886	1886	1886	0
169	20240416	171200	66530584	1886	1886	1886	1886	0
170	20240416	171100	66530584	1886	1886	1886	1886	0
171	20240416	171000	66530584	1886	1886	1886	1886	0
172	20240416	170900	66530584	1886	1886	1886	1886	0
173	20240416	170800	66530584	1886	1886	1886	1886	0
174	20240416	170700	66530584	1886	1886	1886	1886	0
175	20240416	170600	66530584	1886	1886	1886	1886	0
176	20240416	170500	66530584	1886	1886	1886	1886	0
177	20240416	170400	66530584	1886	1886	1886	1886	0
178	20240416	170300	66530584	1886	1886	1886	1886	0
179	20240416	170200	66530584	1886	1886	1886	1886	0
180	20240416	170100	66530584	1886	1886	1886	1886	0
181	20240416	170000	66530584	1886	1886	1886	1886	0
182	20240416	165900	66530584	1886	1886	1886	1886	362
183	20240416	165800	66530584	1886	1886	1886	1886	0
184	20240416	165700	66530584	1886	1886	1886	1886	0
185	20240416	165600	66530584	1886	1886	1886	1886	0
186	20240416	165500	66530584	1886	1886	1886	1886	0
187	20240416	165400	66530584	1886	1886	1886	1886	0
188	20240416	165300	66530584	1886	1886	1886	1886	0
189	20240416	165200	66530584	1886	1886	1886	1886	0
190	20240416	165100	66530584	1886	1886	1886	1886	0
191	20240416	165000	66530584	1886	1886	1886	1886	0
192	20240416	164900	66530584	1886	1886	1886	1886	0
193	20240416	164800	66530584	1886	1886	1886	1886	0
194	20240416	164700	66530584	1886	1886	1886	1886	0
195	20240416	164600	66530584	1886	1886	1886	1886	0
196	20240416	164500	66530584	1886	1886	1886	1886	0
197	20240416	164400	66530584	1886	1886	1886	1886	0
198	20240416	164300	66530584	1886	1886	1886	1886	0
199	20240416	164200	66530584	1886	1886	1886	1886	0
200	20240416	164100	66530584	1886	1886	1886	1886	0
201	20240416	164000	66530584	1886	1886	1886	1886	0
202	20240416	163900	66530584	1886	1886	1886	1886	0
203	20240416	163800	66530584	1886	1886	1886	1886	0
204	20240416	163700	66530584	1886	1886	1886	1886	0
205	20240416	163600	66530584	1886	1886	1886	1886	0
206	20240416	163500	66530584	1886	1886	1886	1886	0
207	20240416	163400	66530584	1886	1886	1886	1886	0
208	20240416	163300	66530584	1886	1886	1886	1886	0
209	20240416	163200	66530584	1886	1886	1886	1886	0
210	20240416	163100	66530584	1886	1886	1886	1886	0
211	20240416	163000	66530584	1886	1886	1886	1886	0
212	20240416	162900	66530584	1886	1886	1886	1886	362
213	20240416	162800	66530584	1886	1886	1886	1886	0
214	20240416	162700	66530584	1886	1886	1886	1886	0
215	20240416	162600	66530584	1886	1886	1886	1886	0
216	20240416	162500	66530584	1886	1886	1886	1886	0
217	20240416	162400	66530584	1886	1886	1886	1886	0
218	20240416	162300	66530584	1886	1886	1886	1886	0
219	20240416	162200	66530584	1886	1886	1886	1886	0
220	20240416	162100	66530584	1886	1886	1886	1886	0
221	20240416	162000	66530584	1886	1886	1886	1886	0
222	20240416	161900	66530584	1886	1886	1886	1886	0
223	20240416	161800	66530584	1886	1886	1886	1886	0
224	20240416	161700	66530584	1886	1886	1886	1886	0
225	20240416	161600	66530584	1886	1886	1886	1886	0
226	20240416	161500	66530584	1886	1886	1886	1886	0
227	20240416	161400	66530584	1886	1886	1886	1886	0
228	20240416	161300	66530584	1886	1886	1886	1886	0
229	20240416	161200	66530584	1886	1886	1886	1886	0
230	20240416	161100	66530584	1886	1886	1886	1886	0
