KissMeData/131100/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	195900	49441468	1801	1801	1801	1801	2747
3	20240408	195800	49441468	1801	1801	1801	1801	0
4	20240408	195700	49441468	1801	1801	1801	1801	0
5	20240408	195600	49441468	1801	1801	1801	1801	0
6	20240408	195500	49441468	1801	1801	1801	1801	0
7	20240408	195400	49441468	1801	1801	1801	1801	0
8	20240408	195300	49441468	1801	1801	1801	1801	0
9	20240408	195200	49441468	1801	1801	1801	1801	0
10	20240408	195100	49441468	1801	1801	1801	1801	0
11	20240408	195000	49441468	1801	1801	1801	1801	0
12	20240408	194900	49441468	1801	1801	1801	1801	0
13	20240408	194800	49441468	1801	1801	1801	1801	0
14	20240408	194700	49441468	1801	1801	1801	1801	0
15	20240408	194600	49441468	1801	1801	1801	1801	0
16	20240408	194500	49441468	1801	1801	1801	1801	0
17	20240408	194400	49441468	1801	1801	1801	1801	0
18	20240408	194300	49441468	1801	1801	1801	1801	0
19	20240408	194200	49441468	1801	1801	1801	1801	0
20	20240408	194100	49441468	1801	1801	1801	1801	0
21	20240408	194000	49441468	1801	1801	1801	1801	0
22	20240408	193900	49441468	1801	1801	1801	1801	0
23	20240408	193800	49441468	1801	1801	1801	1801	0
24	20240408	193700	49441468	1801	1801	1801	1801	0
25	20240408	193600	49441468	1801	1801	1801	1801	0
26	20240408	193500	49441468	1801	1801	1801	1801	0
27	20240408	193400	49441468	1801	1801	1801	1801	0
28	20240408	193300	49441468	1801	1801	1801	1801	0
29	20240408	193200	49441468	1801	1801	1801	1801	0
30	20240408	193100	49441468	1801	1801	1801	1801	0
31	20240408	193000	49441468	1801	1801	1801	1801	0
32	20240408	192900	49441468	1801	1801	1801	1801	2747
33	20240408	192800	49441468	1801	1801	1801	1801	0
34	20240408	192700	49441468	1801	1801	1801	1801	0
35	20240408	192600	49441468	1801	1801	1801	1801	0
36	20240408	192500	49441468	1801	1801	1801	1801	0
37	20240408	192400	49441468	1801	1801	1801	1801	0
38	20240408	192300	49441468	1801	1801	1801	1801	0
39	20240408	192200	49441468	1801	1801	1801	1801	0
40	20240408	192100	49441468	1801	1801	1801	1801	0
41	20240408	192000	49441468	1801	1801	1801	1801	0
42	20240408	191900	49441468	1801	1801	1801	1801	0
43	20240408	191800	49441468	1801	1801	1801	1801	0
44	20240408	191700	49441468	1801	1801	1801	1801	0
45	20240408	191600	49441468	1801	1801	1801	1801	0
46	20240408	191500	49441468	1801	1801	1801	1801	0
47	20240408	191400	49441468	1801	1801	1801	1801	0
48	20240408	191300	49441468	1801	1801	1801	1801	0
49	20240408	191200	49441468	1801	1801	1801	1801	0
50	20240408	191100	49441468	1801	1801	1801	1801	0
51	20240408	191000	49441468	1801	1801	1801	1801	0
52	20240408	190900	49441468	1801	1801	1801	1801	0
53	20240408	190800	49441468	1801	1801	1801	1801	0
54	20240408	190700	49441468	1801	1801	1801	1801	0
55	20240408	190600	49441468	1801	1801	1801	1801	0
56	20240408	190500	49441468	1801	1801	1801	1801	0
57	20240408	190400	49441468	1801	1801	1801	1801	0
58	20240408	190300	49441468	1801	1801	1801	1801	0
59	20240408	190200	49441468	1801	1801	1801	1801	0
60	20240408	190100	49441468	1801	1801	1801	1801	0
61	20240408	190000	49441468	1801	1801	1801	1801	0
62	20240408	185900	49441468	1801	1801	1801	1801	2747
63	20240408	185800	49441468	1801	1801	1801	1801	0
64	20240408	185700	49441468	1801	1801	1801	1801	0
65	20240408	185600	49441468	1801	1801	1801	1801	0
66	20240408	185500	49441468	1801	1801	1801	1801	0
67	20240408	185400	49441468	1801	1801	1801	1801	0
68	20240408	185300	49441468	1801	1801	1801	1801	0
69	20240408	185200	49441468	1801	1801	1801	1801	0
70	20240408	185100	49441468	1801	1801	1801	1801	0
71	20240408	185000	49441468	1801	1801	1801	1801	0
72	20240408	184900	49441468	1801	1801	1801	1801	0
73	20240408	184800	49441468	1801	1801	1801	1801	0
74	20240408	184700	49441468	1801	1801	1801	1801	0
75	20240408	184600	49441468	1801	1801	1801	1801	0
76	20240408	184500	49441468	1801	1801	1801	1801	0
77	20240408	184400	49441468	1801	1801	1801	1801	0
78	20240408	184300	49441468	1801	1801	1801	1801	0
79	20240408	184200	49441468	1801	1801	1801	1801	0
80	20240408	184100	49441468	1801	1801	1801	1801	0
81	20240408	184000	49441468	1801	1801	1801	1801	0
82	20240408	183900	49441468	1801	1801	1801	1801	0
83	20240408	183800	49441468	1801	1801	1801	1801	0
84	20240408	183700	49441468	1801	1801	1801	1801	0
