KissMeData/196700/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	201100	81678466	1777	1777	1777	1777	311
3	20240408	201000	81678466	1777	1777	1777	1777	0
4	20240408	200900	81678466	1777	1777	1777	1777	0
5	20240408	200800	81678466	1777	1777	1777	1777	0
6	20240408	200700	81678466	1777	1777	1777	1777	0
7	20240408	200600	81678466	1777	1777	1777	1777	0
8	20240408	200500	81678466	1777	1777	1777	1777	0
9	20240408	200400	81678466	1777	1777	1777	1777	0
10	20240408	200300	81678466	1777	1777	1777	1777	0
11	20240408	200200	81678466	1777	1777	1777	1777	0
12	20240408	200100	81678466	1777	1777	1777	1777	0
13	20240408	200000	81678466	1777	1777	1777	1777	0
14	20240408	195900	81678466	1777	1777	1777	1777	0
15	20240408	195800	81678466	1777	1777	1777	1777	0
16	20240408	195700	81678466	1777	1777	1777	1777	0
17	20240408	195600	81678466	1777	1777	1777	1777	0
18	20240408	195500	81678466	1777	1777	1777	1777	0
19	20240408	195400	81678466	1777	1777	1777	1777	0
20	20240408	195300	81678466	1777	1777	1777	1777	0
21	20240408	195200	81678466	1777	1777	1777	1777	0
22	20240408	195100	81678466	1777	1777	1777	1777	0
23	20240408	195000	81678466	1777	1777	1777	1777	0
24	20240408	194900	81678466	1777	1777	1777	1777	0
25	20240408	194800	81678466	1777	1777	1777	1777	0
26	20240408	194700	81678466	1777	1777	1777	1777	0
27	20240408	194600	81678466	1777	1777	1777	1777	0
28	20240408	194500	81678466	1777	1777	1777	1777	0
29	20240408	194400	81678466	1777	1777	1777	1777	0
30	20240408	194300	81678466	1777	1777	1777	1777	0
31	20240408	194200	81678466	1777	1777	1777	1777	0
32	20240408	194100	81678466	1777	1777	1777	1777	311
33	20240408	194000	81678466	1777	1777	1777	1777	0
34	20240408	193900	81678466	1777	1777	1777	1777	0
35	20240408	193800	81678466	1777	1777	1777	1777	0
36	20240408	193700	81678466	1777	1777	1777	1777	0
37	20240408	193600	81678466	1777	1777	1777	1777	0
38	20240408	193500	81678466	1777	1777	1777	1777	0
39	20240408	193400	81678466	1777	1777	1777	1777	0
40	20240408	193300	81678466	1777	1777	1777	1777	0
41	20240408	193200	81678466	1777	1777	1777	1777	0
42	20240408	193100	81678466	1777	1777	1777	1777	0
43	20240408	193000	81678466	1777	1777	1777	1777	0
44	20240408	192900	81678466	1777	1777	1777	1777	0
45	20240408	192800	81678466	1777	1777	1777	1777	0
46	20240408	192700	81678466	1777	1777	1777	1777	0
47	20240408	192600	81678466	1777	1777	1777	1777	0
48	20240408	192500	81678466	1777	1777	1777	1777	0
49	20240408	192400	81678466	1777	1777	1777	1777	0
50	20240408	192300	81678466	1777	1777	1777	1777	0
51	20240408	192200	81678466	1777	1777	1777	1777	0
52	20240408	192100	81678466	1777	1777	1777	1777	0
53	20240408	192000	81678466	1777	1777	1777	1777	0
54	20240408	191900	81678466	1777	1777	1777	1777	0
55	20240408	191800	81678466	1777	1777	1777	1777	0
56	20240408	191700	81678466	1777	1777	1777	1777	0
57	20240408	191600	81678466	1777	1777	1777	1777	0
58	20240408	191500	81678466	1777	1777	1777	1777	0
59	20240408	191400	81678466	1777	1777	1777	1777	0
60	20240408	191300	81678466	1777	1777	1777	1777	0
61	20240408	191200	81678466	1777	1777	1777	1777	0
62	20240408	191100	81678466	1777	1777	1777	1777	311
63	20240408	191000	81678466	1777	1777	1777	1777	0
64	20240408	190900	81678466	1777	1777	1777	1777	0
65	20240408	190800	81678466	1777	1777	1777	1777	0
66	20240408	190700	81678466	1777	1777	1777	1777	0
67	20240408	190600	81678466	1777	1777	1777	1777	0
68	20240408	190500	81678466	1777	1777	1777	1777	0
69	20240408	190400	81678466	1777	1777	1777	1777	0
70	20240408	190300	81678466	1777	1777	1777	1777	0
71	20240408	190200	81678466	1777	1777	1777	1777	0
72	20240408	190100	81678466	1777	1777	1777	1777	0
73	20240408	190000	81678466	1777	1777	1777	1777	0
74	20240408	185900	81678466	1777	1777	1777	1777	0
75	20240408	185800	81678466	1777	1777	1777	1777	0
76	20240408	185700	81678466	1777	1777	1777	1777	0
77	20240408	185600	81678466	1777	1777	1777	1777	0
78	20240408	185500	81678466	1777	1777	1777	1777	0
79	20240408	185400	81678466	1777	1777	1777	1777	0
80	20240408	185300	81678466	1777	1777	1777	1777	0
81	20240408	185200	81678466	1777	1777	1777	1777	0
82	20240408	185100	81678466	1777	1777	1777	1777	0
83	20240408	185000	81678466	1777	1777	1777	1777	0
84	20240408	184900	81678466	1777	1777	1777	1777	0
85	20240408	184800	81678466	1777	1777	1777	1777	0
86	20240408	184700	81678466	1777	1777	1777	1777	0