231	20240416	161000	66530584	1886	1886	1886	1886	0
232	20240416	160900	66530584	1886	1886	1886	1886	0
233	20240416	160800	66530584	1886	1886	1886	1886	0
234	20240416	160700	66530584	1886	1886	1886	1886	0
235	20240416	160600	66530584	1886	1886	1886	1886	0
236	20240416	160500	66530584	1886	1886	1886	1886	0
237	20240416	160400	66530584	1886	1886	1886	1886	0
238	20240416	160300	66530584	1886	1886	1886	1886	0
239	20240416	160200	66530584	1886	1886	1886	1886	0
240	20240416	160100	66530584	1886	1886	1886	1886	0
241	20240416	160000	66530584	1886	1886	1886	1886	0
242	20240416	155900	66530584	1886	1886	1886	1886	362
243	20240416	155800	66530584	1886	1886	1886	1886	0
244	20240416	155700	66530584	1886	1886	1886	1886	0
245	20240416	155600	66530584	1886	1886	1886	1886	0
246	20240416	155500	66530584	1886	1886	1886	1886	0
247	20240416	155400	66530584	1886	1886	1886	1886	0
248	20240416	155300	66530584	1886	1886	1886	1886	0
249	20240416	155200	66530584	1886	1886	1886	1886	0
250	20240416	155100	66530584	1886	1886	1886	1886	0
251	20240416	155000	66530584	1886	1886	1886	1886	0
252	20240416	154900	66530584	1886	1886	1886	1886	0
253	20240416	154800	66530584	1886	1886	1886	1886	0
254	20240416	154700	66530584	1886	1886	1886	1886	0
255	20240416	154600	66530584	1886	1886	1886	1886	0
256	20240416	154500	66530584	1886	1886	1886	1886	0
257	20240416	154400	66530584	1886	1886	1886	1886	0
258	20240416	154300	66530584	1886	1886	1886	1886	0
259	20240416	154200	66530584	1886	1886	1886	1886	0
260	20240416	154100	66530584	1886	1886	1886	1886	0
261	20240416	154000	66530584	1886	1886	1886	1886	0
262	20240416	153900	66530584	1886	1886	1886	1886	0
263	20240416	153800	66530584	1886	1886	1886	1886	0
264	20240416	153700	66530584	1886	1886	1886	1886	0
265	20240416	153600	66530584	1886	1886	1886	1886	0
266	20240416	153500	66530584	1886	1886	1886	1886	0
267	20240416	153400	66530584	1886	1886	1886	1886	0
268	20240416	153300	66530584	1886	1886	1886	1886	0
269	20240416	153200	66530584	1886	1886	1886	1886	0
270	20240416	153100	66530584	1886	1886	1886	1886	0
271	20240416	153000	66530584	1886	1886	1886	1886	362
272	20240416	152900	65847852	1886	1886	1886	1886	0
273	20240416	152800	65847852	1886	1886	1886	1886	0
274	20240416	152700	65847852	1886	1886	1886	1886	0
275	20240416	152600	65847852	1886	1886	1886	1886	0
276	20240416	152500	65847852	1886	1886	1886	1886	0
277	20240416	152400	65847852	1886	1886	1886	1886	0
278	20240416	152300	65847852	1886	1886	1886	1886	0
279	20240416	152200	65847852	1886	1886	1886	1886	0
280	20240416	152100	65847852	1886	1886	1886	1886	0
281	20240416	152000	65847852	1886	1886	1886	1886	0
282	20240416	151900	65847852	1886	1886	1886	1886	0
283	20240416	151800	65847852	1886	1887	1887	1886	529
284	20240416	151700	64849776	1887	1887	1887	1887	0
285	20240416	151600	64849776	1887	1888	1888	1887	225
286	20240416	151500	64425183	1892	1892	1892	1892	0
287	20240416	151400	64425183	1892	1892	1892	1892	229
288	20240416	151300	63991915	1892	1892	1892	1892	0
289	20240416	151200	63991915	1892	1887	1892	1887	27
290	20240416	151100	63940856	1887	1887	1887	1887	441
291	20240416	151000	63108689	1887	1887	1887	1887	0
