KissMeData/146060/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	200300	96153137	1660	1660	1660	1660	593
3	20240408	200200	96153137	1660	1660	1660	1660	0
4	20240408	200100	96153137	1660	1660	1660	1660	0
5	20240408	200000	96153137	1660	1660	1660	1660	0
6	20240408	195900	96153137	1660	1660	1660	1660	0
7	20240408	195800	96153137	1660	1660	1660	1660	0
8	20240408	195700	96153137	1660	1660	1660	1660	0
9	20240408	195600	96153137	1660	1660	1660	1660	0
10	20240408	195500	96153137	1660	1660	1660	1660	0
11	20240408	195400	96153137	1660	1660	1660	1660	0
12	20240408	195300	96153137	1660	1660	1660	1660	0
13	20240408	195200	96153137	1660	1660	1660	1660	0
14	20240408	195100	96153137	1660	1660	1660	1660	0
15	20240408	195000	96153137	1660	1660	1660	1660	0
16	20240408	194900	96153137	1660	1660	1660	1660	0
17	20240408	194800	96153137	1660	1660	1660	1660	0
18	20240408	194700	96153137	1660	1660	1660	1660	0
19	20240408	194600	96153137	1660	1660	1660	1660	0
20	20240408	194500	96153137	1660	1660	1660	1660	0
21	20240408	194400	96153137	1660	1660	1660	1660	0
22	20240408	194300	96153137	1660	1660	1660	1660	0
23	20240408	194200	96153137	1660	1660	1660	1660	0
24	20240408	194100	96153137	1660	1660	1660	1660	0
25	20240408	194000	96153137	1660	1660	1660	1660	0
26	20240408	193900	96153137	1660	1660	1660	1660	0
27	20240408	193800	96153137	1660	1660	1660	1660	0
28	20240408	193700	96153137	1660	1660	1660	1660	0
29	20240408	193600	96153137	1660	1660	1660	1660	0
30	20240408	193500	96153137	1660	1660	1660	1660	0
31	20240408	193400	96153137	1660	1660	1660	1660	0
32	20240408	193300	96153137	1660	1660	1660	1660	593
33	20240408	193200	96153137	1660	1660	1660	1660	0
34	20240408	193100	96153137	1660	1660	1660	1660	0
35	20240408	193000	96153137	1660	1660	1660	1660	0
36	20240408	192900	96153137	1660	1660	1660	1660	0
37	20240408	192800	96153137	1660	1660	1660	1660	0
38	20240408	192700	96153137	1660	1660	1660	1660	0
39	20240408	192600	96153137	1660	1660	1660	1660	0
40	20240408	192500	96153137	1660	1660	1660	1660	0
41	20240408	192400	96153137	1660	1660	1660	1660	0
42	20240408	192300	96153137	1660	1660	1660	1660	0
43	20240408	192200	96153137	1660	1660	1660	1660	0
44	20240408	192100	96153137	1660	1660	1660	1660	0
45	20240408	192000	96153137	1660	1660	1660	1660	0
46	20240408	191900	96153137	1660	1660	1660	1660	0
47	20240408	191800	96153137	1660	1660	1660	1660	0
48	20240408	191700	96153137	1660	1660	1660	1660	0
49	20240408	191600	96153137	1660	1660	1660	1660	0
50	20240408	191500	96153137	1660	1660	1660	1660	0
51	20240408	191400	96153137	1660	1660	1660	1660	0
52	20240408	191300	96153137	1660	1660	1660	1660	0
53	20240408	191200	96153137	1660	1660	1660	1660	0
54	20240408	191100	96153137	1660	1660	1660	1660	0
55	20240408	191000	96153137	1660	1660	1660	1660	0
56	20240408	190900	96153137	1660	1660	1660	1660	0
57	20240408	190800	96153137	1660	1660	1660	1660	0
58	20240408	190700	96153137	1660	1660	1660	1660	0
59	20240408	190600	96153137	1660	1660	1660	1660	0
60	20240408	190500	96153137	1660	1660	1660	1660	0
61	20240408	190400	96153137	1660	1660	1660	1660	0
62	20240408	190300	96153137	1660	1660	1660	1660	593
63	20240408	190200	96153137	1660	1660	1660	1660	0
64	20240408	190100	96153137	1660	1660	1660	1660	0
65	20240408	190000	96153137	1660	1660	1660	1660	0
66	20240408	185900	96153137	1660	1660	1660	1660	0
67	20240408	185800	96153137	1660	1660	1660	1660	0
68	20240408	185700	96153137	1660	1660	1660	1660	0
69	20240408	185600	96153137	1660	1660	1660	1660	0
70	20240408	185500	96153137	1660	1660	1660	1660	0
71	20240408	185400	96153137	1660	1660	1660	1660	0
72	20240408	185300	96153137	1660	1660	1660	1660	0
73	20240408	185200	96153137	1660	1660	1660	1660	0
74	20240408	185100	96153137	1660	1660	1660	1660	0
75	20240408	185000	96153137	1660	1660	1660	1660	0
76	20240408	184900	96153137	1660	1660	1660	1660	0
77	20240408	184800	96153137	1660	1660	1660	1660	0
78	20240408	184700	96153137	1660	1660	1660	1660	0
79	20240408	184600	96153137	1660	1660	1660	1660	0
80	20240408	184500	96153137	1660	1660	1660	1660	0
81	20240408	184400	96153137	1660	1660	1660	1660	0
82	20240408	184300	96153137	1660	1660	1660	1660	0
83	20240408	184200	96153137	1660	1660	1660	1660	0
84	20240408	184100	96153137	1660	1660	1660	1660	0
85	20240408	184000	96153137	1660	1660	1660	1660	0