85	20240408	183600	49441468	1801	1801	1801	1801	0
86	20240408	183500	49441468	1801	1801	1801	1801	0
87	20240408	183400	49441468	1801	1801	1801	1801	0
88	20240408	183300	49441468	1801	1801	1801	1801	0
89	20240408	183200	49441468	1801	1801	1801	1801	0
90	20240408	183100	49441468	1801	1801	1801	1801	0
91	20240408	183000	49441468	1801	1801	1801	1801	0
92	20240408	182900	49441468	1801	1801	1801	1801	2747
93	20240408	182800	49441468	1801	1801	1801	1801	0
94	20240408	182700	49441468	1801	1801	1801	1801	0
95	20240408	182600	49441468	1801	1801	1801	1801	0
96	20240408	182500	49441468	1801	1801	1801	1801	0
97	20240408	182400	49441468	1801	1801	1801	1801	0
98	20240408	182300	49441468	1801	1801	1801	1801	0
99	20240408	182200	49441468	1801	1801	1801	1801	0
100	20240408	182100	49441468	1801	1801	1801	1801	0
101	20240408	182000	49441468	1801	1801	1801	1801	0
102	20240408	181900	49441468	1801	1801	1801	1801	0
103	20240408	181800	49441468	1801	1801	1801	1801	0
104	20240408	181700	49441468	1801	1801	1801	1801	0
105	20240408	181600	49441468	1801	1801	1801	1801	0
106	20240408	181500	49441468	1801	1801	1801	1801	0
107	20240408	181400	49441468	1801	1801	1801	1801	0
108	20240408	181300	49441468	1801	1801	1801	1801	0
109	20240408	181200	49441468	1801	1801	1801	1801	0
110	20240408	181100	49441468	1801	1801	1801	1801	0
111	20240408	181000	49441468	1801	1801	1801	1801	0
112	20240408	180900	49441468	1801	1801	1801	1801	0
113	20240408	180800	49441468	1801	1801	1801	1801	0
114	20240408	180700	49441468	1801	1801	1801	1801	0
115	20240408	180600	49441468	1801	1801	1801	1801	0
116	20240408	180500	49441468	1801	1801	1801	1801	0
117	20240408	180400	49441468	1801	1801	1801	1801	0
118	20240408	180300	49441468	1801	1801	1801	1801	0
119	20240408	180200	49441468	1801	1801	1801	1801	0
120	20240408	180100	49441468	1801	1801	1801	1801	0
121	20240408	180000	49441468	1801	1801	1801	1801	0
122	20240408	175900	49441468	1801	1801	1801	1801	2747
123	20240408	175800	49441468	1801	1801	1801	1801	0
124	20240408	175700	49441468	1801	1801	1801	1801	0
125	20240408	175600	49441468	1801	1801	1801	1801	0
126	20240408	175500	49441468	1801	1801	1801	1801	0
127	20240408	175400	49441468	1801	1801	1801	1801	0
128	20240408	175300	49441468	1801	1801	1801	1801	0
129	20240408	175200	49441468	1801	1801	1801	1801	0
130	20240408	175100	49441468	1801	1801	1801	1801	0
131	20240408	175000	49441468	1801	1801	1801	1801	0
132	20240408	174900	49441468	1801	1801	1801	1801	0
133	20240408	174800	49441468	1801	1801	1801	1801	0
134	20240408	174700	49441468	1801	1801	1801	1801	0
135	20240408	174600	49441468	1801	1801	1801	1801	0
136	20240408	174500	49441468	1801	1801	1801	1801	0
137	20240408	174400	49441468	1801	1801	1801	1801	0
138	20240408	174300	49441468	1801	1801	1801	1801	0
139	20240408	174200	49441468	1801	1801	1801	1801	0
140	20240408	174100	49441468	1801	1801	1801	1801	0
141	20240408	174000	49441468	1801	1801	1801	1801	0
142	20240408	173900	49441468	1801	1801	1801	1801	0
143	20240408	173800	49441468	1801	1801	1801	1801	0
144	20240408	173700	49441468	1801	1801	1801	1801	0
145	20240408	173600	49441468	1801	1801	1801	1801	0
146	20240408	173500	49441468	1801	1801	1801	1801	0
147	20240408	173400	49441468	1801	1801	1801	1801	0
148	20240408	173300	49441468	1801	1801	1801	1801	0
149	20240408	173200	49441468	1801	1801	1801	1801	0
150	20240408	173100	49441468	1801	1801	1801	1801	0
151	20240408	173000	49441468	1801	1801	1801	1801	0
152	20240408	172900	49441468	1801	1801	1801	1801	2747
153	20240408	172800	49441468	1801	1801	1801	1801	0
154	20240408	172700	49441468	1801	1801	1801	1801	0
155	20240408	172600	49441468	1801	1801	1801	1801	0
156	20240408	172500	49441468	1801	1801	1801	1801	0
157	20240408	172400	49441468	1801	1801	1801	1801	0
158	20240408	172300	49441468	1801	1801	1801	1801	0
159	20240408	172200	49441468	1801	1801	1801	1801	0
160	20240408	172100	49441468	1801	1801	1801	1801	0
161	20240408	172000	49441468	1801	1801	1801	1801	0
162	20240408	171900	49441468	1801	1801	1801	1801	0
163	20240408	171800	49441468	1801	1801	1801	1801	0
164	20240408	171700	49441468	1801	1801	1801	1801	0
165	20240408	171600	49441468	1801	1801	1801	1801	0
166	20240408	171500	49441468	1801	1801	1801	1801	0
167	20240408	171400	49441468	1801	1801	1801	1801	0