292	20240416	150900	63108689	1887	1888	1888	1887	73
293	20240416	150800	62970907	1891	1891	1891	1891	0
294	20240416	150700	62970907	1891	1891	1891	1891	0
295	20240416	150600	62970907	1891	1891	1891	1891	0
296	20240416	150500	62970907	1891	1891	1891	1891	0
297	20240416	150400	62970907	1891	1891	1891	1891	0
298	20240416	150300	62970907	1891	1891	1891	1891	0
299	20240416	150200	62970907	1891	1891	1891	1891	0
300	20240416	150100	62970907	1891	1891	1891	1891	0
301	20240416	150000	62970907	1891	1891	1891	1891	0
302	20240416	145900	62970907	1891	1891	1891	1891	0
303	20240416	145800	62970907	1891	1891	1891	1891	0
304	20240416	145700	62970907	1891	1891	1891	1891	17
305	20240416	145600	62938760	1891	1891	1891	1891	0
306	20240416	145500	62938760	1891	1891	1891	1891	20
307	20240416	145400	62900940	1891	1891	1891	1891	60
308	20240416	145300	62787480	1891	1892	1892	1891	98
309	20240416	145200	62602104	1893	1893	1893	1893	0
310	20240416	145100	62602104	1893	1893	1893	1893	5
311	20240416	145000	62592639	1893	1893	1893	1893	0
312	20240416	144900	62592639	1893	1893	1893	1893	0
313	20240416	144800	62592639	1893	1893	1893	1893	444
314	20240416	144700	61752147	1893	1893	1893	1893	0
315	20240416	144600	61752147	1893	1893	1893	1893	0
316	20240416	144500	61752147	1893	1893	1893	1893	1
317	20240416	144400	61750254	1893	1893	1893	1893	0
318	20240416	144300	61750254	1893	1893	1893	1893	0
319	20240416	144200	61750254	1893	1893	1893	1893	0
320	20240416	144100	61750254	1893	1893	1893	1893	0
321	20240416	144000	61750254	1893	1893	1893	1893	0
322	20240416	143900	61750254	1893	1893	1893	1893	0
323	20240416	143800	61750254	1893	1893	1893	1893	0
324	20240416	143700	61750254	1893	1893	1893	1893	0
325	20240416	143600	61750254	1893	1893	1893	1893	0
326	20240416	143500	61750254	1893	1892	1893	1892	113
327	20240416	143400	61536445	1892	1892	1892	1892	4
328	20240416	143300	61528877	1893	1893	1893	1893	0
329	20240416	143200	61528877	1893	1893	1893	1893	0
330	20240416	143100	61528877	1893	1893	1893	1893	0
331	20240416	143000	61528877	1893	1893	1893	1893	7
332	20240416	142900	61515626	1893	1893	1893	1893	10
333	20240416	142800	61496696	1893	1893	1893	1893	0
334	20240416	142700	61496696	1893	1893	1893	1893	0
335	20240416	142600	61496696	1893	1893	1893	1893	0
336	20240416	142500	61496696	1893	1893	1893	1893	7
337	20240416	142400	61483445	1893	1893	1893	1893	0
338	20240416	142300	61483445	1893	1893	1893	1893	2
339	20240416	142200	61479659	1893	1893	1893	1893	0
340	20240416	142100	61479659	1893	1893	1893	1893	0
341	20240416	142000	61479659	1893	1893	1893	1893	7
342	20240416	141900	61466408	1893	1892	1893	1892	623
343	20240416	141800	60287552	1892	1892	1892	1892	0
344	20240416	141700	60287552	1892	1892	1892	1892	0
345	20240416	141600	60287552	1892	1892	1892	1892	0
346	20240416	141500	60287552	1892	1892	1892	1892	6
347	20240416	141400	60276200	1891	1891	1891	1891	23
348	20240416	141300	60232707	1892	1892	1892	1892	5
349	20240416	141200	60223247	1892	1892	1892	1892	0
350	20240416	141100	60223247	1892	1892	1892	1892	0
351	20240416	141000	60223247	1892	1892	1892	1892	0
352	20240416	140900	60223247	1892	1892	1892	1892	0
353	20240416	140800	60223247	1892	1892	1892	1892	0
