KissMeData/299170/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	203900	138110329	1848	1848	1848	1848	675
3	20240416	203800	138110329	1848	1848	1848	1848	0
4	20240416	203700	138110329	1848	1848	1848	1848	0
5	20240416	203600	138110329	1848	1848	1848	1848	0
6	20240416	203500	138110329	1848	1848	1848	1848	0
7	20240416	203400	138110329	1848	1848	1848	1848	0
8	20240416	203300	138110329	1848	1848	1848	1848	0
9	20240416	203200	138110329	1848	1848	1848	1848	0
10	20240416	203100	138110329	1848	1848	1848	1848	0
11	20240416	203000	138110329	1848	1848	1848	1848	0
12	20240416	202900	138110329	1848	1848	1848	1848	0
13	20240416	202800	138110329	1848	1848	1848	1848	0
14	20240416	202700	138110329	1848	1848	1848	1848	0
15	20240416	202600	138110329	1848	1848	1848	1848	0
16	20240416	202500	138110329	1848	1848	1848	1848	0
17	20240416	202400	138110329	1848	1848	1848	1848	0
18	20240416	202300	138110329	1848	1848	1848	1848	0
19	20240416	202200	138110329	1848	1848	1848	1848	0
20	20240416	202100	138110329	1848	1848	1848	1848	0
21	20240416	202000	138110329	1848	1848	1848	1848	0
22	20240416	201900	138110329	1848	1848	1848	1848	0
23	20240416	201800	138110329	1848	1848	1848	1848	0
24	20240416	201700	138110329	1848	1848	1848	1848	0
25	20240416	201600	138110329	1848	1848	1848	1848	0
26	20240416	201500	138110329	1848	1848	1848	1848	0
27	20240416	201400	138110329	1848	1848	1848	1848	0
28	20240416	201300	138110329	1848	1848	1848	1848	0
29	20240416	201200	138110329	1848	1848	1848	1848	0
30	20240416	201100	138110329	1848	1848	1848	1848	0
31	20240416	201000	138110329	1848	1848	1848	1848	0
32	20240416	200900	138110329	1848	1848	1848	1848	675
33	20240416	200800	138110329	1848	1848	1848	1848	0
34	20240416	200700	138110329	1848	1848	1848	1848	0
35	20240416	200600	138110329	1848	1848	1848	1848	0
36	20240416	200500	138110329	1848	1848	1848	1848	0
37	20240416	200400	138110329	1848	1848	1848	1848	0
38	20240416	200300	138110329	1848	1848	1848	1848	0
39	20240416	200200	138110329	1848	1848	1848	1848	0
40	20240416	200100	138110329	1848	1848	1848	1848	0
41	20240416	200000	138110329	1848	1848	1848	1848	0
42	20240416	195900	138110329	1848	1848	1848	1848	0
43	20240416	195800	138110329	1848	1848	1848	1848	0
44	20240416	195700	138110329	1848	1848	1848	1848	0
45	20240416	195600	138110329	1848	1848	1848	1848	0
46	20240416	195500	138110329	1848	1848	1848	1848	0
47	20240416	195400	138110329	1848	1848	1848	1848	0
48	20240416	195300	138110329	1848	1848	1848	1848	0
49	20240416	195200	138110329	1848	1848	1848	1848	0
50	20240416	195100	138110329	1848	1848	1848	1848	0
51	20240416	195000	138110329	1848	1848	1848	1848	0
52	20240416	194900	138110329	1848	1848	1848	1848	0
53	20240416	194800	138110329	1848	1848	1848	1848	0
54	20240416	194700	138110329	1848	1848	1848	1848	0
55	20240416	194600	138110329	1848	1848	1848	1848	0
56	20240416	194500	138110329	1848	1848	1848	1848	0
57	20240416	194400	138110329	1848	1848	1848	1848	0
58	20240416	194300	138110329	1848	1848	1848	1848	0
59	20240416	194200	138110329	1848	1848	1848	1848	0
60	20240416	194100	138110329	1848	1848	1848	1848	0
61	20240416	194000	138110329	1848	1848	1848	1848	0
62	20240416	193900	138110329	1848	1848	1848	1848	675
63	20240416	193800	138110329	1848	1848	1848	1848	0
64	20240416	193700	138110329	1848	1848	1848	1848	0
65	20240416	193600	138110329	1848	1848	1848	1848	0
66	20240416	193500	138110329	1848	1848	1848	1848	0
67	20240416	193400	138110329	1848	1848	1848	1848	0
68	20240416	193300	138110329	1848	1848	1848	1848	0
69	20240416	193200	138110329	1848	1848	1848	1848	0
70	20240416	193100	138110329	1848	1848	1848	1848	0
71	20240416	193000	138110329	1848	1848	1848	1848	0
72	20240416	192900	138110329	1848	1848	1848	1848	0
73	20240416	192800	138110329	1848	1848	1848	1848	0
74	20240416	192700	138110329	1848	1848	1848	1848	0
75	20240416	192600	138110329	1848	1848	1848	1848	0
76	20240416	192500	138110329	1848	1848	1848	1848	0
77	20240416	192400	138110329	1848	1848	1848	1848	0
78	20240416	192300	138110329	1848	1848	1848	1848	0
79	20240416	192200	138110329	1848	1848	1848	1848	0