168	20240408	171300	49441468	1801	1801	1801	1801	0
169	20240408	171200	49441468	1801	1801	1801	1801	0
170	20240408	171100	49441468	1801	1801	1801	1801	0
171	20240408	171000	49441468	1801	1801	1801	1801	0
172	20240408	170900	49441468	1801	1801	1801	1801	0
173	20240408	170800	49441468	1801	1801	1801	1801	0
174	20240408	170700	49441468	1801	1801	1801	1801	0
175	20240408	170600	49441468	1801	1801	1801	1801	0
176	20240408	170500	49441468	1801	1801	1801	1801	0
177	20240408	170400	49441468	1801	1801	1801	1801	0
178	20240408	170300	49441468	1801	1801	1801	1801	0
179	20240408	170200	49441468	1801	1801	1801	1801	0
180	20240408	170100	49441468	1801	1801	1801	1801	0
181	20240408	170000	49441468	1801	1801	1801	1801	0
182	20240408	165900	49441468	1801	1801	1801	1801	2747
183	20240408	165800	49441468	1801	1801	1801	1801	0
184	20240408	165700	49441468	1801	1801	1801	1801	0
185	20240408	165600	49441468	1801	1801	1801	1801	0
186	20240408	165500	49441468	1801	1801	1801	1801	0
187	20240408	165400	49441468	1801	1801	1801	1801	0
188	20240408	165300	49441468	1801	1801	1801	1801	0
189	20240408	165200	49441468	1801	1801	1801	1801	0
190	20240408	165100	49441468	1801	1801	1801	1801	0
191	20240408	165000	49441468	1801	1801	1801	1801	0
192	20240408	164900	49441468	1801	1801	1801	1801	0
193	20240408	164800	49441468	1801	1801	1801	1801	0
194	20240408	164700	49441468	1801	1801	1801	1801	0
195	20240408	164600	49441468	1801	1801	1801	1801	0
196	20240408	164500	49441468	1801	1801	1801	1801	0
197	20240408	164400	49441468	1801	1801	1801	1801	0
198	20240408	164300	49441468	1801	1801	1801	1801	0
199	20240408	164200	49441468	1801	1801	1801	1801	0
200	20240408	164100	49441468	1801	1801	1801	1801	0
201	20240408	164000	49441468	1801	1801	1801	1801	0
202	20240408	163900	49441468	1801	1801	1801	1801	0
203	20240408	163800	49441468	1801	1801	1801	1801	0
204	20240408	163700	49441468	1801	1801	1801	1801	0
205	20240408	163600	49441468	1801	1801	1801	1801	0
206	20240408	163500	49441468	1801	1801	1801	1801	0
207	20240408	163400	49441468	1801	1801	1801	1801	0
208	20240408	163300	49441468	1801	1801	1801	1801	0
209	20240408	163200	49441468	1801	1801	1801	1801	0
210	20240408	163100	49441468	1801	1801	1801	1801	0
211	20240408	163000	49441468	1801	1801	1801	1801	0
212	20240408	162900	49441468	1801	1801	1801	1801	2747
213	20240408	162800	49441468	1801	1801	1801	1801	0
214	20240408	162700	49441468	1801	1801	1801	1801	0
215	20240408	162600	49441468	1801	1801	1801	1801	0
216	20240408	162500	49441468	1801	1801	1801	1801	0
217	20240408	162400	49441468	1801	1801	1801	1801	0
218	20240408	162300	49441468	1801	1801	1801	1801	0
219	20240408	162200	49441468	1801	1801	1801	1801	0
220	20240408	162100	49441468	1801	1801	1801	1801	0
221	20240408	162000	49441468	1801	1801	1801	1801	0
222	20240408	161900	49441468	1801	1801	1801	1801	0
223	20240408	161800	49441468	1801	1801	1801	1801	0
224	20240408	161700	49441468	1801	1801	1801	1801	0
225	20240408	161600	49441468	1801	1801	1801	1801	0
226	20240408	161500	49441468	1801	1801	1801	1801	0
227	20240408	161400	49441468	1801	1801	1801	1801	0
228	20240408	161300	49441468	1801	1801	1801	1801	0
229	20240408	161200	49441468	1801	1801	1801	1801	0
230	20240408	161100	49441468	1801	1801	1801	1801	0
231	20240408	161000	49441468	1801	1801	1801	1801	0
232	20240408	160900	49441468	1801	1801	1801	1801	0
233	20240408	160800	49441468	1801	1801	1801	1801	0
234	20240408	160700	49441468	1801	1801	1801	1801	0
235	20240408	160600	49441468	1801	1801	1801	1801	0
236	20240408	160500	49441468	1801	1801	1801	1801	0
237	20240408	160400	49441468	1801	1801	1801	1801	0
238	20240408	160300	49441468	1801	1801	1801	1801	0
239	20240408	160200	49441468	1801	1801	1801	1801	0
240	20240408	160100	49441468	1801	1801	1801	1801	0
241	20240408	160000	49441468	1801	1801	1801	1801	0
242	20240408	155900	49441468	1801	1801	1801	1801	2747
243	20240408	155800	49441468	1801	1801	1801	1801	0
244	20240408	155700	49441468	1801	1801	1801	1801	0
245	20240408	155600	49441468	1801	1801	1801	1801	0
246	20240408	155500	49441468	1801	1801	1801	1801	0
247	20240408	155400	49441468	1801	1801	1801	1801	0
248	20240408	155300	49441468	1801	1801	1801	1801	0
249	20240408	155200	49441468	1801	1801	1801	1801	0