354	20240416	140700	60223247	1892	1892	1892	1892	3
355	20240416	140600	60217571	1886	1886	1886	1886	1
356	20240416	140500	60215685	1892	1892	1892	1892	0
357	20240416	140400	60215685	1892	1892	1892	1892	0
358	20240416	140300	60215685	1892	1892	1892	1892	0
359	20240416	140200	60215685	1892	1892	1892	1892	0
360	20240416	140100	60215685	1892	1892	1892	1892	67
361	20240416	140000	60088921	1892	1892	1892	1892	0
362	20240416	135900	60088921	1892	1892	1892	1892	0
363	20240416	135800	60088921	1892	1892	1892	1892	10
364	20240416	135700	60070001	1887	1887	1887	1887	0
365	20240416	135600	60070001	1887	1887	1887	1887	0
366	20240416	135500	60070001	1887	1887	1887	1887	0
367	20240416	135400	60070001	1887	1887	1887	1887	0
368	20240416	135300	60070001	1887	1887	1887	1887	0
369	20240416	135200	60070001	1887	1887	1887	1887	0
370	20240416	135100	60070001	1887	1887	1887	1887	0
371	20240416	135000	60070001	1887	1890	1890	1887	263
372	20240416	134900	59573408	1890	1891	1891	1890	468
373	20240416	134800	58688862	1893	1893	1893	1893	0
374	20240416	134700	58688862	1893	1893	1893	1893	56
375	20240416	134600	58582854	1893	1893	1893	1893	0
376	20240416	134500	58582854	1893	1893	1893	1893	0
377	20240416	134400	58582854	1893	1893	1893	1893	0
378	20240416	134300	58582854	1893	1893	1893	1893	0
379	20240416	134200	58582854	1893	1893	1893	1893	0
380	20240416	134100	58582854	1893	1893	1893	1893	2
381	20240416	134000	58579068	1893	1893	1893	1893	0
382	20240416	133900	58579068	1893	1892	1893	1890	3322
383	20240416	133800	52299164	1893	1893	1893	1893	0
384	20240416	133700	52299164	1893	1893	1893	1893	0
385	20240416	133600	52299164	1893	1893	1893	1893	0
386	20240416	133500	52299164	1893	1893	1893	1893	22
387	20240416	133400	52257518	1893	1893	1893	1893	0
388	20240416	133300	52257518	1893	1893	1893	1893	0
389	20240416	133200	52257518	1893	1893	1893	1893	35
390	20240416	133100	52191263	1894	1894	1894	1894	111
391	20240416	133000	51981029	1894	1894	1894	1894	3
392	20240416	132900	51975347	1894	1894	1894	1894	17
393	20240416	132800	51943149	1893	1893	1893	1893	0
394	20240416	132700	51943149	1893	1893	1893	1893	0
395	20240416	132600	51943149	1893	1893	1893	1893	0
396	20240416	132500	51943149	1893	1893	1893	1893	0
397	20240416	132400	51943149	1893	1893	1893	1893	0
398	20240416	132300	51943149	1893	1893	1893	1893	0
399	20240416	132200	51943149	1893	1893	1893	1893	0
400	20240416	132100	51943149	1893	1893	1893	1893	0
401	20240416	132000	51943149	1893	1895	1895	1892	221
402	20240416	131900	51524825	1895	1895	1895	1895	1
403	20240416	131800	51522930	1895	1895	1895	1895	8
404	20240416	131700	51507770	1895	1895	1895	1895	1
405	20240416	131600	51505875	1895	1895	1895	1895	2
406	20240416	131500	51502085	1895	1895	1895	1895	2
407	20240416	131400	51498295	1895	1895	1895	1895	2
408	20240416	131300	51494505	1895	1895	1895	1895	2
409	20240416	131200	51490715	1895	1895	1895	1895	1
410	20240416	131100	51488820	1895	1895	1895	1895	2
411	20240416	131000	51485030	1895	1895	1895	1895	1
412	20240416	130900	51483135	1895	1895	1895	1895	2
413	20240416	130800	51479345	1895	1895	1895	1895	2
414	20240416	130700	51475555	1895	1895	1895	1895	2
415	20240416	130600	51471765	1895	1895	1895	1895	2