86	20240408	183900	96153137	1660	1660	1660	1660	0
87	20240408	183800	96153137	1660	1660	1660	1660	0
88	20240408	183700	96153137	1660	1660	1660	1660	0
89	20240408	183600	96153137	1660	1660	1660	1660	0
90	20240408	183500	96153137	1660	1660	1660	1660	0
91	20240408	183400	96153137	1660	1660	1660	1660	0
92	20240408	183300	96153137	1660	1660	1660	1660	593
93	20240408	183200	96153137	1660	1660	1660	1660	0
94	20240408	183100	96153137	1660	1660	1660	1660	0
95	20240408	183000	96153137	1660	1660	1660	1660	0
96	20240408	182900	96153137	1660	1660	1660	1660	0
97	20240408	182800	96153137	1660	1660	1660	1660	0
98	20240408	182700	96153137	1660	1660	1660	1660	0
99	20240408	182600	96153137	1660	1660	1660	1660	0
100	20240408	182500	96153137	1660	1660	1660	1660	0
101	20240408	182400	96153137	1660	1660	1660	1660	0
102	20240408	182300	96153137	1660	1660	1660	1660	0
103	20240408	182200	96153137	1660	1660	1660	1660	0
104	20240408	182100	96153137	1660	1660	1660	1660	0
105	20240408	182000	96153137	1660	1660	1660	1660	0
106	20240408	181900	96153137	1660	1660	1660	1660	0
107	20240408	181800	96153137	1660	1660	1660	1660	0
108	20240408	181700	96153137	1660	1660	1660	1660	0
109	20240408	181600	96153137	1660	1660	1660	1660	0
110	20240408	181500	96153137	1660	1660	1660	1660	0
111	20240408	181400	96153137	1660	1660	1660	1660	0
112	20240408	181300	96153137	1660	1660	1660	1660	0
113	20240408	181200	96153137	1660	1660	1660	1660	0
114	20240408	181100	96153137	1660	1660	1660	1660	0
115	20240408	181000	96153137	1660	1660	1660	1660	0
116	20240408	180900	96153137	1660	1660	1660	1660	0
117	20240408	180800	96153137	1660	1660	1660	1660	0
118	20240408	180700	96153137	1660	1660	1660	1660	0
119	20240408	180600	96153137	1660	1660	1660	1660	0
120	20240408	180500	96153137	1660	1660	1660	1660	0
121	20240408	180400	96153137	1660	1660	1660	1660	0
122	20240408	180300	96153137	1660	1660	1660	1660	593
123	20240408	180200	96153137	1660	1660	1660	1660	0
124	20240408	180100	96153137	1660	1660	1660	1660	0
125	20240408	180000	96153137	1660	1660	1660	1660	0
126	20240408	175900	96153137	1660	1660	1660	1660	0
127	20240408	175800	96153137	1660	1660	1660	1660	0
128	20240408	175700	96153137	1660	1660	1660	1660	0
129	20240408	175600	96153137	1660	1660	1660	1660	0
130	20240408	175500	96153137	1660	1660	1660	1660	0
131	20240408	175400	96153137	1660	1660	1660	1660	0
132	20240408	175300	96153137	1660	1660	1660	1660	0
133	20240408	175200	96153137	1660	1660	1660	1660	0
134	20240408	175100	96153137	1660	1660	1660	1660	0
135	20240408	175000	96153137	1660	1660	1660	1660	0
136	20240408	174900	96153137	1660	1660	1660	1660	0
137	20240408	174800	96153137	1660	1660	1660	1660	0
138	20240408	174700	96153137	1660	1660	1660	1660	0
139	20240408	174600	96153137	1660	1660	1660	1660	0
140	20240408	174500	96153137	1660	1660	1660	1660	0
141	20240408	174400	96153137	1660	1660	1660	1660	0
142	20240408	174300	96153137	1660	1660	1660	1660	0
143	20240408	174200	96153137	1660	1660	1660	1660	0
144	20240408	174100	96153137	1660	1660	1660	1660	0
145	20240408	174000	96153137	1660	1660	1660	1660	0
146	20240408	173900	96153137	1660	1660	1660	1660	0
147	20240408	173800	96153137	1660	1660	1660	1660	0
148	20240408	173700	96153137	1660	1660	1660	1660	0
149	20240408	173600	96153137	1660	1660	1660	1660	0
150	20240408	173500	96153137	1660	1660	1660	1660	0
151	20240408	173400	96153137	1660	1660	1660	1660	0
152	20240408	173300	96153137	1660	1660	1660	1660	593
153	20240408	173200	96153137	1660	1660	1660	1660	0
154	20240408	173100	96153137	1660	1660	1660	1660	0
155	20240408	173000	96153137	1660	1660	1660	1660	0
156	20240408	172900	96153137	1660	1660	1660	1660	0
157	20240408	172800	96153137	1660	1660	1660	1660	0
158	20240408	172700	96153137	1660	1660	1660	1660	0
159	20240408	172600	96153137	1660	1660	1660	1660	0
160	20240408	172500	96153137	1660	1660	1660	1660	0
161	20240408	172400	96153137	1660	1660	1660	1660	0
162	20240408	172300	96153137	1660	1660	1660	1660	0
163	20240408	172200	96153137	1660	1660	1660	1660	0
164	20240408	172100	96153137	1660	1660	1660	1660	0
165	20240408	172000	96153137	1660	1660	1660	1660	0
166	20240408	171900	96153137	1660	1660	1660	1660	0
167	20240408	171800	96153137	1660	1660	1660	1660	0
168	20240408	171700	96153137	1660	1660	1660	1660	0