87	20240408	184600	81678466	1777	1777	1777	1777	0
88	20240408	184500	81678466	1777	1777	1777	1777	0
89	20240408	184400	81678466	1777	1777	1777	1777	0
90	20240408	184300	81678466	1777	1777	1777	1777	0
91	20240408	184200	81678466	1777	1777	1777	1777	0
92	20240408	184100	81678466	1777	1777	1777	1777	311
93	20240408	184000	81678466	1777	1777	1777	1777	0
94	20240408	183900	81678466	1777	1777	1777	1777	0
95	20240408	183800	81678466	1777	1777	1777	1777	0
96	20240408	183700	81678466	1777	1777	1777	1777	0
97	20240408	183600	81678466	1777	1777	1777	1777	0
98	20240408	183500	81678466	1777	1777	1777	1777	0
99	20240408	183400	81678466	1777	1777	1777	1777	0
100	20240408	183300	81678466	1777	1777	1777	1777	0
101	20240408	183200	81678466	1777	1777	1777	1777	0
102	20240408	183100	81678466	1777	1777	1777	1777	0
103	20240408	183000	81678466	1777	1777	1777	1777	0
104	20240408	182900	81678466	1777	1777	1777	1777	0
105	20240408	182800	81678466	1777	1777	1777	1777	0
106	20240408	182700	81678466	1777	1777	1777	1777	0
107	20240408	182600	81678466	1777	1777	1777	1777	0
108	20240408	182500	81678466	1777	1777	1777	1777	0
109	20240408	182400	81678466	1777	1777	1777	1777	0
110	20240408	182300	81678466	1777	1777	1777	1777	0
111	20240408	182200	81678466	1777	1777	1777	1777	0
112	20240408	182100	81678466	1777	1777	1777	1777	0
113	20240408	182000	81678466	1777	1777	1777	1777	0
114	20240408	181900	81678466	1777	1777	1777	1777	0
115	20240408	181800	81678466	1777	1777	1777	1777	0
116	20240408	181700	81678466	1777	1777	1777	1777	0
117	20240408	181600	81678466	1777	1777	1777	1777	0
118	20240408	181500	81678466	1777	1777	1777	1777	0
119	20240408	181400	81678466	1777	1777	1777	1777	0
120	20240408	181300	81678466	1777	1777	1777	1777	0
121	20240408	181200	81678466	1777	1777	1777	1777	0
122	20240408	181100	81678466	1777	1777	1777	1777	311
123	20240408	181000	81678466	1777	1777	1777	1777	0
124	20240408	180900	81678466	1777	1777	1777	1777	0
125	20240408	180800	81678466	1777	1777	1777	1777	0
126	20240408	180700	81678466	1777	1777	1777	1777	0
127	20240408	180600	81678466	1777	1777	1777	1777	0
128	20240408	180500	81678466	1777	1777	1777	1777	0
129	20240408	180400	81678466	1777	1777	1777	1777	0
130	20240408	180300	81678466	1777	1777	1777	1777	0
131	20240408	180200	81678466	1777	1777	1777	1777	0
132	20240408	180100	81678466	1777	1777	1777	1777	0
133	20240408	180000	81678466	1777	1777	1777	1777	0
134	20240408	175900	81678466	1777	1777	1777	1777	0
135	20240408	175800	81678466	1777	1777	1777	1777	0
136	20240408	175700	81678466	1777	1777	1777	1777	0
137	20240408	175600	81678466	1777	1777	1777	1777	0
138	20240408	175500	81678466	1777	1777	1777	1777	0
139	20240408	175400	81678466	1777	1777	1777	1777	0
140	20240408	175300	81678466	1777	1777	1777	1777	0
141	20240408	175200	81678466	1777	1777	1777	1777	0
142	20240408	175100	81678466	1777	1777	1777	1777	0
143	20240408	175000	81678466	1777	1777	1777	1777	0
144	20240408	174900	81678466	1777	1777	1777	1777	0
145	20240408	174800	81678466	1777	1777	1777	1777	0
146	20240408	174700	81678466	1777	1777	1777	1777	0
147	20240408	174600	81678466	1777	1777	1777	1777	0
148	20240408	174500	81678466	1777	1777	1777	1777	0
149	20240408	174400	81678466	1777	1777	1777	1777	0
150	20240408	174300	81678466	1777	1777	1777	1777	0
151	20240408	174200	81678466	1777	1777	1777	1777	0
152	20240408	174100	81678466	1777	1777	1777	1777	311
153	20240408	174000	81678466	1777	1777	1777	1777	0
154	20240408	173900	81678466	1777	1777	1777	1777	0
155	20240408	173800	81678466	1777	1777	1777	1777	0
156	20240408	173700	81678466	1777	1777	1777	1777	0
157	20240408	173600	81678466	1777	1777	1777	1777	0
158	20240408	173500	81678466	1777	1777	1777	1777	0
159	20240408	173400	81678466	1777	1777	1777	1777	0
160	20240408	173300	81678466	1777	1777	1777	1777	0
161	20240408	173200	81678466	1777	1777	1777	1777	0
162	20240408	173100	81678466	1777	1777	1777	1777	0
163	20240408	173000	81678466	1777	1777	1777	1777	0
164	20240408	172900	81678466	1777	1777	1777	1777	0
165	20240408	172800	81678466	1777	1777	1777	1777	0
166	20240408	172700	81678466	1777	1777	1777	1777	0
167	20240408	172600	81678466	1777	1777	1777	1777	0
168	20240408	172500	81678466	1777	1777	1777	1777	0
169	20240408	172400	81678466	1777	1777	1777	1777	0
170	20240408	172300	81678466	1777	1777	1777	1777	0