416	20240416	130500	51467975	1895	1895	1895	1895	2
417	20240416	130400	51464185	1895	1895	1895	1895	0
418	20240416	130300	51464185	1895	1895	1895	1895	2
419	20240416	130200	51460395	1895	1895	1895	1895	4
420	20240416	130100	51452815	1895	1895	1895	1895	2
421	20240416	130000	51449025	1895	1895	1895	1895	0
422	20240416	125900	51449025	1895	1895	1895	1895	2
423	20240416	125800	51445235	1895	1895	1895	1895	2
424	20240416	125700	51441445	1895	1895	1895	1895	2
425	20240416	125600	51437655	1895	1895	1895	1895	2
426	20240416	125500	51433865	1895	1895	1895	1895	0
427	20240416	125400	51433865	1895	1895	1895	1895	2
428	20240416	125300	51430075	1895	1895	1895	1895	0
429	20240416	125200	51430075	1895	1894	1895	1894	176
430	20240416	125100	51096713	1893	1893	1893	1893	0
431	20240416	125000	51096713	1893	1893	1893	1893	0
432	20240416	124900	51096713	1893	1893	1893	1893	0
433	20240416	124800	51096713	1893	1893	1893	1893	0
434	20240416	124700	51096713	1893	1893	1893	1893	0
435	20240416	124600	51096713	1893	1893	1893	1893	0
436	20240416	124500	51096713	1893	1893	1893	1893	0
437	20240416	124400	51096713	1893	1894	1894	1893	28
438	20240416	124300	51043707	1894	1894	1894	1894	2
439	20240416	124200	51039919	1894	1894	1894	1894	4
440	20240416	124100	51032343	1894	1894	1894	1894	1
441	20240416	124000	51030449	1894	1894	1894	1894	21
442	20240416	123900	50990675	1894	1894	1894	1894	0
443	20240416	123800	50990675	1894	1894	1894	1894	0
444	20240416	123700	50990675	1894	1894	1894	1894	0
445	20240416	123600	50990675	1894	1894	1894	1894	0
446	20240416	123500	50990675	1894	1893	1894	1893	9
447	20240416	123400	50973637	1893	1893	1893	1893	5
448	20240416	123300	50964172	1894	1894	1894	1894	1
449	20240416	123200	50962278	1894	1894	1894	1893	10
450	20240416	123100	50943346	1894	1894	1894	1894	52
451	20240416	123000	50844858	1894	1894	1894	1894	2
452	20240416	122900	50841070	1894	1894	1894	1894	1
453	20240416	122800	50839176	1894	1894	1894	1894	1
454	20240416	122700	50837282	1894	1894	1894	1894	8
455	20240416	122600	50822130	1894	1894	1894	1894	0
456	20240416	122500	50822130	1894	1894	1894	1894	2
457	20240416	122400	50818342	1894	1892	1894	1892	1790
458	20240416	122300	47431304	1892	1892	1892	1892	24
459	20240416	122200	47385896	1892	1892	1892	1892	2
460	20240416	122100	47382112	1892	1892	1892	1892	335
461	20240416	122000	46748292	1892	1892	1892	1892	2
462	20240416	121900	46744508	1892	1892	1892	1892	1
463	20240416	121800	46742616	1892	1892	1892	1892	2
464	20240416	121700	46738832	1892	1892	1892	1892	1
465	20240416	121600	46736940	1892	1892	1892	1892	2
466	20240416	121500	46733156	1892	1892	1892	1892	1
467	20240416	121400	46731264	1892	1892	1892	1892	1
468	20240416	121300	46729372	1892	1892	1892	1892	3
469	20240416	121200	46723696	1892	1892	1892	1892	1
470	20240416	121100	46721804	1892	1892	1892	1892	0
471	20240416	121000	46721804	1892	1892	1892	1892	0
472	20240416	120900	46721804	1892	1892	1892	1892	0
473	20240416	120800	46721804	1892	1892	1892	1892	0
474	20240416	120700	46721804	1892	1892	1892	1892	0
475	20240416	120600	46721804	1892	1892	1892	1892	10
476	20240416	120500	46702884	1893	1893	1893	1893	2