250	20240408	155100	49441468	1801	1801	1801	1801	0
251	20240408	155000	49441468	1801	1801	1801	1801	0
252	20240408	154900	49441468	1801	1801	1801	1801	0
253	20240408	154800	49441468	1801	1801	1801	1801	0
254	20240408	154700	49441468	1801	1801	1801	1801	0
255	20240408	154600	49441468	1801	1801	1801	1801	0
256	20240408	154500	49441468	1801	1801	1801	1801	0
257	20240408	154400	49441468	1801	1801	1801	1801	0
258	20240408	154300	49441468	1801	1801	1801	1801	0
259	20240408	154200	49441468	1801	1801	1801	1801	0
260	20240408	154100	49441468	1801	1801	1801	1801	0
261	20240408	154000	49441468	1801	1801	1801	1801	0
262	20240408	153900	49441468	1801	1801	1801	1801	0
263	20240408	153800	49441468	1801	1801	1801	1801	0
264	20240408	153700	49441468	1801	1801	1801	1801	0
265	20240408	153600	49441468	1801	1801	1801	1801	0
266	20240408	153500	49441468	1801	1801	1801	1801	0
267	20240408	153400	49441468	1801	1801	1801	1801	0
268	20240408	153300	49441468	1801	1801	1801	1801	0
269	20240408	153200	49441468	1801	1801	1801	1801	0
270	20240408	153100	49441468	1801	1801	1801	1801	0
271	20240408	153000	49441468	1801	1801	1801	1801	2747
272	20240408	152900	44494121	1802	1802	1802	1802	0
273	20240408	152800	44494121	1802	1802	1802	1802	0
274	20240408	152700	44494121	1802	1802	1802	1802	0
275	20240408	152600	44494121	1802	1802	1802	1802	0
276	20240408	152500	44494121	1802	1802	1802	1802	0
277	20240408	152400	44494121	1802	1802	1802	1802	0
278	20240408	152300	44494121	1802	1802	1802	1802	0
279	20240408	152200	44494121	1802	1802	1802	1802	0
280	20240408	152100	44494121	1802	1802	1802	1802	0
281	20240408	152000	44494121	1802	1802	1802	1802	0
282	20240408	151900	44494121	1802	1802	1802	1802	0
283	20240408	151800	44494121	1802	1802	1802	1802	0
284	20240408	151700	44494121	1802	1802	1802	1802	0
285	20240408	151600	44494121	1802	1802	1802	1802	5
286	20240408	151500	44485111	1803	1803	1803	1803	0
287	20240408	151400	44485111	1803	1803	1803	1803	2
288	20240408	151300	44481505	1802	1802	1802	1802	0
289	20240408	151200	44481505	1802	1802	1802	1802	0
290	20240408	151100	44481505	1802	1802	1802	1802	20
291	20240408	151000	44445465	1802	1802	1802	1802	3
292	20240408	150900	44440059	1803	1803	1803	1803	0
293	20240408	150800	44440059	1803	1803	1803	1803	120
294	20240408	150700	44223699	1803	1803	1803	1803	340
295	20240408	150600	43610679	1803	1803	1803	1803	100
296	20240408	150500	43430379	1803	1803	1803	1803	100
297	20240408	150400	43250079	1803	1803	1803	1803	0
298	20240408	150300	43250079	1803	1803	1803	1803	0
299	20240408	150200	43250079	1803	1803	1803	1803	0
300	20240408	150100	43250079	1803	1803	1803	1803	277
301	20240408	150000	42750648	1802	1802	1802	1802	0
302	20240408	145900	42750648	1802	1802	1802	1802	0
303	20240408	145800	42750648	1802	1802	1802	1802	0
304	20240408	145700	42750648	1802	1802	1802	1802	4
305	20240408	145600	42743440	1803	1803	1803	1803	0
306	20240408	145500	42743440	1803	1803	1803	1803	0
307	20240408	145400	42743440	1803	1803	1803	1803	0
308	20240408	145300	42743440	1803	1803	1803	1803	0
309	20240408	145200	42743440	1803	1803	1803	1803	0
310	20240408	145100	42743440	1803	1803	1803	1803	0
311	20240408	145000	42743440	1803	1803	1803	1803	52
312	20240408	144900	42649684	1802	1802	1802	1802	0
313	20240408	144800	42649684	1802	1802	1802	1802	0
314	20240408	144700	42649684	1802	1802	1802	1802	17
315	20240408	144600	42619050	1802	1802	1802	1802	0
316	20240408	144500	42619050	1802	1802	1802	1802	0
317	20240408	144400	42619050	1802	1802	1802	1802	0
318	20240408	144300	42619050	1802	1802	1802	1802	200
319	20240408	144200	42258650	1802	1802	1802	1802	0
320	20240408	144100	42258650	1802	1802	1802	1802	0
321	20240408	144000	42258650	1802	1802	1802	1802	0
322	20240408	143900	42258650	1802	1802	1802	1802	0
323	20240408	143800	42258650	1802	1802	1802	1802	0
324	20240408	143700	42258650	1802	1802	1802	1802	0
325	20240408	143600	42258650	1802	1802	1802	1802	0
326	20240408	143500	42258650	1802	1802	1802	1802	0
327	20240408	143400	42258650	1802	1802	1802	1802	0
328	20240408	143300	42258650	1802	1802	1802	1802	0
329	20240408	143200	42258650	1802	1802	1802	1802	0
330	20240408	143100	42258650	1802	1802	1802	1802	0
331	20240408	143000	42258650	1802	1802	1802	1802	100
332	20240408	142900	42078450	1802	1802	1802	1802	0