171	20240408	172200	81678466	1777	1777	1777	1777	0
172	20240408	172100	81678466	1777	1777	1777	1777	0
173	20240408	172000	81678466	1777	1777	1777	1777	0
174	20240408	171900	81678466	1777	1777	1777	1777	0
175	20240408	171800	81678466	1777	1777	1777	1777	0
176	20240408	171700	81678466	1777	1777	1777	1777	0
177	20240408	171600	81678466	1777	1777	1777	1777	0
178	20240408	171500	81678466	1777	1777	1777	1777	0
179	20240408	171400	81678466	1777	1777	1777	1777	0
180	20240408	171300	81678466	1777	1777	1777	1777	0
181	20240408	171200	81678466	1777	1777	1777	1777	0
182	20240408	171100	81678466	1777	1777	1777	1777	311
183	20240408	171000	81678466	1777	1777	1777	1777	0
184	20240408	170900	81678466	1777	1777	1777	1777	0
185	20240408	170800	81678466	1777	1777	1777	1777	0
186	20240408	170700	81678466	1777	1777	1777	1777	0
187	20240408	170600	81678466	1777	1777	1777	1777	0
188	20240408	170500	81678466	1777	1777	1777	1777	0
189	20240408	170400	81678466	1777	1777	1777	1777	0
190	20240408	170300	81678466	1777	1777	1777	1777	0
191	20240408	170200	81678466	1777	1777	1777	1777	0
192	20240408	170100	81678466	1777	1777	1777	1777	0
193	20240408	170000	81678466	1777	1777	1777	1777	0
194	20240408	165900	81678466	1777	1777	1777	1777	0
195	20240408	165800	81678466	1777	1777	1777	1777	0
196	20240408	165700	81678466	1777	1777	1777	1777	0
197	20240408	165600	81678466	1777	1777	1777	1777	0
198	20240408	165500	81678466	1777	1777	1777	1777	0
199	20240408	165400	81678466	1777	1777	1777	1777	0
200	20240408	165300	81678466	1777	1777	1777	1777	0
201	20240408	165200	81678466	1777	1777	1777	1777	0
202	20240408	165100	81678466	1777	1777	1777	1777	0
203	20240408	165000	81678466	1777	1777	1777	1777	0
204	20240408	164900	81678466	1777	1777	1777	1777	0
205	20240408	164800	81678466	1777	1777	1777	1777	0
206	20240408	164700	81678466	1777	1777	1777	1777	0
207	20240408	164600	81678466	1777	1777	1777	1777	0
208	20240408	164500	81678466	1777	1777	1777	1777	0
209	20240408	164400	81678466	1777	1777	1777	1777	0
210	20240408	164300	81678466	1777	1777	1777	1777	0
211	20240408	164200	81678466	1777	1777	1777	1777	0
212	20240408	164100	81678466	1777	1777	1777	1777	311
213	20240408	164000	81678466	1777	1777	1777	1777	0
214	20240408	163900	81678466	1777	1777	1777	1777	0
215	20240408	163800	81678466	1777	1777	1777	1777	0
216	20240408	163700	81678466	1777	1777	1777	1777	0
217	20240408	163600	81678466	1777	1777	1777	1777	0
218	20240408	163500	81678466	1777	1777	1777	1777	0
219	20240408	163400	81678466	1777	1777	1777	1777	0
220	20240408	163300	81678466	1777	1777	1777	1777	0
221	20240408	163200	81678466	1777	1777	1777	1777	0
222	20240408	163100	81678466	1777	1777	1777	1777	0
223	20240408	163000	81678466	1777	1777	1777	1777	0
224	20240408	162900	81678466	1777	1777	1777	1777	0
225	20240408	162800	81678466	1777	1777	1777	1777	0
226	20240408	162700	81678466	1777	1777	1777	1777	0
227	20240408	162600	81678466	1777	1777	1777	1777	0
228	20240408	162500	81678466	1777	1777	1777	1777	0
229	20240408	162400	81678466	1777	1777	1777	1777	0
230	20240408	162300	81678466	1777	1777	1777	1777	0
231	20240408	162200	81678466	1777	1777	1777	1777	0
232	20240408	162100	81678466	1777	1777	1777	1777	0
233	20240408	162000	81678466	1777	1777	1777	1777	0
234	20240408	161900	81678466	1777	1777	1777	1777	0
235	20240408	161800	81678466	1777	1777	1777	1777	0
236	20240408	161700	81678466	1777	1777	1777	1777	0
237	20240408	161600	81678466	1777	1777	1777	1777	0
238	20240408	161500	81678466	1777	1777	1777	1777	0
239	20240408	161400	81678466	1777	1777	1777	1777	0
240	20240408	161300	81678466	1777	1777	1777	1777	0
241	20240408	161200	81678466	1777	1777	1777	1777	0
242	20240408	161100	81678466	1777	1777	1777	1777	311
243	20240408	161000	81678466	1777	1777	1777	1777	0
244	20240408	160900	81678466	1777	1777	1777	1777	0
245	20240408	160800	81678466	1777	1777	1777	1777	0
246	20240408	160700	81678466	1777	1777	1777	1777	0
247	20240408	160600	81678466	1777	1777	1777	1777	0
248	20240408	160500	81678466	1777	1777	1777	1777	0
249	20240408	160400	81678466	1777	1777	1777	1777	0
250	20240408	160300	81678466	1777	1777	1777	1777	0
251	20240408	160200	81678466	1777	1777	1777	1777	0
252	20240408	160100	81678466	1777	1777	1777	1777	0
253	20240408	160000	81678466	1777	1777	1777	1777	0
254	20240408	155900	81678466	1777	1777	1777	1777	0
255	20240408	155800	81678466	1777	1777	1777	1777	0