169	20240408	171600	96153137	1660	1660	1660	1660	0
170	20240408	171500	96153137	1660	1660	1660	1660	0
171	20240408	171400	96153137	1660	1660	1660	1660	0
172	20240408	171300	96153137	1660	1660	1660	1660	0
173	20240408	171200	96153137	1660	1660	1660	1660	0
174	20240408	171100	96153137	1660	1660	1660	1660	0
175	20240408	171000	96153137	1660	1660	1660	1660	0
176	20240408	170900	96153137	1660	1660	1660	1660	0
177	20240408	170800	96153137	1660	1660	1660	1660	0
178	20240408	170700	96153137	1660	1660	1660	1660	0
179	20240408	170600	96153137	1660	1660	1660	1660	0
180	20240408	170500	96153137	1660	1660	1660	1660	0
181	20240408	170400	96153137	1660	1660	1660	1660	0
182	20240408	170300	96153137	1660	1660	1660	1660	593
183	20240408	170200	96153137	1660	1660	1660	1660	0
184	20240408	170100	96153137	1660	1660	1660	1660	0
185	20240408	170000	96153137	1660	1660	1660	1660	0
186	20240408	165900	96153137	1660	1660	1660	1660	0
187	20240408	165800	96153137	1660	1660	1660	1660	0
188	20240408	165700	96153137	1660	1660	1660	1660	0
189	20240408	165600	96153137	1660	1660	1660	1660	0
190	20240408	165500	96153137	1660	1660	1660	1660	0
191	20240408	165400	96153137	1660	1660	1660	1660	0
192	20240408	165300	96153137	1660	1660	1660	1660	0
193	20240408	165200	96153137	1660	1660	1660	1660	0
194	20240408	165100	96153137	1660	1660	1660	1660	0
195	20240408	165000	96153137	1660	1660	1660	1660	0
196	20240408	164900	96153137	1660	1660	1660	1660	0
197	20240408	164800	96153137	1660	1660	1660	1660	0
198	20240408	164700	96153137	1660	1660	1660	1660	0
199	20240408	164600	96153137	1660	1660	1660	1660	0
200	20240408	164500	96153137	1660	1660	1660	1660	0
201	20240408	164400	96153137	1660	1660	1660	1660	0
202	20240408	164300	96153137	1660	1660	1660	1660	0
203	20240408	164200	96153137	1660	1660	1660	1660	0
204	20240408	164100	96153137	1660	1660	1660	1660	0
205	20240408	164000	96153137	1660	1660	1660	1660	0
206	20240408	163900	96153137	1660	1660	1660	1660	0
207	20240408	163800	96153137	1660	1660	1660	1660	0
208	20240408	163700	96153137	1660	1660	1660	1660	0
209	20240408	163600	96153137	1660	1660	1660	1660	0
210	20240408	163500	96153137	1660	1660	1660	1660	0
211	20240408	163400	96153137	1660	1660	1660	1660	0
212	20240408	163300	96153137	1660	1660	1660	1660	593
213	20240408	163200	96153137	1660	1660	1660	1660	0
214	20240408	163100	96153137	1660	1660	1660	1660	0
215	20240408	163000	96153137	1660	1660	1660	1660	0
216	20240408	162900	96153137	1660	1660	1660	1660	0
217	20240408	162800	96153137	1660	1660	1660	1660	0
218	20240408	162700	96153137	1660	1660	1660	1660	0
219	20240408	162600	96153137	1660	1660	1660	1660	0
220	20240408	162500	96153137	1660	1660	1660	1660	0
221	20240408	162400	96153137	1660	1660	1660	1660	0
222	20240408	162300	96153137	1660	1660	1660	1660	0
223	20240408	162200	96153137	1660	1660	1660	1660	0
224	20240408	162100	96153137	1660	1660	1660	1660	0
225	20240408	162000	96153137	1660	1660	1660	1660	0
226	20240408	161900	96153137	1660	1660	1660	1660	0
227	20240408	161800	96153137	1660	1660	1660	1660	0
228	20240408	161700	96153137	1660	1660	1660	1660	0
229	20240408	161600	96153137	1660	1660	1660	1660	0
230	20240408	161500	96153137	1660	1660	1660	1660	0
231	20240408	161400	96153137	1660	1660	1660	1660	0
232	20240408	161300	96153137	1660	1660	1660	1660	0
233	20240408	161200	96153137	1660	1660	1660	1660	0
234	20240408	161100	96153137	1660	1660	1660	1660	0
235	20240408	161000	96153137	1660	1660	1660	1660	0
236	20240408	160900	96153137	1660	1660	1660	1660	0
237	20240408	160800	96153137	1660	1660	1660	1660	0
238	20240408	160700	96153137	1660	1660	1660	1660	0
239	20240408	160600	96153137	1660	1660	1660	1660	0
240	20240408	160500	96153137	1660	1660	1660	1660	0
241	20240408	160400	96153137	1660	1660	1660	1660	0
242	20240408	160300	96153137	1660	1660	1660	1660	593
243	20240408	160200	96153137	1660	1660	1660	1660	0
244	20240408	160100	96153137	1660	1660	1660	1660	0
245	20240408	160000	96153137	1660	1660	1660	1660	0
246	20240408	155900	96153137	1660	1660	1660	1660	0
247	20240408	155800	96153137	1660	1660	1660	1660	0
248	20240408	155700	96153137	1660	1660	1660	1660	0
249	20240408	155600	96153137	1660	1660	1660	1660	0
250	20240408	155500	96153137	1660	1660	1660	1660	0
251	20240408	155400	96153137	1660	1660	1660	1660	0
252	20240408	155300	96153137	1660	1660	1660	1660	0