333	20240408	142800	42078450	1802	1802	1802	1802	0
334	20240408	142700	42078450	1802	1802	1802	1802	0
335	20240408	142600	42078450	1802	1802	1802	1802	547
336	20240408	142500	41092756	1803	1803	1803	1803	0
337	20240408	142400	41092756	1803	1803	1803	1803	0
338	20240408	142300	41092756	1803	1803	1803	1803	100
339	20240408	142200	40912456	1802	1802	1802	1802	0
340	20240408	142100	40912456	1802	1802	1802	1802	8
341	20240408	142000	40898040	1803	1803	1803	1803	0
342	20240408	141900	40898040	1803	1803	1803	1803	50
343	20240408	141800	40807890	1803	1803	1803	1803	0
344	20240408	141700	40807890	1803	1803	1803	1803	0
345	20240408	141600	40807890	1803	1803	1803	1803	1
346	20240408	141500	40806087	1802	1802	1802	1802	0
347	20240408	141400	40806087	1802	1802	1802	1802	0
348	20240408	141300	40806087	1802	1802	1802	1802	0
349	20240408	141200	40806087	1802	1802	1802	1802	0
350	20240408	141100	40806087	1802	1802	1802	1802	0
351	20240408	141000	40806087	1802	1802	1802	1802	0
352	20240408	140900	40806087	1802	1802	1802	1802	0
353	20240408	140800	40806087	1802	1802	1802	1802	0
354	20240408	140700	40806087	1802	1802	1802	1802	0
355	20240408	140600	40806087	1802	1802	1802	1802	796
356	20240408	140500	39371695	1803	1803	1803	1803	0
357	20240408	140400	39371695	1803	1803	1803	1803	0
358	20240408	140300	39371695	1803	1803	1803	1803	0
359	20240408	140200	39371695	1803	1803	1803	1803	0
360	20240408	140100	39371695	1803	1803	1803	1803	0
361	20240408	140000	39371695	1803	1803	1803	1803	50
362	20240408	135900	39281545	1803	1803	1803	1803	0
363	20240408	135800	39281545	1803	1803	1803	1803	0
364	20240408	135700	39281545	1803	1803	1803	1803	0
365	20240408	135600	39281545	1803	1803	1803	1803	0
366	20240408	135500	39281545	1803	1803	1803	1803	0
367	20240408	135400	39281545	1803	1803	1803	1803	1
368	20240408	135300	39279742	1802	1802	1802	1802	0
369	20240408	135200	39279742	1802	1802	1802	1802	60
370	20240408	135100	39171622	1803	1803	1803	1803	30
371	20240408	135000	39117532	1803	1803	1803	1803	0
372	20240408	134900	39117532	1803	1803	1803	1803	0
373	20240408	134800	39117532	1803	1803	1803	1803	1
374	20240408	134700	39115729	1803	1803	1803	1803	0
375	20240408	134600	39115729	1803	1803	1803	1803	0
376	20240408	134500	39115729	1803	1803	1803	1803	0
377	20240408	134400	39115729	1803	1803	1803	1803	0
378	20240408	134300	39115729	1803	1803	1803	1803	50
379	20240408	134200	39025579	1803	1803	1803	1803	1
380	20240408	134100	39023776	1803	1803	1803	1803	0
381	20240408	134000	39023776	1803	1803	1803	1803	4
382	20240408	133900	39016564	1803	1803	1803	1803	0
383	20240408	133800	39016564	1803	1803	1803	1803	0
384	20240408	133700	39016564	1803	1803	1803	1803	0
385	20240408	133600	39016564	1803	1803	1803	1803	1
386	20240408	133500	39014761	1803	1803	1803	1803	0
387	20240408	133400	39014761	1803	1803	1803	1803	0
388	20240408	133300	39014761	1803	1803	1803	1803	0
389	20240408	133200	39014761	1803	1803	1803	1803	0
390	20240408	133100	39014761	1803	1803	1803	1803	5
391	20240408	133000	39005746	1803	1803	1803	1803	11
392	20240408	132900	38985913	1803	1803	1803	1803	200
393	20240408	132800	38625313	1802	1802	1802	1802	0
394	20240408	132700	38625313	1802	1802	1802	1802	0
395	20240408	132600	38625313	1802	1802	1802	1802	328
396	20240408	132500	38034257	1803	1803	1803	1803	0
397	20240408	132400	38034257	1803	1803	1803	1803	71
398	20240408	132300	37906244	1803	1803	1803	1803	0
399	20240408	132200	37906244	1803	1803	1803	1803	0
400	20240408	132100	37906244	1803	1803	1803	1803	0
401	20240408	132000	37906244	1803	1803	1803	1803	0
402	20240408	131900	37906244	1803	1803	1803	1803	0
403	20240408	131800	37906244	1803	1803	1803	1803	11
404	20240408	131700	37886411	1802	1802	1802	1802	0
405	20240408	131600	37886411	1802	1802	1802	1802	0
406	20240408	131500	37886411	1802	1802	1802	1802	0
407	20240408	131400	37886411	1802	1802	1802	1802	0
408	20240408	131300	37886411	1802	1802	1802	1802	0
409	20240408	131200	37886411	1802	1802	1802	1802	0
410	20240408	131100	37886411	1802	1802	1802	1802	0
411	20240408	131000	37886411	1802	1802	1802	1802	0
412	20240408	130900	37886411	1802	1802	1802	1802	1
413	20240408	130800	37884609	1802	1802	1802	1802	391
414	20240408	130700	37180027	1803	1803	1803	1803	0