256	20240408	155700	81678466	1777	1777	1777	1777	0
257	20240408	155600	81678466	1777	1777	1777	1777	0
258	20240408	155500	81678466	1777	1777	1777	1777	0
259	20240408	155400	81678466	1777	1777	1777	1777	0
260	20240408	155300	81678466	1777	1777	1777	1777	0
261	20240408	155200	81678466	1777	1777	1777	1777	0
262	20240408	155100	81678466	1777	1777	1777	1777	0
263	20240408	155000	81678466	1777	1777	1777	1777	0
264	20240408	154900	81678466	1777	1777	1777	1777	0
265	20240408	154800	81678466	1777	1777	1777	1777	0
266	20240408	154700	81678466	1777	1777	1777	1777	0
267	20240408	154600	81678466	1777	1777	1777	1777	0
268	20240408	154500	81678466	1777	1777	1777	1777	0
269	20240408	154400	81678466	1777	1777	1777	1777	0
270	20240408	154300	81678466	1777	1777	1777	1777	0
271	20240408	154200	81678466	1777	1777	1777	1777	0
272	20240408	154100	81678466	1777	1777	1777	1777	311
273	20240408	154000	81678466	1777	1777	1777	1777	0
274	20240408	153900	81678466	1777	1777	1777	1777	0
275	20240408	153800	81678466	1777	1777	1777	1777	0
276	20240408	153700	81678466	1777	1777	1777	1777	0
277	20240408	153600	81678466	1777	1777	1777	1777	0
278	20240408	153500	81678466	1777	1777	1777	1777	0
279	20240408	153400	81678466	1777	1777	1777	1777	0
280	20240408	153300	81678466	1777	1777	1777	1777	0
281	20240408	153200	81678466	1777	1777	1777	1777	0
282	20240408	153100	81678466	1777	1777	1777	1777	0
283	20240408	153000	81678466	1777	1777	1777	1777	311
284	20240408	152900	81125819	1777	1777	1777	1777	0
285	20240408	152800	81125819	1777	1777	1777	1777	0
286	20240408	152700	81125819	1777	1777	1777	1777	0
287	20240408	152600	81125819	1777	1777	1777	1777	0
288	20240408	152500	81125819	1777	1777	1777	1777	0
289	20240408	152400	81125819	1777	1777	1777	1777	0
290	20240408	152300	81125819	1777	1777	1777	1777	0
291	20240408	152200	81125819	1777	1777	1777	1777	0
292	20240408	152100	81125819	1777	1777	1777	1777	0
293	20240408	152000	81125819	1777	1777	1777	1777	0
294	20240408	151900	81125819	1777	1777	1777	1777	0
295	20240408	151800	81125819	1777	1777	1777	1777	0
296	20240408	151700	81125819	1777	1777	1777	1777	99
297	20240408	151600	80949896	1778	1778	1778	1778	0
298	20240408	151500	80949896	1778	1778	1778	1778	3
299	20240408	151400	80944562	1779	1779	1779	1779	0
300	20240408	151300	80944562	1779	1779	1779	1779	0
301	20240408	151200	80944562	1779	1779	1779	1779	0
302	20240408	151100	80944562	1779	1779	1779	1779	1
303	20240408	151000	80942783	1768	1768	1768	1768	0
304	20240408	150900	80942783	1768	1768	1768	1768	42
305	20240408	150800	80868527	1778	1778	1778	1778	200
306	20240408	150700	80512927	1778	1778	1778	1778	0
307	20240408	150600	80512927	1778	1778	1778	1778	200
308	20240408	150500	80157327	1778	1778	1778	1778	0
309	20240408	150400	80157327	1778	1778	1778	1778	0
310	20240408	150300	80157327	1778	1778	1778	1778	0
311	20240408	150200	80157327	1778	1778	1778	1778	0
312	20240408	150100	80157327	1778	1774	1778	1774	183
313	20240408	150000	79832218	1775	1775	1775	1775	0
314	20240408	145900	79832218	1775	1774	1775	1774	42
315	20240408	145800	79757676	1775	1775	1775	1775	0
316	20240408	145700	79757676	1775	1775	1775	1775	0
317	20240408	145600	79757676	1775	1775	1775	1775	0
318	20240408	145500	79757676	1775	1775	1775	1775	0
319	20240408	145400	79757676	1775	1775	1775	1775	163
320	20240408	145300	79468351	1767	1767	1767	1767	0
321	20240408	145200	79468351	1767	1767	1767	1767	0
322	20240408	145100	79468351	1767	1767	1767	1767	0
323	20240408	145000	79468351	1767	1767	1767	1767	0
324	20240408	144900	79468351	1767	1766	1767	1766	381
325	20240408	144800	78795140	1767	1767	1767	1767	0
326	20240408	144700	78795140	1767	1767	1767	1767	0
327	20240408	144600	78795140	1767	1767	1767	1767	0
328	20240408	144500	78795140	1767	1767	1767	1767	0
329	20240408	144400	78795140	1767	1766	1767	1766	42
330	20240408	144300	78720928	1761	1761	1761	1761	0
331	20240408	144200	78720928	1761	1761	1761	1761	181
332	20240408	144100	78402187	1761	1761	1761	1761	5
333	20240408	144000	78393382	1763	1763	1763	1763	74
334	20240408	143900	78262920	1763	1762	1763	1762	42
335	20240408	143800	78188880	1762	1762	1762	1762	0
336	20240408	143700	78188880	1762	1762	1762	1762	0
337	20240408	143600	78188880	1762	1762	1762	1762	2
338	20240408	143500	78185356	1763	1763	1763	1763	0
339	20240408	143400	78185356	1763	1763	1763	1763	42