253	20240408	155200	96153137	1660	1660	1660	1660	0
254	20240408	155100	96153137	1660	1660	1660	1660	0
255	20240408	155000	96153137	1660	1660	1660	1660	0
256	20240408	154900	96153137	1660	1660	1660	1660	0
257	20240408	154800	96153137	1660	1660	1660	1660	0
258	20240408	154700	96153137	1660	1660	1660	1660	0
259	20240408	154600	96153137	1660	1660	1660	1660	0
260	20240408	154500	96153137	1660	1660	1660	1660	0
261	20240408	154400	96153137	1660	1660	1660	1660	0
262	20240408	154300	96153137	1660	1660	1660	1660	0
263	20240408	154200	96153137	1660	1660	1660	1660	0
264	20240408	154100	96153137	1660	1660	1660	1660	0
265	20240408	154000	96153137	1660	1660	1660	1660	0
266	20240408	153900	96153137	1660	1660	1660	1660	0
267	20240408	153800	96153137	1660	1660	1660	1660	0
268	20240408	153700	96153137	1660	1660	1660	1660	0
269	20240408	153600	96153137	1660	1660	1660	1660	0
270	20240408	153500	96153137	1660	1660	1660	1660	0
271	20240408	153400	96153137	1660	1660	1660	1660	0
272	20240408	153300	96153137	1660	1660	1660	1660	593
273	20240408	153200	96153137	1660	1660	1660	1660	0
274	20240408	153100	96153137	1660	1660	1660	1660	0
275	20240408	153000	96153137	1660	1660	1660	1660	593
276	20240408	152900	95168757	1657	1657	1657	1657	0
277	20240408	152800	95168757	1657	1657	1657	1657	0
278	20240408	152700	95168757	1657	1657	1657	1657	0
279	20240408	152600	95168757	1657	1657	1657	1657	0
280	20240408	152500	95168757	1657	1657	1657	1657	0
281	20240408	152400	95168757	1657	1657	1657	1657	0
282	20240408	152300	95168757	1657	1657	1657	1657	0
283	20240408	152200	95168757	1657	1657	1657	1657	0
284	20240408	152100	95168757	1657	1657	1657	1657	0
285	20240408	152000	95168757	1657	1657	1657	1657	0
286	20240408	151900	95168757	1657	1657	1657	1657	0
287	20240408	151800	95168757	1657	1657	1657	1657	0
288	20240408	151700	95168757	1657	1657	1657	1657	0
289	20240408	151600	95168757	1657	1657	1657	1657	63
290	20240408	151500	95064366	1660	1658	1660	1658	81
291	20240408	151400	94930066	1658	1658	1658	1658	0
292	20240408	151300	94930066	1658	1658	1658	1658	0
293	20240408	151200	94930066	1658	1658	1658	1658	0
294	20240408	151100	94930066	1658	1658	1658	1658	0
295	20240408	151000	94930066	1658	1658	1658	1658	0
296	20240408	150900	94930066	1658	1658	1658	1658	604
297	20240408	150800	93928634	1657	1657	1657	1657	0
298	20240408	150700	93928634	1657	1657	1657	1657	87
299	20240408	150600	93784475	1657	1657	1657	1657	1
300	20240408	150500	93782818	1658	1658	1658	1658	0
301	20240408	150400	93782818	1658	1658	1658	1658	0
302	20240408	150300	93782818	1658	1658	1658	1658	0
303	20240408	150200	93782818	1658	1658	1658	1658	0
304	20240408	150100	93782818	1658	1658	1658	1658	0
305	20240408	150000	93782818	1658	1658	1658	1658	0
306	20240408	145900	93782818	1658	1655	1658	1655	505
307	20240408	145800	92947025	1655	1656	1656	1655	200
308	20240408	145700	92616002	1658	1658	1658	1658	0
309	20240408	145600	92616002	1658	1658	1658	1658	1
310	20240408	145500	92614344	1658	1658	1658	1658	0
311	20240408	145400	92614344	1658	1658	1658	1658	0
312	20240408	145300	92614344	1658	1658	1658	1658	300
313	20240408	145200	92116944	1658	1658	1658	1658	10
314	20240408	145100	92100364	1656	1657	1658	1656	162
315	20240408	145000	91831800	1659	1659	1659	1659	0
316	20240408	144900	91831800	1659	1659	1659	1659	0
317	20240408	144800	91831800	1659	1659	1659	1659	0
318	20240408	144700	91831800	1659	1659	1659	1659	0
319	20240408	144600	91831800	1659	1659	1659	1659	21
320	20240408	144500	91796961	1659	1660	1660	1659	14
321	20240408	144400	91773728	1660	1660	1660	1660	70
322	20240408	144300	91657528	1662	1662	1662	1662	0
323	20240408	144200	91657528	1662	1662	1662	1662	0
324	20240408	144100	91657528	1662	1662	1662	1662	0
325	20240408	144000	91657528	1662	1662	1662	1662	0
326	20240408	143900	91657528	1662	1662	1662	1662	0
327	20240408	143800	91657528	1662	1662	1662	1662	0
328	20240408	143700	91657528	1662	1662	1662	1662	0
329	20240408	143600	91657528	1662	1662	1662	1662	0
330	20240408	143500	91657528	1662	1662	1662	1662	0
331	20240408	143400	91657528	1662	1662	1662	1662	0
332	20240408	143300	91657528	1662	1662	1662	1662	0
333	20240408	143200	91657528	1662	1662	1662	1662	0
334	20240408	143100	91657528	1662	1662	1662	1662	0
335	20240408	143000	91657528	1662	1662	1662	1662	1