415	20240408	130600	37180027	1803	1803	1803	1803	0
416	20240408	130500	37180027	1803	1803	1803	1803	1
417	20240408	130400	37178224	1803	1803	1803	1803	0
418	20240408	130300	37178224	1803	1803	1803	1803	2
419	20240408	130200	37174618	1803	1803	1803	1803	0
420	20240408	130100	37174618	1803	1803	1803	1803	0
421	20240408	130000	37174618	1803	1803	1803	1803	106
422	20240408	125900	36983500	1803	1803	1803	1803	0
423	20240408	125800	36983500	1803	1803	1803	1803	0
424	20240408	125700	36983500	1803	1803	1803	1803	0
425	20240408	125600	36983500	1803	1803	1803	1803	0
426	20240408	125500	36983500	1803	1804	1804	1803	500
427	20240408	125400	36081740	1804	1804	1804	1804	0
428	20240408	125300	36081740	1804	1804	1804	1804	0
429	20240408	125200	36081740	1804	1804	1804	1804	0
430	20240408	125100	36081740	1804	1804	1804	1804	0
431	20240408	125000	36081740	1804	1804	1804	1804	0
432	20240408	124900	36081740	1804	1804	1804	1804	0
433	20240408	124800	36081740	1804	1804	1804	1804	0
434	20240408	124700	36081740	1804	1804	1804	1804	0
435	20240408	124600	36081740	1804	1804	1804	1804	0
436	20240408	124500	36081740	1804	1804	1804	1804	0
437	20240408	124400	36081740	1804	1804	1804	1804	0
438	20240408	124300	36081740	1804	1804	1804	1804	0
439	20240408	124200	36081740	1804	1804	1804	1804	0
440	20240408	124100	36081740	1804	1804	1804	1804	170
441	20240408	124000	35775060	1803	1803	1803	1803	0
442	20240408	123900	35775060	1803	1803	1803	1803	0
443	20240408	123800	35775060	1803	1803	1803	1803	0
444	20240408	123700	35775060	1803	1803	1803	1803	0
445	20240408	123600	35775060	1803	1803	1803	1803	753
446	20240408	123500	34417401	1803	1803	1803	1803	0
447	20240408	123400	34417401	1803	1803	1803	1803	0
448	20240408	123300	34417401	1803	1803	1803	1803	0
449	20240408	123200	34417401	1803	1803	1803	1803	0
450	20240408	123100	34417401	1803	1803	1803	1803	57
451	20240408	123000	34314630	1804	1804	1804	1804	0
452	20240408	122900	34314630	1804	1804	1804	1804	0
453	20240408	122800	34314630	1804	1804	1804	1804	0
454	20240408	122700	34314630	1804	1804	1804	1804	0
455	20240408	122600	34314630	1804	1804	1804	1804	0
456	20240408	122500	34314630	1804	1804	1804	1804	0
457	20240408	122400	34314630	1804	1804	1804	1804	0
458	20240408	122300	34314630	1804	1804	1804	1804	0
459	20240408	122200	34314630	1804	1804	1804	1804	0
460	20240408	122100	34314630	1804	1804	1804	1804	0
461	20240408	122000	34314630	1804	1804	1804	1804	1
462	20240408	121900	34312826	1804	1804	1804	1804	7
463	20240408	121800	34300198	1804	1804	1804	1804	0
464	20240408	121700	34300198	1804	1804	1804	1804	10
465	20240408	121600	34282158	1804	1804	1804	1804	0
466	20240408	121500	34282158	1804	1804	1804	1804	0
467	20240408	121400	34282158	1804	1804	1804	1804	1
468	20240408	121300	34280354	1804	1804	1804	1804	1
469	20240408	121200	34278550	1804	1804	1804	1804	0
470	20240408	121100	34278550	1804	1804	1804	1804	0
471	20240408	121000	34278550	1804	1803	1804	1803	2
472	20240408	120900	34274943	1804	1804	1804	1804	101
473	20240408	120800	34092739	1804	1804	1804	1804	0
474	20240408	120700	34092739	1804	1804	1804	1804	0
475	20240408	120600	34092739	1804	1804	1804	1804	0
476	20240408	120500	34092739	1804	1804	1804	1804	0
477	20240408	120400	34092739	1804	1804	1804	1804	0
478	20240408	120300	34092739	1804	1804	1804	1804	0
479	20240408	120200	34092739	1804	1804	1804	1804	0
480	20240408	120100	34092739	1804	1804	1804	1804	0
481	20240408	120000	34092739	1804	1804	1804	1804	0
482	20240408	115900	34092739	1804	1804	1804	1804	1
483	20240408	115800	34090935	1804	1804	1804	1804	0
484	20240408	115700	34090935	1804	1804	1804	1804	0
485	20240408	115600	34090935	1804	1804	1804	1804	0
486	20240408	115500	34090935	1804	1804	1804	1804	0
487	20240408	115400	34090935	1804	1804	1804	1804	2
488	20240408	115300	34087327	1804	1804	1804	1804	0
489	20240408	115200	34087327	1804	1804	1804	1804	56
490	20240408	115100	33986303	1804	1804	1804	1804	0
491	20240408	115000	33986303	1804	1804	1804	1804	0
492	20240408	114900	33986303	1804	1804	1804	1804	0
493	20240408	114800	33986303	1804	1804	1804	1804	0
494	20240408	114700	33986303	1804	1804	1804	1804	0
495	20240408	114600	33986303	1804	1804	1804	1804	0
496	20240408	114500	33986303	1804	1804	1804	1804	0
497	20240408	114400	33986303	1804	1804	1804	1804	0