340	20240408	143300	78111310	1763	1763	1763	1763	0
341	20240408	143200	78111310	1763	1765	1765	1763	958
342	20240408	143100	76422353	1766	1766	1766	1766	6
343	20240408	143000	76411757	1767	1767	1767	1767	0
344	20240408	142900	76411757	1767	1767	1767	1767	42
345	20240408	142800	76337543	1767	1770	1770	1767	1823
346	20240408	142700	73114497	1778	1776	1778	1776	2699
347	20240408	142600	68315707	1778	1778	1778	1778	0
348	20240408	142500	68315707	1778	1778	1778	1778	0
349	20240408	142400	68315707	1778	1776	1778	1776	42
350	20240408	142300	68241064	1776	1776	1776	1776	1
351	20240408	142200	68239288	1776	1776	1776	1776	0
352	20240408	142100	68239288	1776	1776	1776	1776	0
353	20240408	142000	68239288	1776	1776	1776	1776	74
354	20240408	141900	68107864	1776	1775	1776	1775	42
355	20240408	141800	68033282	1768	1768	1768	1768	122
356	20240408	141700	67817586	1767	1767	1767	1767	0
357	20240408	141600	67817586	1767	1767	1767	1767	13
358	20240408	141500	67794615	1776	1776	1776	1776	0
359	20240408	141400	67794615	1776	1776	1776	1776	42
360	20240408	141300	67720023	1776	1774	1776	1774	1126
361	20240408	141200	65720400	1775	1775	1775	1775	0
362	20240408	141100	65720400	1775	1775	1775	1775	0
363	20240408	141000	65720400	1775	1775	1775	1775	0
364	20240408	140900	65720400	1775	1769	1775	1769	42
365	20240408	140800	65645903	1775	1775	1775	1775	0
366	20240408	140700	65645903	1775	1775	1775	1775	0
367	20240408	140600	65645903	1775	1775	1775	1775	0
368	20240408	140500	65645903	1775	1775	1775	1775	0
369	20240408	140400	65645903	1775	1774	1775	1774	42
370	20240408	140300	65571361	1775	1775	1775	1775	0
371	20240408	140200	65571361	1775	1775	1775	1775	0
372	20240408	140100	65571361	1775	1775	1775	1775	0
373	20240408	140000	65571361	1775	1775	1775	1775	74
374	20240408	135900	65440011	1775	1774	1775	1774	42
375	20240408	135800	65365469	1775	1775	1775	1775	0
376	20240408	135700	65365469	1775	1775	1775	1775	0
377	20240408	135600	65365469	1775	1775	1775	1775	0
378	20240408	135500	65365469	1775	1775	1775	1775	0
379	20240408	135400	65365469	1775	1773	1775	1773	42
380	20240408	135300	65290966	1773	1773	1773	1773	0
381	20240408	135200	65290966	1773	1773	1773	1773	0
382	20240408	135100	65290966	1773	1773	1773	1773	0
383	20240408	135000	65290966	1773	1773	1773	1773	0
384	20240408	134900	65290966	1773	1770	1773	1770	43
385	20240408	134800	65214767	1772	1772	1772	1772	0
386	20240408	134700	65214767	1772	1772	1772	1772	0
387	20240408	134600	65214767	1772	1772	1772	1772	0
388	20240408	134500	65214767	1772	1772	1772	1772	0
389	20240408	134400	65214767	1772	1772	1772	1772	43
390	20240408	134300	65138571	1769	1769	1769	1769	0
391	20240408	134200	65138571	1769	1769	1769	1769	10
392	20240408	134100	65120881	1766	1766	1766	1766	0
393	20240408	134000	65120881	1766	1765	1766	1765	84
394	20240408	133900	64972611	1765	1764	1765	1764	43
395	20240408	133800	64896732	1765	1765	1765	1765	0
396	20240408	133700	64896732	1765	1765	1765	1765	10
397	20240408	133600	64879082	1765	1765	1765	1765	10
398	20240408	133500	64861432	1764	1764	1764	1764	0
399	20240408	133400	64861432	1764	1764	1764	1764	43
400	20240408	133300	64785580	1758	1758	1758	1758	0
401	20240408	133200	64785580	1758	1758	1758	1758	0
402	20240408	133100	64785580	1758	1758	1758	1758	0
403	20240408	133000	64785580	1758	1759	1759	1758	402
404	20240408	132900	64078722	1760	1764	1764	1760	2959
405	20240408	132800	58869514	1763	1763	1763	1763	0
406	20240408	132700	58869514	1763	1763	1763	1763	0
407	20240408	132600	58869514	1763	1763	1763	1763	8
408	20240408	132500	58855410	1764	1764	1764	1764	1
409	20240408	132400	58853646	1764	1764	1764	1764	43
410	20240408	132300	58777794	1763	1763	1763	1763	0
411	20240408	132200	58777794	1763	1763	1763	1763	0
412	20240408	132100	58777794	1763	1763	1763	1763	8
413	20240408	132000	58763690	1763	1763	1763	1763	40
414	20240408	131900	58693170	1761	1761	1761	1761	0
415	20240408	131800	58693170	1761	1761	1761	1761	0
416	20240408	131700	58693170	1761	1762	1762	1761	600
417	20240408	131600	57636503	1762	1762	1762	1762	8
418	20240408	131500	57622407	1762	1762	1762	1762	4
419	20240408	131400	57615359	1762	1762	1762	1762	0
420	20240408	131300	57615359	1762	1762	1762	1762	8
421	20240408	131200	57601263	1761	1761	1761	1761	0
422	20240408	131100	57601263	1761	1761	1761	1761	0