477	20240416	120400	46699098	1893	1893	1893	1893	2
478	20240416	120300	46695312	1893	1893	1893	1893	0
479	20240416	120200	46695312	1893	1893	1893	1893	2
480	20240416	120100	46691526	1893	1893	1893	1893	4
481	20240416	120000	46683954	1893	1893	1893	1893	0
482	20240416	115900	46683954	1893	1893	1893	1893	2
483	20240416	115800	46680168	1893	1893	1893	1893	2
484	20240416	115700	46676382	1893	1893	1893	1893	2
485	20240416	115600	46672596	1893	1893	1893	1893	0
486	20240416	115500	46672596	1893	1893	1893	1893	2
487	20240416	115400	46668810	1893	1893	1893	1893	2
488	20240416	115300	46665024	1893	1893	1893	1893	2
489	20240416	115200	46661238	1893	1893	1893	1893	0
490	20240416	115100	46661238	1893	1893	1893	1893	2
491	20240416	115000	46657452	1893	1893	1893	1893	2
492	20240416	114900	46653666	1893	1893	1893	1893	4
493	20240416	114800	46646094	1893	1893	1893	1893	2
494	20240416	114700	46642308	1893	1893	1893	1893	2
495	20240416	114600	46638522	1893	1893	1893	1893	2
496	20240416	114500	46634736	1893	1893	1893	1893	0
497	20240416	114400	46634736	1893	1893	1893	1893	0
498	20240416	114300	46634736	1893	1893	1893	1893	0
499	20240416	114200	46634736	1893	1893	1893	1893	0
500	20240416	114100	46634736	1893	1893	1893	1893	0
501	20240416	114000	46634736	1893	1893	1893	1893	0
502	20240416	113900	46634736	1893	1893	1893	1893	0
503	20240416	113800	46634736	1893	1893	1893	1893	0
504	20240416	113700	46634736	1893	1893	1893	1893	0
505	20240416	113600	46634736	1893	1893	1893	1893	0
506	20240416	113500	46634736	1893	1893	1893	1893	4
507	20240416	113400	46627164	1893	1893	1893	1893	0
508	20240416	113300	46627164	1893	1893	1893	1893	0
509	20240416	113200	46627164	1893	1893	1893	1893	4
510	20240416	113100	46619592	1893	1893	1893	1893	4
511	20240416	113000	46612020	1893	1893	1893	1893	0
512	20240416	112900	46612020	1893	1893	1893	1893	0
513	20240416	112800	46612020	1893	1893	1893	1893	1
514	20240416	112700	46610127	1893	1894	1894	1893	55
515	20240416	112600	46506002	1894	1894	1894	1894	19
516	20240416	112500	46470016	1894	1894	1894	1894	0
517	20240416	112400	46470016	1894	1890	1894	1885	801
518	20240416	112300	44959332	1894	1895	1895	1894	62
519	20240416	112200	44841875	1896	1896	1896	1896	0
520	20240416	112100	44841875	1896	1896	1896	1896	0
521	20240416	112000	44841875	1896	1896	1896	1896	0
522	20240416	111900	44841875	1896	1896	1896	1896	12
523	20240416	111800	44819123	1885	1896	1896	1885	110
524	20240416	111700	44611339	1896	1896	1896	1896	10
525	20240416	111600	44592379	1896	1896	1896	1896	248
526	20240416	111500	44122171	1896	1896	1896	1896	21
527	20240416	111400	44082355	1884	1884	1884	1884	0
528	20240416	111300	44082355	1884	1895	1895	1884	3723
529	20240416	111200	37053005	1896	1896	1896	1896	0
530	20240416	111100	37053005	1896	1896	1896	1896	0
531	20240416	111000	37053005	1896	1897	1897	1896	160
532	20240416	110900	36749492	1897	1897	1897	1897	0
533	20240416	110800	36749492	1897	1897	1897	1897	1
534	20240416	110700	36747595	1898	1898	1898	1897	350
535	20240416	110600	36083307	1898	1898	1898	1898	0
536	20240416	110500	36083307	1898	1901	1901	1898	70
537	20240416	110400	35950320	1901	1901	1901	1901	0
538	20240416	110300	35950320	1901	1900	1901	1900	2222