336	20240408	142900	91655866	1652	1652	1652	1652	0
337	20240408	142800	91655866	1652	1652	1652	1652	0
338	20240408	142700	91655866	1652	1652	1652	1652	0
339	20240408	142600	91655866	1652	1652	1652	1652	0
340	20240408	142500	91655866	1652	1652	1652	1652	0
341	20240408	142400	91655866	1652	1652	1652	1652	0
342	20240408	142300	91655866	1652	1652	1652	1652	0
343	20240408	142200	91655866	1652	1652	1652	1652	0
344	20240408	142100	91655866	1652	1652	1652	1652	0
345	20240408	142000	91655866	1652	1652	1652	1652	0
346	20240408	141900	91655866	1652	1652	1652	1652	0
347	20240408	141800	91655866	1652	1661	1661	1652	500
348	20240408	141700	90828981	1662	1662	1662	1662	1
349	20240408	141600	90827319	1661	1661	1661	1661	10
350	20240408	141500	90810709	1661	1661	1661	1661	0
351	20240408	141400	90810709	1661	1661	1661	1661	0
352	20240408	141300	90810709	1661	1661	1661	1661	0
353	20240408	141200	90810709	1661	1661	1661	1661	4
354	20240408	141100	90804065	1661	1661	1661	1661	0
355	20240408	141000	90804065	1661	1661	1661	1661	300
356	20240408	140900	90305765	1661	1661	1661	1661	0
357	20240408	140800	90305765	1661	1661	1661	1661	0
358	20240408	140700	90305765	1661	1661	1661	1661	162
359	20240408	140600	90036683	1661	1661	1661	1661	0
360	20240408	140500	90036683	1661	1661	1661	1661	18
361	20240408	140400	90006785	1655	1663	1664	1655	698
362	20240408	140300	88848515	1664	1664	1664	1664	1
363	20240408	140200	88846851	1665	1665	1665	1665	0
364	20240408	140100	88846851	1665	1665	1665	1665	0
365	20240408	140000	88846851	1665	1665	1665	1665	0
366	20240408	135900	88846851	1665	1665	1665	1665	0
367	20240408	135800	88846851	1665	1665	1665	1665	1
368	20240408	135700	88845186	1665	1665	1665	1665	0
369	20240408	135600	88845186	1665	1665	1665	1665	0
370	20240408	135500	88845186	1665	1665	1665	1665	0
371	20240408	135400	88845186	1665	1665	1665	1665	1
372	20240408	135300	88843521	1665	1665	1665	1665	50
373	20240408	135200	88760271	1665	1665	1665	1665	0
374	20240408	135100	88760271	1665	1665	1665	1665	0
375	20240408	135000	88760271	1665	1665	1665	1665	10
376	20240408	134900	88743621	1665	1665	1665	1665	0
377	20240408	134800	88743621	1665	1665	1665	1665	0
378	20240408	134700	88743621	1665	1665	1665	1665	0
379	20240408	134600	88743621	1665	1665	1665	1665	0
380	20240408	134500	88743621	1665	1665	1665	1665	543
381	20240408	134400	87839526	1666	1666	1666	1666	0
382	20240408	134300	87839526	1666	1666	1666	1666	0
383	20240408	134200	87839526	1666	1666	1666	1666	0
384	20240408	134100	87839526	1666	1666	1666	1666	1
385	20240408	134000	87837860	1666	1666	1666	1666	0
386	20240408	133900	87837860	1666	1666	1666	1666	0
387	20240408	133800	87837860	1666	1666	1666	1666	0
388	20240408	133700	87837860	1666	1666	1666	1666	0
389	20240408	133600	87837860	1666	1666	1666	1666	0
390	20240408	133500	87837860	1666	1666	1666	1666	100
391	20240408	133400	87671260	1666	1666	1666	1666	0
392	20240408	133300	87671260	1666	1666	1666	1666	0
393	20240408	133200	87671260	1666	1666	1666	1666	0
394	20240408	133100	87671260	1666	1666	1666	1666	0
395	20240408	133000	87671260	1666	1666	1666	1666	0
396	20240408	132900	87671260	1666	1666	1666	1666	0
397	20240408	132800	87671260	1666	1666	1666	1666	0
398	20240408	132700	87671260	1666	1666	1666	1666	0
399	20240408	132600	87671260	1666	1666	1666	1666	0
400	20240408	132500	87671260	1666	1666	1666	1666	0
401	20240408	132400	87671260	1666	1666	1666	1666	0
402	20240408	132300	87671260	1666	1666	1666	1666	0
403	20240408	132200	87671260	1666	1666	1666	1666	0
404	20240408	132100	87671260	1666	1666	1666	1666	0
405	20240408	132000	87671260	1666	1666	1666	1666	0
406	20240408	131900	87671260	1666	1666	1666	1666	0
407	20240408	131800	87671260	1666	1666	1666	1666	0
408	20240408	131700	87671260	1666	1666	1666	1666	0
409	20240408	131600	87671260	1666	1666	1666	1666	0
410	20240408	131500	87671260	1666	1666	1666	1666	0
411	20240408	131400	87671260	1666	1666	1666	1666	0
412	20240408	131300	87671260	1666	1666	1666	1666	0
413	20240408	131200	87671260	1666	1666	1666	1666	0
414	20240408	131100	87671260	1666	1666	1666	1666	0
415	20240408	131000	87671260	1666	1666	1666	1666	0
416	20240408	130900	87671260	1666	1666	1666	1666	0
417	20240408	130800	87671260	1666	1666	1666	1666	0
418	20240408	130700	87671260	1666	1666	1666	1666	0