498	20240408	114300	33986303	1804	1804	1804	1804	0
499	20240408	114200	33986303	1804	1804	1804	1804	0
500	20240408	114100	33986303	1804	1804	1804	1804	0
501	20240408	114000	33986303	1804	1804	1804	1804	0
502	20240408	113900	33986303	1804	1804	1804	1804	0
503	20240408	113800	33986303	1804	1804	1804	1804	7
504	20240408	113700	33973675	1803	1803	1803	1803	0
505	20240408	113600	33973675	1803	1803	1803	1803	0
506	20240408	113500	33973675	1803	1803	1803	1803	15
507	20240408	113400	33946630	1803	1803	1803	1803	0
508	20240408	113300	33946630	1803	1803	1803	1803	0
509	20240408	113200	33946630	1803	1803	1803	1803	10
510	20240408	113100	33928600	1803	1803	1803	1803	1
511	20240408	113000	33926797	1804	1804	1804	1804	0
512	20240408	112900	33926797	1804	1804	1804	1804	0
513	20240408	112800	33926797	1804	1804	1804	1804	0
514	20240408	112700	33926797	1804	1804	1804	1804	0
515	20240408	112600	33926797	1804	1804	1804	1804	12
516	20240408	112500	33905149	1803	1803	1803	1803	100
517	20240408	112400	33724849	1804	1804	1804	1804	0
518	20240408	112300	33724849	1804	1804	1804	1804	0
519	20240408	112200	33724849	1804	1804	1804	1804	0
520	20240408	112100	33724849	1804	1804	1804	1804	100
521	20240408	112000	33544449	1804	1804	1804	1804	0
522	20240408	111900	33544449	1804	1804	1804	1804	100
523	20240408	111800	33364049	1804	1804	1804	1804	0
524	20240408	111700	33364049	1804	1804	1804	1804	0
525	20240408	111600	33364049	1804	1804	1804	1804	0
526	20240408	111500	33364049	1804	1804	1804	1804	0
527	20240408	111400	33364049	1804	1804	1804	1804	0
528	20240408	111300	33364049	1804	1804	1804	1804	0
529	20240408	111200	33364049	1804	1804	1804	1804	0
530	20240408	111100	33364049	1804	1804	1804	1804	0
531	20240408	111000	33364049	1804	1804	1804	1804	70
532	20240408	110900	33237769	1804	1804	1804	1804	42
533	20240408	110800	33162001	1803	1803	1803	1803	0
534	20240408	110700	33162001	1803	1803	1803	1803	0
535	20240408	110600	33162001	1803	1803	1803	1803	0
536	20240408	110500	33162001	1803	1803	1803	1803	21
537	20240408	110400	33124138	1803	1803	1803	1803	0
538	20240408	110300	33124138	1803	1803	1803	1803	0
539	20240408	110200	33124138	1803	1803	1803	1803	0
540	20240408	110100	33124138	1803	1803	1803	1803	0
541	20240408	110000	33124138	1803	1803	1803	1803	0
542	20240408	105900	33124138	1803	1803	1803	1803	0
543	20240408	105800	33124138	1803	1803	1803	1803	0
544	20240408	105700	33124138	1803	1803	1803	1803	0
545	20240408	105600	33124138	1803	1803	1803	1803	0
546	20240408	105500	33124138	1803	1803	1803	1803	0
547	20240408	105400	33124138	1803	1803	1803	1803	0
548	20240408	105300	33124138	1803	1803	1803	1803	0
549	20240408	105200	33124138	1803	1803	1803	1803	0
550	20240408	105100	33124138	1803	1803	1803	1803	0
551	20240408	105000	33124138	1803	1803	1803	1803	0
552	20240408	104900	33124138	1803	1803	1803	1803	0
553	20240408	104800	33124138	1803	1803	1803	1803	0
554	20240408	104700	33124138	1803	1803	1803	1803	0
555	20240408	104600	33124138	1803	1803	1803	1803	0
556	20240408	104500	33124138	1803	1803	1803	1803	50
557	20240408	104400	33033988	1802	1802	1802	1802	0
558	20240408	104300	33033988	1802	1802	1802	1802	0
559	20240408	104200	33033988	1802	1802	1802	1802	0
560	20240408	104100	33033988	1802	1802	1802	1802	0
561	20240408	104000	33033988	1802	1802	1802	1802	135
562	20240408	103900	32790718	1804	1804	1804	1804	0
563	20240408	103800	32790718	1804	1804	1804	1804	0
564	20240408	103700	32790718	1804	1804	1804	1804	0
565	20240408	103600	32790718	1804	1804	1804	1804	0
566	20240408	103500	32790718	1804	1804	1804	1804	0
567	20240408	103400	32790718	1804	1804	1804	1804	0
568	20240408	103300	32790718	1804	1804	1804	1804	0
569	20240408	103200	32790718	1804	1804	1804	1804	50
570	20240408	103100	32700518	1802	1802	1802	1802	0
571	20240408	103000	32700518	1802	1803	1803	1802	2000
572	20240408	102900	29096242	1806	1806	1806	1806	0
573	20240408	102800	29096242	1806	1806	1806	1806	0
574	20240408	102700	29096242	1806	1806	1806	1806	0
575	20240408	102600	29096242	1806	1806	1806	1806	1316
576	20240408	102500	26719546	1803	1803	1803	1803	0
577	20240408	102400	26719546	1803	1803	1803	1803	0
578	20240408	102300	26719546	1803	1803	1803	1803	0
579	20240408	102200	26719546	1803	1803	1803	1803	0