539	20240416	110200	31728298	1901	1901	1901	1901	0
540	20240416	110100	31728298	1901	1901	1901	1901	0
541	20240416	110000	31728298	1901	1901	1901	1901	0
542	20240416	105900	31728298	1901	1901	1901	1901	0
543	20240416	105800	31728298	1901	1901	1901	1901	0
544	20240416	105700	31728298	1901	1900	1901	1900	3334
545	20240416	105600	25393364	1900	1900	1900	1900	0
546	20240416	105500	25393364	1900	1900	1900	1900	0
547	20240416	105400	25393364	1900	1900	1900	1900	1
548	20240416	105300	25391464	1901	1901	1901	1901	0
549	20240416	105200	25391464	1901	1901	1901	1901	0
550	20240416	105100	25391464	1901	1901	1901	1901	3
551	20240416	105000	25385761	1892	1892	1892	1892	0
552	20240416	104900	25385761	1892	1892	1892	1892	0
553	20240416	104800	25385761	1892	1892	1892	1891	1567
554	20240416	104700	22421407	1892	1899	1899	1892	785
555	20240416	104600	20936038	1902	1902	1902	1902	0
556	20240416	104500	20936038	1902	1902	1902	1902	0
557	20240416	104400	20936038	1902	1902	1902	1902	0
558	20240416	104300	20936038	1902	1902	1902	1902	0
559	20240416	104200	20936038	1902	1891	1902	1891	199
560	20240416	104100	20559487	1893	1893	1893	1893	23
561	20240416	104000	20515948	1893	1893	1893	1893	0
562	20240416	103900	20515948	1893	1893	1893	1893	1
563	20240416	103800	20514055	1902	1902	1902	1902	0
564	20240416	103700	20514055	1902	1902	1902	1902	0
565	20240416	103600	20514055	1902	1896	1902	1890	658
566	20240416	103500	19269343	1902	1902	1902	1902	0
567	20240416	103400	19269343	1902	1902	1902	1902	0
568	20240416	103300	19269343	1902	1902	1902	1902	6
569	20240416	103200	19257931	1902	1902	1902	1902	0
570	20240416	103100	19257931	1902	1902	1902	1902	0
571	20240416	103000	19257931	1902	1902	1902	1902	6
572	20240416	102900	19246519	1902	1902	1902	1902	0
573	20240416	102800	19246519	1902	1902	1902	1902	0
574	20240416	102700	19246519	1902	1902	1902	1902	0
575	20240416	102600	19246519	1902	1902	1902	1902	7
576	20240416	102500	19233205	1902	1902	1902	1902	0
577	20240416	102400	19233205	1902	1902	1902	1902	537
578	20240416	102300	18211831	1902	1902	1902	1902	0
579	20240416	102200	18211831	1902	1902	1902	1902	20
580	20240416	102100	18173791	1902	1902	1902	1902	328
581	20240416	102000	17549935	1894	1894	1894	1894	3
582	20240416	101900	17544253	1896	1896	1896	1896	0
583	20240416	101800	17544253	1896	1895	1896	1895	780
584	20240416	101700	16066133	1896	1896	1896	1896	0
585	20240416	101600	16066133	1896	1896	1896	1896	0
586	20240416	101500	16066133	1896	1896	1896	1896	0
587	20240416	101400	16066133	1896	1896	1896	1896	0
588	20240416	101300	16066133	1896	1902	1902	1896	17
589	20240416	101200	16033889	1902	1902	1902	1902	1
590	20240416	101100	16031987	1903	1903	1903	1903	0
591	20240416	101000	16031987	1903	1903	1903	1903	611
592	20240416	100900	14869254	1903	1903	1903	1903	0
593	20240416	100800	14869254	1903	1903	1903	1903	0
594	20240416	100700	14869254	1903	1903	1903	1893	112
595	20240416	100600	14657031	1903	1903	1903	1903	3
596	20240416	100500	14651322	1903	1903	1903	1903	3
597	20240416	100400	14645613	1903	1903	1903	1903	2
598	20240416	100300	14641807	1903	1903	1903	1903	2
599	20240416	100200	14638001	1903	1903	1903	1903	3