419	20240408	130600	87671260	1666	1666	1666	1666	0
420	20240408	130500	87671260	1666	1666	1666	1666	2
421	20240408	130400	87667928	1663	1663	1663	1663	0
422	20240408	130300	87667928	1663	1663	1663	1663	0
423	20240408	130200	87667928	1663	1663	1663	1663	0
424	20240408	130100	87667928	1663	1663	1663	1663	50
425	20240408	130000	87584778	1660	1660	1660	1660	0
426	20240408	125900	87584778	1660	1660	1660	1660	0
427	20240408	125800	87584778	1660	1660	1660	1660	0
428	20240408	125700	87584778	1660	1660	1660	1660	0
429	20240408	125600	87584778	1660	1660	1660	1660	0
430	20240408	125500	87584778	1660	1660	1660	1660	0
431	20240408	125400	87584778	1660	1660	1660	1660	0
432	20240408	125300	87584778	1660	1660	1660	1660	798
433	20240408	125200	86260098	1660	1660	1660	1660	0
434	20240408	125100	86260098	1660	1660	1660	1660	1
435	20240408	125000	86258438	1656	1656	1656	1656	0
436	20240408	124900	86258438	1656	1657	1657	1656	124
437	20240408	124800	86052985	1660	1660	1660	1660	0
438	20240408	124700	86052985	1660	1660	1660	1660	10
439	20240408	124600	86036385	1660	1660	1660	1660	0
440	20240408	124500	86036385	1660	1660	1660	1660	2
441	20240408	124400	86033065	1660	1660	1660	1660	100
442	20240408	124300	85867065	1660	1660	1660	1660	0
443	20240408	124200	85867065	1660	1660	1660	1660	0
444	20240408	124100	85867065	1660	1660	1660	1660	0
445	20240408	124000	85867065	1660	1660	1660	1660	0
446	20240408	123900	85867065	1660	1660	1660	1660	0
447	20240408	123800	85867065	1660	1660	1660	1660	0
448	20240408	123700	85867065	1660	1660	1660	1660	0
449	20240408	123600	85867065	1660	1660	1660	1660	0
450	20240408	123500	85867065	1660	1660	1660	1660	0
451	20240408	123400	85867065	1660	1659	1660	1659	218
452	20240408	123300	85505386	1659	1659	1659	1659	50
453	20240408	123200	85422436	1659	1659	1659	1659	11
454	20240408	123100	85404187	1663	1663	1663	1663	0
455	20240408	123000	85404187	1663	1663	1663	1663	0
456	20240408	122900	85404187	1663	1663	1663	1663	0
457	20240408	122800	85404187	1663	1663	1663	1663	0
458	20240408	122700	85404187	1663	1663	1663	1663	1
459	20240408	122600	85402524	1665	1665	1665	1665	0
460	20240408	122500	85402524	1665	1665	1665	1665	0
461	20240408	122400	85402524	1665	1660	1665	1660	235
462	20240408	122300	85012419	1665	1665	1665	1665	1
463	20240408	122200	85010754	1660	1660	1660	1660	0
464	20240408	122100	85010754	1660	1660	1660	1660	1
465	20240408	122000	85009094	1665	1665	1665	1665	0
466	20240408	121900	85009094	1665	1665	1665	1665	0
467	20240408	121800	85009094	1665	1665	1665	1665	1
468	20240408	121700	85007429	1665	1665	1665	1665	0
469	20240408	121600	85007429	1665	1665	1665	1665	1
470	20240408	121500	85005764	1665	1665	1665	1665	0
471	20240408	121400	85005764	1665	1665	1665	1665	10
472	20240408	121300	84989114	1665	1665	1665	1665	0
473	20240408	121200	84989114	1665	1665	1665	1665	0
474	20240408	121100	84989114	1665	1665	1665	1665	0
475	20240408	121000	84989114	1665	1665	1665	1665	0
476	20240408	120900	84989114	1665	1665	1665	1665	0
477	20240408	120800	84989114	1665	1665	1665	1665	0
478	20240408	120700	84989114	1665	1665	1665	1657	42
479	20240408	120600	84919501	1656	1656	1656	1656	0
480	20240408	120500	84919501	1656	1656	1656	1656	249
481	20240408	120400	84507157	1665	1665	1665	1665	0
482	20240408	120300	84507157	1665	1665	1665	1665	0
483	20240408	120200	84507157	1665	1665	1665	1665	0
484	20240408	120100	84507157	1665	1665	1665	1665	0
485	20240408	120000	84507157	1665	1665	1665	1665	0
486	20240408	115900	84507157	1665	1665	1665	1665	0
487	20240408	115800	84507157	1665	1665	1665	1665	1
488	20240408	115700	84505492	1665	1664	1665	1664	17
489	20240408	115600	84477203	1666	1666	1666	1666	0
490	20240408	115500	84477203	1666	1666	1666	1666	0
491	20240408	115400	84477203	1666	1666	1666	1666	0
492	20240408	115300	84477203	1666	1666	1666	1666	0
493	20240408	115200	84477203	1666	1666	1666	1666	0
494	20240408	115100	84477203	1666	1666	1666	1666	0
495	20240408	115000	84477203	1666	1666	1666	1666	0
496	20240408	114900	84477203	1666	1666	1666	1666	0
497	20240408	114800	84477203	1666	1666	1666	1666	0
498	20240408	114700	84477203	1666	1666	1666	1666	0
499	20240408	114600	84477203	1666	1666	1666	1666	0
500	20240408	114500	84477203	1666	1666	1666	1666	1
501	20240408	114400	84475537	1657	1659	1659	1657	20