580	20240408	102100	26719546	1803	1803	1803	1803	0
581	20240408	102000	26719546	1803	1803	1803	1803	0
582	20240408	101900	26719546	1803	1803	1803	1803	0
583	20240408	101800	26719546	1803	1803	1803	1803	1
584	20240408	101700	26717743	1806	1806	1806	1806	0
585	20240408	101600	26717743	1806	1806	1806	1806	0
586	20240408	101500	26717743	1806	1806	1806	1806	0
587	20240408	101400	26717743	1806	1806	1806	1806	233
588	20240408	101300	26296945	1806	1806	1806	1806	304
589	20240408	101200	25747921	1806	1806	1806	1806	0
590	20240408	101100	25747921	1806	1806	1806	1806	2
591	20240408	101000	25744309	1806	1806	1806	1806	0
592	20240408	100900	25744309	1806	1806	1806	1806	0
593	20240408	100800	25744309	1806	1806	1806	1806	0
594	20240408	100700	25744309	1806	1806	1806	1806	595
595	20240408	100600	24669739	1806	1806	1806	1806	0
596	20240408	100500	24669739	1806	1806	1806	1806	0
597	20240408	100400	24669739	1806	1806	1806	1806	3
598	20240408	100300	24664321	1806	1806	1806	1806	1
599	20240408	100200	24662515	1803	1803	1803	1803	0
600	20240408	100100	24662515	1803	1812	1812	1803	5000
601	20240408	100000	15618084	1813	1813	1813	1813	12
602	20240408	095900	15596328	1812	1812	1812	1812	0
603	20240408	095800	15596328	1812	1812	1812	1812	5
604	20240408	095700	15587268	1814	1814	1814	1814	0
605	20240408	095600	15587268	1814	1814	1814	1814	200
606	20240408	095500	15224468	1814	1814	1814	1814	0
607	20240408	095400	15224468	1814	1814	1814	1814	0
608	20240408	095300	15224468	1814	1814	1814	1814	0
609	20240408	095200	15224468	1814	1814	1814	1814	0
610	20240408	095100	15224468	1814	1814	1814	1814	0
611	20240408	095000	15224468	1814	1814	1814	1814	0
612	20240408	094900	15224468	1814	1814	1814	1814	0
613	20240408	094800	15224468	1814	1814	1814	1814	0
614	20240408	094700	15224468	1814	1814	1814	1814	0
615	20240408	094600	15224468	1814	1814	1814	1814	5
616	20240408	094500	15215398	1814	1814	1814	1814	0
617	20240408	094400	15215398	1814	1814	1814	1814	337
618	20240408	094300	14604080	1814	1814	1814	1814	0
619	20240408	094200	14604080	1814	1814	1814	1814	0
620	20240408	094100	14604080	1814	1814	1814	1814	143
621	20240408	094000	14344678	1814	1814	1814	1814	0
622	20240408	093900	14344678	1814	1814	1814	1814	50
623	20240408	093800	14253978	1813	1813	1813	1813	0
624	20240408	093700	14253978	1813	1813	1813	1813	0
625	20240408	093600	14253978	1813	1813	1813	1813	1400
626	20240408	093500	11715778	1814	1814	1814	1814	25
627	20240408	093400	11670428	1814	1814	1814	1814	0
628	20240408	093300	11670428	1814	1814	1814	1814	0
629	20240408	093200	11670428	1814	1814	1814	1814	189
630	20240408	093100	11327582	1813	1813	1813	1813	7
631	20240408	093000	11314891	1814	1814	1814	1814	75
632	20240408	092900	11178841	1814	1814	1814	1814	211
633	20240408	092800	10796087	1819	1819	1819	1819	0
634	20240408	092700	10796087	1819	1819	1819	1819	100
635	20240408	092600	10614187	1814	1814	1814	1814	1
636	20240408	092500	10612373	1819	1819	1819	1819	3
637	20240408	092400	10606916	1819	1819	1819	1819	1
638	20240408	092300	10605097	1812	1812	1812	1812	0
639	20240408	092200	10605097	1812	1812	1812	1812	0
640	20240408	092100	10605097	1812	1812	1812	1812	0
641	20240408	092000	10605097	1812	1812	1812	1812	0
642	20240408	091900	10605097	1812	1812	1812	1812	0
643	20240408	091800	10605097	1812	1812	1812	1812	0
644	20240408	091700	10605097	1812	1812	1812	1812	0
645	20240408	091600	10605097	1812	1812	1812	1812	0
646	20240408	091500	10605097	1812	1812	1812	1812	0
647	20240408	091400	10605097	1812	1812	1812	1812	0
648	20240408	091300	10605097	1812	1812	1812	1812	1902
649	20240408	091200	7158673	1812	1812	1812	1812	1
650	20240408	091100	7156861	1812	1812	1812	1812	0
651	20240408	091000	7156861	1812	1812	1812	1812	904
652	20240408	090900	5518813	1812	1813	1813	1812	379
653	20240408	090800	4831865	1812	1812	1812	1812	0
654	20240408	090700	4831865	1812	1812	1812	1812	0
655	20240408	090600	4831865	1812	1821	1821	1810	416
656	20240408	090500	4075277	1821	1821	1821	1821	0
657	20240408	090400	4075277	1821	1822	1822	1821	25
658	20240408	090300	4029732	1822	1822	1822	1822	0
659	20240408	090200	4029732	1822	1828	1828	1822	475
660	20240408	090100	3162521	1836	1836	1836	1836	0
661	20240408	090000	3162521	1836	1827	1836	1827	1723