423	20240408	131000	57601263	1761	1761	1761	1761	0
424	20240408	130900	57601263	1761	1761	1761	1761	0
425	20240408	130800	57601263	1761	1761	1761	1761	26
426	20240408	130700	57555477	1761	1761	1761	1761	80
427	20240408	130600	57414597	1761	1761	1761	1761	175
428	20240408	130500	57106422	1761	1762	1762	1761	100
429	20240408	130400	56930254	1764	1764	1764	1764	0
430	20240408	130300	56930254	1764	1764	1764	1764	105
431	20240408	130200	56745034	1762	1762	1762	1762	0
432	20240408	130100	56745034	1762	1762	1762	1762	0
433	20240408	130000	56745034	1762	1762	1762	1762	8
434	20240408	125900	56730938	1761	1761	1761	1761	0
435	20240408	125800	56730938	1761	1761	1761	1761	0
436	20240408	125700	56730938	1761	1761	1761	1761	0
437	20240408	125600	56730938	1761	1761	1761	1761	0
438	20240408	125500	56730938	1761	1761	1761	1761	0
439	20240408	125400	56730938	1761	1761	1761	1761	0
440	20240408	125300	56730938	1761	1761	1761	1761	0
441	20240408	125200	56730938	1761	1761	1761	1761	0
442	20240408	125100	56730938	1761	1761	1761	1761	0
443	20240408	125000	56730938	1761	1761	1761	1761	0
444	20240408	124900	56730938	1761	1761	1761	1761	0
445	20240408	124800	56730938	1761	1761	1761	1761	0
446	20240408	124700	56730938	1761	1761	1761	1761	0
447	20240408	124600	56730938	1761	1761	1761	1761	0
448	20240408	124500	56730938	1761	1761	1761	1761	0
449	20240408	124400	56730938	1761	1761	1761	1761	0
450	20240408	124300	56730938	1761	1761	1761	1761	0
451	20240408	124200	56730938	1761	1762	1762	1761	64
452	20240408	124100	56618233	1764	1764	1764	1764	0
453	20240408	124000	56618233	1764	1764	1764	1764	74
454	20240408	123900	56487697	1763	1763	1763	1763	0
455	20240408	123800	56487697	1763	1763	1763	1763	0
456	20240408	123700	56487697	1763	1762	1763	1762	423
457	20240408	123600	55741969	1761	1761	1761	1761	8
458	20240408	123500	55727881	1761	1761	1761	1761	0
459	20240408	123400	55727881	1761	1761	1761	1761	0
460	20240408	123300	55727881	1761	1761	1761	1761	0
461	20240408	123200	55727881	1761	1761	1761	1761	0
462	20240408	123100	55727881	1761	1761	1761	1761	8
463	20240408	123000	55713793	1761	1761	1761	1761	0
464	20240408	122900	55713793	1761	1761	1761	1761	0
465	20240408	122800	55713793	1761	1761	1761	1761	0
466	20240408	122700	55713793	1761	1761	1761	1761	121
467	20240408	122600	55500712	1761	1761	1761	1761	8
468	20240408	122500	55486624	1762	1762	1762	1762	0
469	20240408	122400	55486624	1762	1762	1762	1762	0
470	20240408	122300	55486624	1762	1762	1762	1762	0
471	20240408	122200	55486624	1762	1762	1762	1762	0
472	20240408	122100	55486624	1762	1762	1762	1761	432
473	20240408	122000	54725448	1763	1763	1763	1763	244
474	20240408	121900	54295276	1763	1763	1763	1763	100
475	20240408	121800	54118976	1763	1763	1763	1763	1
476	20240408	121700	54117213	1762	1762	1762	1762	16
477	20240408	121600	54089021	1763	1763	1763	1763	567
478	20240408	121500	53089400	1763	1763	1763	1763	593
479	20240408	121400	52043941	1763	1763	1763	1763	100
480	20240408	121300	51867641	1763	1763	1763	1763	27
481	20240408	121200	51820040	1763	1763	1763	1763	0
482	20240408	121100	51820040	1763	1763	1763	1763	0
483	20240408	121000	51820040	1763	1763	1763	1763	0
484	20240408	120900	51820040	1763	1763	1763	1763	5
485	20240408	120800	51811225	1762	1762	1762	1762	8
486	20240408	120700	51797129	1762	1762	1762	1762	0
487	20240408	120600	51797129	1762	1762	1762	1762	0
488	20240408	120500	51797129	1762	1762	1762	1762	15
489	20240408	120400	51770699	1763	1763	1763	1763	0
490	20240408	120300	51770699	1763	1763	1763	1763	0
491	20240408	120200	51770699	1763	1763	1763	1763	0
492	20240408	120100	51770699	1763	1763	1763	1763	1
493	20240408	120000	51768936	1763	1763	1763	1763	84
494	20240408	115900	51620844	1762	1762	1762	1762	0
495	20240408	115800	51620844	1762	1762	1762	1762	201
496	20240408	115700	51266682	1762	1762	1762	1762	0
497	20240408	115600	51266682	1762	1762	1762	1762	8
498	20240408	115500	51252586	1763	1763	1763	1763	66
499	20240408	115400	51136228	1764	1764	1764	1764	1
500	20240408	115300	51134464	1765	1765	1765	1765	0
501	20240408	115200	51134464	1765	1764	1765	1764	155
502	20240408	115100	50860897	1765	1765	1765	1765	0
503	20240408	115000	50860897	1765	1765	1765	1765	0
504	20240408	114900	50860897	1765	1765	1765	1765	0
505	20240408	114800	50860897	1765	1765	1765	1765	0
506	20240408	114700	50860897	1765	1765	1765	1765	0