502	20240408	114300	84442393	1659	1659	1659	1659	0
503	20240408	114200	84442393	1659	1664	1664	1659	51
504	20240408	114100	84357549	1672	1672	1672	1672	0
505	20240408	114000	84357549	1672	1672	1672	1672	0
506	20240408	113900	84357549	1672	1672	1672	1672	0
507	20240408	113800	84357549	1672	1672	1672	1672	0
508	20240408	113700	84357549	1672	1672	1672	1672	0
509	20240408	113600	84357549	1672	1672	1672	1672	0
510	20240408	113500	84357549	1672	1672	1672	1672	0
511	20240408	113400	84357549	1672	1672	1672	1672	0
512	20240408	113300	84357549	1672	1672	1672	1672	0
513	20240408	113200	84357549	1672	1672	1672	1672	0
514	20240408	113100	84357549	1672	1672	1672	1672	2
515	20240408	113000	84354205	1672	1672	1672	1672	0
516	20240408	112900	84354205	1672	1672	1672	1672	0
517	20240408	112800	84354205	1672	1672	1672	1672	0
518	20240408	112700	84354205	1672	1666	1672	1666	31
519	20240408	112600	84302553	1672	1672	1672	1672	0
520	20240408	112500	84302553	1672	1670	1672	1670	121
521	20240408	112400	84100481	1670	1670	1670	1670	2
522	20240408	112300	84097141	1666	1666	1666	1666	506
523	20240408	112200	83254145	1666	1665	1666	1665	142
524	20240408	112100	83017713	1665	1665	1665	1665	1
525	20240408	112000	83016048	1664	1664	1665	1664	22
526	20240408	111900	82979439	1664	1661	1664	1660	14
527	20240408	111800	82956185	1665	1665	1665	1665	0
528	20240408	111700	82956185	1665	1660	1665	1660	98
529	20240408	111600	82793500	1660	1660	1660	1660	6
530	20240408	111500	82783540	1660	1659	1660	1659	14
531	20240408	111400	82760313	1659	1657	1659	1652	461
532	20240408	111300	81998467	1660	1660	1660	1660	0
533	20240408	111200	81998467	1660	1660	1660	1660	0
534	20240408	111100	81998467	1660	1660	1660	1660	0
535	20240408	111000	81998467	1660	1660	1660	1660	30
536	20240408	110900	81948667	1660	1660	1660	1660	0
537	20240408	110800	81948667	1660	1660	1660	1660	0
538	20240408	110700	81948667	1660	1660	1660	1660	1
539	20240408	110600	81947007	1653	1653	1653	1653	0
540	20240408	110500	81947007	1653	1655	1655	1653	585
541	20240408	110400	80979990	1653	1653	1653	1653	200
542	20240408	110300	80649390	1653	1653	1653	1653	0
543	20240408	110200	80649390	1653	1653	1653	1653	0
544	20240408	110100	80649390	1653	1653	1653	1653	0
545	20240408	110000	80649390	1653	1659	1659	1653	2000
546	20240408	105900	77340961	1665	1665	1665	1665	0
547	20240408	105800	77340961	1665	1665	1665	1665	0
548	20240408	105700	77340961	1665	1665	1665	1665	100
549	20240408	105600	77174461	1665	1665	1665	1665	0
550	20240408	105500	77174461	1665	1665	1665	1665	0
551	20240408	105400	77174461	1665	1665	1665	1665	0
552	20240408	105300	77174461	1665	1665	1665	1665	3
553	20240408	105200	77169466	1665	1665	1665	1665	0
554	20240408	105100	77169466	1665	1665	1665	1665	10
555	20240408	105000	77152816	1665	1665	1665	1665	0
556	20240408	104900	77152816	1665	1665	1665	1665	0
557	20240408	104800	77152816	1665	1660	1665	1660	3
558	20240408	104700	77147826	1665	1660	1665	1657	23
559	20240408	104600	77109700	1666	1666	1666	1666	0
560	20240408	104500	77109700	1666	1657	1666	1657	84
561	20240408	104400	76970503	1666	1664	1666	1664	635
562	20240408	104300	75913191	1664	1664	1664	1664	0
563	20240408	104200	75913191	1664	1662	1664	1662	735
564	20240408	104100	74691208	1662	1662	1662	1662	2
565	20240408	104000	74687884	1662	1662	1662	1662	0
566	20240408	103900	74687884	1662	1662	1662	1662	0
567	20240408	103800	74687884	1662	1656	1663	1650	2160
568	20240408	103700	71103276	1654	1652	1658	1652	5
569	20240408	103600	71095000	1658	1658	1658	1651	65
570	20240408	103500	70987247	1658	1652	1658	1651	812
571	20240408	103400	69641612	1658	1651	1658	1650	199
572	20240408	103300	69313245	1651	1651	1651	1651	4
573	20240408	103200	69306641	1651	1651	1651	1651	50
574	20240408	103100	69224091	1651	1651	1651	1651	0
575	20240408	103000	69224091	1651	1651	1651	1651	0
576	20240408	102900	69224091	1651	1651	1651	1651	727
577	20240408	102800	68023814	1659	1659	1659	1659	0
578	20240408	102700	68023814	1659	1659	1659	1659	100
579	20240408	102600	67857914	1659	1659	1659	1659	10
580	20240408	102500	67841324	1659	1659	1659	1659	0
581	20240408	102400	67841324	1659	1659	1659	1659	0
582	20240408	102300	67841324	1659	1659	1659	1659	0
583	20240408	102200	67841324	1659	1659	1659	1659	0