600	20240416	100100	14632292	1903	1903	1903	1903	4
601	20240416	100000	14624680	1903	1903	1903	1903	2
602	20240416	095900	14620874	1903	1903	1903	1902	592
603	20240416	095800	13494824	1903	1903	1903	1903	30
604	20240416	095700	13437734	1903	1903	1903	1903	8
605	20240416	095600	13422510	1903	1903	1903	1903	1
606	20240416	095500	13420607	1903	1903	1903	1903	5
607	20240416	095400	13411092	1903	1903	1903	1903	14
608	20240416	095300	13384450	1903	1903	1903	1903	11
609	20240416	095200	13363517	1904	1904	1904	1904	9
610	20240416	095100	13346381	1902	1902	1902	1902	0
611	20240416	095000	13346381	1902	1902	1902	1902	10
612	20240416	094900	13327361	1904	1904	1904	1904	6
613	20240416	094800	13315937	1905	1905	1905	1905	0
614	20240416	094700	13315937	1905	1905	1905	1905	8
615	20240416	094600	13300697	1905	1905	1905	1905	118
616	20240416	094500	13075907	1905	1905	1905	1905	7
617	20240416	094400	13062572	1905	1905	1905	1905	0
618	20240416	094300	13062572	1905	1905	1905	1905	7
619	20240416	094200	13049237	1905	1905	1905	1905	0
620	20240416	094100	13049237	1905	1905	1905	1905	8
621	20240416	094000	13033997	1905	1905	1905	1905	292
622	20240416	093900	12477737	1905	1905	1905	1905	7
623	20240416	093800	12464402	1905	1905	1905	1905	0
624	20240416	093700	12464402	1905	1905	1905	1905	0
625	20240416	093600	12464402	1905	1904	1905	1904	289
626	20240416	093500	11914117	1904	1904	1904	1904	0
627	20240416	093400	11914117	1904	1904	1904	1904	0
628	20240416	093300	11914117	1904	1895	1904	1894	303
629	20240416	093200	11337470	1896	1896	1896	1896	10
630	20240416	093100	11318510	1904	1904	1904	1904	0
631	20240416	093000	11318510	1904	1904	1904	1904	0
632	20240416	092900	11318510	1904	1904	1904	1904	0
633	20240416	092800	11318510	1904	1904	1904	1904	0
634	20240416	092700	11318510	1904	1904	1904	1904	0
635	20240416	092600	11318510	1904	1904	1904	1904	0
636	20240416	092500	11318510	1904	1904	1904	1904	162
637	20240416	092400	11010062	1904	1904	1904	1904	1
638	20240416	092300	11008158	1905	1905	1905	1905	0
639	20240416	092200	11008158	1905	1905	1905	1905	208
640	20240416	092100	10611918	1905	1905	1905	1905	0
641	20240416	092000	10611918	1905	1905	1905	1905	1076
642	20240416	091900	8562138	1904	1904	1904	1904	500
643	20240416	091800	7610138	1905	1904	1905	1904	1001
644	20240416	091700	5704233	1893	1893	1893	1893	0
645	20240416	091600	5704233	1893	1893	1893	1893	52
646	20240416	091500	5605797	1893	1893	1893	1893	0
647	20240416	091400	5605797	1893	1893	1893	1893	1
648	20240416	091300	5603904	1893	1893	1893	1893	0
649	20240416	091200	5603904	1893	1893	1893	1893	0
650	20240416	091100	5603904	1893	1893	1893	1893	1
651	20240416	091000	5602011	1896	1896	1896	1896	833
652	20240416	090900	4022643	1896	1896	1896	1896	0
653	20240416	090800	4022643	1896	1896	1896	1896	0
654	20240416	090700	4022643	1896	1904	1904	1896	22
655	20240416	090600	3980860	1905	1905	1905	1905	0
656	20240416	090500	3980860	1905	1905	1905	1905	1
657	20240416	090400	3978955	1892	1892	1892	1892	741
658	20240416	090300	2576983	1892	1892	1892	1892	0
659	20240416	090200	2576983	1892	1892	1892	1892	1
660	20240416	090100	2575091	1892	1905	1905	1892	1038
661	20240416	090000	611127	1900	1892	1900	1892	323