507	20240408	114600	50860897	1765	1765	1765	1765	0
508	20240408	114500	50860897	1765	1765	1765	1765	1
509	20240408	114400	50859132	1765	1765	1765	1765	0
510	20240408	114300	50859132	1765	1765	1765	1765	0
511	20240408	114200	50859132	1765	1764	1765	1764	155
512	20240408	114100	50585564	1763	1763	1763	1763	8
513	20240408	114000	50571460	1763	1763	1763	1763	8
514	20240408	113900	50557356	1764	1764	1764	1764	0
515	20240408	113800	50557356	1764	1764	1764	1764	0
516	20240408	113700	50557356	1764	1764	1764	1764	0
517	20240408	113600	50557356	1764	1764	1764	1764	1
518	20240408	113500	50555592	1765	1765	1765	1765	0
519	20240408	113400	50555592	1765	1765	1765	1765	0
520	20240408	113300	50555592	1765	1765	1765	1765	0
521	20240408	113200	50555592	1765	1764	1765	1764	155
522	20240408	113100	50282130	1764	1764	1764	1764	0
523	20240408	113000	50282130	1764	1764	1764	1764	0
524	20240408	112900	50282130	1764	1764	1764	1764	1
525	20240408	112800	50280366	1765	1765	1765	1765	0
526	20240408	112700	50280366	1765	1765	1765	1765	0
527	20240408	112600	50280366	1765	1765	1765	1765	0
528	20240408	112500	50280366	1765	1765	1765	1765	0
529	20240408	112400	50280366	1765	1765	1765	1765	0
530	20240408	112300	50280366	1765	1765	1765	1765	0
531	20240408	112200	50280366	1765	1765	1765	1765	155
532	20240408	112100	50006791	1764	1764	1764	1764	55
533	20240408	112000	49909771	1765	1765	1765	1765	74
534	20240408	111900	49779161	1762	1762	1762	1762	0
535	20240408	111800	49779161	1762	1765	1765	1762	2553
536	20240408	111700	45278722	1764	1764	1764	1764	0
537	20240408	111600	45278722	1764	1764	1764	1764	8
538	20240408	111500	45264610	1764	1764	1764	1764	8
539	20240408	111400	45250498	1765	1765	1765	1765	0
540	20240408	111300	45250498	1765	1765	1765	1765	6
541	20240408	111200	45239908	1765	1765	1765	1765	155
542	20240408	111100	44966333	1765	1765	1765	1765	0
543	20240408	111000	44966333	1765	1765	1765	1765	0
544	20240408	110900	44966333	1765	1765	1765	1765	1
545	20240408	110800	44964568	1764	1764	1764	1764	0
546	20240408	110700	44964568	1764	1764	1764	1764	0
547	20240408	110600	44964568	1764	1764	1764	1764	8
548	20240408	110500	44950456	1764	1764	1764	1764	60
549	20240408	110400	44844616	1765	1765	1765	1765	0
550	20240408	110300	44844616	1765	1765	1765	1765	0
551	20240408	110200	44844616	1765	1765	1765	1765	156
552	20240408	110100	44569276	1764	1764	1764	1764	9
553	20240408	110000	44553400	1765	1764	1765	1764	350
554	20240408	105900	43935715	1763	1763	1763	1763	0
555	20240408	105800	43935715	1763	1764	1764	1763	4517
556	20240408	105700	35972241	1764	1764	1764	1764	0
557	20240408	105600	35972241	1764	1764	1764	1764	46
558	20240408	105500	35891097	1765	1765	1765	1765	0
559	20240408	105400	35891097	1765	1765	1765	1765	0
560	20240408	105300	35891097	1765	1765	1765	1765	0
561	20240408	105200	35891097	1765	1764	1765	1764	155
562	20240408	105100	35617530	1765	1765	1765	1765	0
563	20240408	105000	35617530	1765	1765	1765	1765	1
564	20240408	104900	35615765	1763	1763	1763	1763	0
565	20240408	104800	35615765	1763	1763	1763	1763	1
566	20240408	104700	35614002	1764	1764	1764	1764	432
567	20240408	104600	34851954	1764	1764	1764	1764	8
568	20240408	104500	34837842	1765	1765	1765	1765	0
569	20240408	104400	34837842	1765	1765	1765	1765	0
570	20240408	104300	34837842	1765	1765	1765	1765	0
571	20240408	104200	34837842	1765	1765	1765	1765	155
572	20240408	104100	34564267	1765	1764	1765	1764	11
573	20240408	104000	34544860	1765	1765	1765	1765	74
574	20240408	103900	34414250	1764	1764	1764	1764	0
575	20240408	103800	34414250	1764	1764	1764	1764	0
576	20240408	103700	34414250	1764	1764	1764	1764	0
577	20240408	103600	34414250	1764	1764	1764	1764	8
578	20240408	103500	34400138	1764	1764	1764	1764	8
579	20240408	103400	34386026	1765	1765	1765	1765	247
580	20240408	103300	33950071	1765	1765	1765	1765	0
581	20240408	103200	33950071	1765	1765	1765	1765	155
582	20240408	103100	33676496	1764	1764	1764	1764	0
583	20240408	103000	33676496	1764	1764	1764	1764	0
584	20240408	102900	33676496	1764	1764	1764	1764	500
585	20240408	102800	32794496	1764	1764	1764	1764	0
586	20240408	102700	32794496	1764	1764	1764	1764	0
587	20240408	102600	32794496	1764	1764	1764	1764	8
588	20240408	102500	32780384	1764	1764	1764	1764	0
589	20240408	102400	32780384	1764	1764	1764	1764	0