584	20240408	102100	67841324	1659	1659	1659	1659	0
585	20240408	102000	67841324	1659	1648	1659	1648	10
586	20240408	101900	67824778	1661	1654	1661	1647	1079
587	20240408	101800	66047588	1647	1650	1654	1647	4
588	20240408	101700	66040988	1656	1656	1656	1656	0
589	20240408	101600	66040988	1656	1656	1656	1656	379
590	20240408	101500	65413364	1656	1656	1656	1656	0
591	20240408	101400	65413364	1656	1656	1656	1656	0
592	20240408	101300	65413364	1656	1647	1656	1647	18
593	20240408	101200	65383709	1646	1646	1646	1646	0
594	20240408	101100	65383709	1646	1647	1647	1646	210
595	20240408	101000	65037872	1647	1660	1660	1647	885
596	20240408	100900	63580147	1648	1648	1648	1648	723
597	20240408	100800	62388643	1648	1661	1661	1648	1513
598	20240408	100700	59893220	1661	1661	1661	1661	0
599	20240408	100600	59893220	1661	1661	1661	1661	5
600	20240408	100500	59884915	1661	1661	1661	1661	11
601	20240408	100400	59866644	1655	1655	1655	1655	0
602	20240408	100300	59866644	1655	1655	1655	1655	0
603	20240408	100200	59866644	1655	1655	1655	1655	0
604	20240408	100100	59866644	1655	1656	1656	1655	8
605	20240408	100000	59853400	1661	1661	1661	1657	15
606	20240408	095900	59828521	1661	1661	1661	1660	21
607	20240408	095800	59793644	1661	1661	1661	1661	44
608	20240408	095700	59720560	1661	1661	1661	1661	5
609	20240408	095600	59712255	1648	1649	1649	1648	999
610	20240408	095500	58065704	1648	1648	1648	1648	0
611	20240408	095400	58065704	1648	1648	1648	1648	0
612	20240408	095300	58065704	1648	1650	1651	1648	2175
613	20240408	095200	54477253	1650	1650	1650	1650	126
614	20240408	095100	54269353	1649	1649	1649	1649	68
615	20240408	095000	54157221	1650	1662	1662	1650	3533
616	20240408	094900	48327066	1664	1664	1664	1664	0
617	20240408	094800	48327066	1664	1664	1664	1664	0
618	20240408	094700	48327066	1664	1664	1664	1664	0
619	20240408	094600	48327066	1664	1664	1664	1664	1
620	20240408	094500	48325402	1663	1663	1663	1663	300
621	20240408	094400	47826502	1663	1662	1663	1662	500
622	20240408	094300	46995007	1662	1652	1662	1650	1743
623	20240408	094200	44116701	1652	1657	1657	1652	1762
624	20240408	094100	41204328	1664	1659	1664	1659	3
625	20240408	094000	41199346	1666	1654	1666	1654	131
626	20240408	093900	40982660	1654	1657	1657	1654	110
627	20240408	093800	40800708	1666	1666	1666	1666	0
628	20240408	093700	40800708	1666	1666	1666	1666	0
629	20240408	093600	40800708	1666	1666	1666	1666	1
630	20240408	093500	40799042	1653	1653	1653	1653	0
631	20240408	093400	40799042	1653	1661	1661	1653	400
632	20240408	093300	40137491	1664	1664	1664	1664	0
633	20240408	093200	40137491	1664	1654	1664	1654	13
634	20240408	093100	40115979	1666	1654	1666	1654	153
635	20240408	093000	39862701	1656	1661	1661	1655	3163
636	20240408	092900	34619636	1665	1666	1666	1665	13
637	20240408	092800	34597983	1670	1670	1670	1670	0
638	20240408	092700	34597983	1670	1669	1670	1669	267
639	20240408	092600	34152098	1672	1672	1672	1672	0
640	20240408	092500	34152098	1672	1672	1672	1672	1
641	20240408	092400	34150426	1661	1661	1661	1661	0
642	20240408	092300	34150426	1661	1661	1661	1661	258
643	20240408	092200	33721888	1661	1662	1662	1661	1654
644	20240408	092100	30973985	1662	1662	1662	1662	1
645	20240408	092000	30972323	1661	1661	1661	1661	500
646	20240408	091900	30141823	1661	1661	1661	1661	540
647	20240408	091800	29244883	1674	1674	1674	1674	0
648	20240408	091700	29244883	1674	1669	1674	1660	1261
649	20240408	091600	27148106	1675	1672	1675	1670	210
650	20240408	091500	26797243	1673	1675	1675	1673	165
651	20240408	091400	26521025	1677	1677	1678	1676	1199
652	20240408	091300	24510340	1689	1678	1689	1678	56
653	20240408	091200	24416339	1679	1687	1687	1679	17
654	20240408	091100	24387738	1687	1682	1688	1678	948
655	20240408	091000	22794240	1682	1685	1685	1682	200
656	20240408	090900	22457809	1690	1690	1690	1690	0
657	20240408	090800	22457809	1690	1690	1690	1690	11
658	20240408	090700	22439219	1690	1690	1690	1690	0
659	20240408	090600	22439219	1690	1690	1690	1690	899
660	20240408	090500	20919909	1700	1700	1700	1700	30
661	20240408	090400	20868909	1700	1700	1700	1688	102
662	20240408	090300	20696709	1691	1691	1691	1691	1500
663	20240408	090200	18160209	1688	1688	1689	1688	1005
664	20240408	090100	16463762	1690	1700	1700	1690	9126
665	20240408	090000	1021295	1705	1705	1705	1705	599