590	20240408	102300	32780384	1764	1764	1764	1764	8
591	20240408	102200	32766272	1765	1765	1765	1765	156
592	20240408	102100	32490932	1765	1765	1765	1765	0
593	20240408	102000	32490932	1765	1765	1765	1764	91
594	20240408	101900	32330325	1764	1764	1764	1764	0
595	20240408	101800	32330325	1764	1764	1764	1764	0
596	20240408	101700	32330325	1764	1764	1764	1764	0
597	20240408	101600	32330325	1764	1764	1764	1764	0
598	20240408	101500	32330325	1764	1764	1764	1764	0
599	20240408	101400	32330325	1764	1764	1764	1764	326
600	20240408	101300	31755261	1764	1764	1764	1764	0
601	20240408	101200	31755261	1764	1764	1764	1764	0
602	20240408	101100	31755261	1764	1764	1764	1764	808
603	20240408	101000	30329949	1765	1765	1765	1765	0
604	20240408	100900	30329949	1765	1765	1765	1765	0
605	20240408	100800	30329949	1765	1765	1765	1765	0
606	20240408	100700	30329949	1765	1765	1765	1765	299
607	20240408	100600	29802214	1765	1766	1766	1765	1000
608	20240408	100500	28036914	1765	1765	1765	1765	0
609	20240408	100400	28036914	1765	1765	1765	1765	0
610	20240408	100300	28036914	1765	1765	1765	1765	0
611	20240408	100200	28036914	1765	1765	1765	1765	34
612	20240408	100100	27976904	1765	1765	1765	1765	0
613	20240408	100000	27976904	1765	1765	1765	1765	75
614	20240408	095900	27844529	1764	1763	1764	1760	924
615	20240408	095800	26215727	1763	1763	1763	1763	47
616	20240408	095700	26132866	1764	1764	1764	1764	18
617	20240408	095600	26101114	1765	1765	1765	1765	63
618	20240408	095500	25989919	1763	1765	1765	1763	591
619	20240408	095400	24947323	1765	1771	1771	1765	1003
620	20240408	095300	23176959	1771	1771	1771	1771	0
621	20240408	095200	23176959	1771	1771	1771	1771	0
622	20240408	095100	23176959	1771	1771	1771	1771	0
623	20240408	095000	23176959	1771	1771	1771	1771	2
624	20240408	094900	23173417	1770	1770	1770	1770	0
625	20240408	094800	23173417	1770	1770	1770	1770	0
626	20240408	094700	23173417	1770	1770	1770	1770	2
627	20240408	094600	23169877	1772	1772	1772	1772	0
628	20240408	094500	23169877	1772	1772	1772	1772	6
629	20240408	094400	23159245	1772	1772	1772	1772	357
630	20240408	094300	22526641	1772	1772	1772	1772	0
631	20240408	094200	22526641	1772	1774	1774	1772	20
632	20240408	094100	22491171	1778	1778	1778	1778	0
633	20240408	094000	22491171	1778	1778	1778	1778	75
634	20240408	093900	22357821	1773	1773	1773	1773	0
635	20240408	093800	22357821	1773	1773	1773	1773	0
636	20240408	093700	22357821	1773	1773	1773	1773	0
637	20240408	093600	22357821	1773	1776	1776	1773	277
638	20240408	093500	21866488	1779	1779	1779	1779	0
639	20240408	093400	21866488	1779	1779	1779	1779	0
640	20240408	093300	21866488	1779	1779	1779	1779	0
641	20240408	093200	21866488	1779	1779	1779	1779	0
642	20240408	093100	21866488	1779	1779	1779	1779	187
643	20240408	093000	21533815	1780	1781	1781	1780	3106
644	20240408	092900	16002140	1781	1781	1781	1781	0
645	20240408	092800	16002140	1781	1781	1781	1781	0
646	20240408	092700	16002140	1781	1781	1781	1781	0
647	20240408	092600	16002140	1781	1781	1781	1781	0
648	20240408	092500	16002140	1781	1781	1781	1781	0
649	20240408	092400	16002140	1781	1781	1781	1781	0
650	20240408	092300	16002140	1781	1786	1786	1781	1232
651	20240408	092200	13802915	1800	1800	1800	1800	0
652	20240408	092100	13802915	1800	1788	1800	1788	112
653	20240408	092000	13601402	1805	1805	1805	1805	75
654	20240408	091900	13466027	1806	1785	1806	1785	113
655	20240408	091800	13262228	1803	1788	1803	1788	1392
656	20240408	091700	10771816	1802	1802	1802	1802	0
657	20240408	091600	10771816	1802	1802	1802	1802	400
658	20240408	091500	10051016	1806	1806	1806	1806	0
659	20240408	091400	10051016	1806	1788	1806	1788	147
660	20240408	091300	9786496	1804	1804	1804	1804	665
661	20240408	091200	8586836	1804	1804	1804	1804	1
662	20240408	091100	8585032	1805	1805	1805	1805	0
663	20240408	091000	8585032	1805	1803	1808	1791	3936
664	20240408	090900	1471996	1807	1807	1807	1807	0
665	20240408	090800	1471996	1807	1788	1807	1785	154
666	20240408	090700	1194539	1806	1806	1806	1806	2
667	20240408	090600	1190927	1807	1785	1807	1785	118
668	20240408	090500	978495	1798	1798	1798	1798	0
669	20240408	090400	978495	1798	1798	1798	1798	0
670	20240408	090300	978495	1798	1798	1798	1798	10
671	20240408	090200	960515	1800	1788	1800	1788	45
672	20240408	090100	879995	1788	1788	1788	1788	1
673	20240408	090000	878207	1788	1792	1806	1788	489