80	20240416	192100	138110329	1848	1848	1848	1848	0
81	20240416	192000	138110329	1848	1848	1848	1848	0
82	20240416	191900	138110329	1848	1848	1848	1848	0
83	20240416	191800	138110329	1848	1848	1848	1848	0
84	20240416	191700	138110329	1848	1848	1848	1848	0
85	20240416	191600	138110329	1848	1848	1848	1848	0
86	20240416	191500	138110329	1848	1848	1848	1848	0
87	20240416	191400	138110329	1848	1848	1848	1848	0
88	20240416	191300	138110329	1848	1848	1848	1848	0
89	20240416	191200	138110329	1848	1848	1848	1848	0
90	20240416	191100	138110329	1848	1848	1848	1848	0
91	20240416	191000	138110329	1848	1848	1848	1848	0
92	20240416	190900	138110329	1848	1848	1848	1848	675
93	20240416	190800	138110329	1848	1848	1848	1848	0
94	20240416	190700	138110329	1848	1848	1848	1848	0
95	20240416	190600	138110329	1848	1848	1848	1848	0
96	20240416	190500	138110329	1848	1848	1848	1848	0
97	20240416	190400	138110329	1848	1848	1848	1848	0
98	20240416	190300	138110329	1848	1848	1848	1848	0
99	20240416	190200	138110329	1848	1848	1848	1848	0
100	20240416	190100	138110329	1848	1848	1848	1848	0
101	20240416	190000	138110329	1848	1848	1848	1848	0
102	20240416	185900	138110329	1848	1848	1848	1848	0
103	20240416	185800	138110329	1848	1848	1848	1848	0
104	20240416	185700	138110329	1848	1848	1848	1848	0
105	20240416	185600	138110329	1848	1848	1848	1848	0
106	20240416	185500	138110329	1848	1848	1848	1848	0
107	20240416	185400	138110329	1848	1848	1848	1848	0
108	20240416	185300	138110329	1848	1848	1848	1848	0
109	20240416	185200	138110329	1848	1848	1848	1848	0
110	20240416	185100	138110329	1848	1848	1848	1848	0
111	20240416	185000	138110329	1848	1848	1848	1848	0
112	20240416	184900	138110329	1848	1848	1848	1848	0
113	20240416	184800	138110329	1848	1848	1848	1848	0
114	20240416	184700	138110329	1848	1848	1848	1848	0
115	20240416	184600	138110329	1848	1848	1848	1848	0
116	20240416	184500	138110329	1848	1848	1848	1848	0
117	20240416	184400	138110329	1848	1848	1848	1848	0
118	20240416	184300	138110329	1848	1848	1848	1848	0
119	20240416	184200	138110329	1848	1848	1848	1848	0
120	20240416	184100	138110329	1848	1848	1848	1848	0
121	20240416	184000	138110329	1848	1848	1848	1848	0
122	20240416	183900	138110329	1848	1848	1848	1848	675
123	20240416	183800	138110329	1848	1848	1848	1848	0
124	20240416	183700	138110329	1848	1848	1848	1848	0
125	20240416	183600	138110329	1848	1848	1848	1848	0
126	20240416	183500	138110329	1848	1848	1848	1848	0
127	20240416	183400	138110329	1848	1848	1848	1848	0
128	20240416	183300	138110329	1848	1848	1848	1848	0
129	20240416	183200	138110329	1848	1848	1848	1848	0
130	20240416	183100	138110329	1848	1848	1848	1848	0
131	20240416	183000	138110329	1848	1848	1848	1848	0
132	20240416	182900	138110329	1848	1848	1848	1848	0
133	20240416	182800	138110329	1848	1848	1848	1848	0
134	20240416	182700	138110329	1848	1848	1848	1848	0
135	20240416	182600	138110329	1848	1848	1848	1848	0
136	20240416	182500	138110329	1848	1848	1848	1848	0
137	20240416	182400	138110329	1848	1848	1848	1848	0
138	20240416	182300	138110329	1848	1848	1848	1848	0
139	20240416	182200	138110329	1848	1848	1848	1848	0
140	20240416	182100	138110329	1848	1848	1848	1848	0
141	20240416	182000	138110329	1848	1848	1848	1848	0
142	20240416	181900	138110329	1848	1848	1848	1848	0
143	20240416	181800	138110329	1848	1848	1848	1848	0
144	20240416	181700	138110329	1848	1848	1848	1848	0
145	20240416	181600	138110329	1848	1848	1848	1848	0
146	20240416	181500	138110329	1848	1848	1848	1848	0
147	20240416	181400	138110329	1848	1848	1848	1848	0
148	20240416	181300	138110329	1848	1848	1848	1848	0
149	20240416	181200	138110329	1848	1848	1848	1848	0
150	20240416	181100	138110329	1848	1848	1848	1848	0
151	20240416	181000	138110329	1848	1848	1848	1848	0
152	20240416	180900	138110329	1848	1848	1848	1848	675
153	20240416	180800	138110329	1848	1848	1848	1848	0
154	20240416	180700	138110329	1848	1848	1848	1848	0
155	20240416	180600	138110329	1848	1848	1848	1848	0
156	20240416	180500	138110329	1848	1848	1848	1848	0
157	20240416	180400	138110329	1848	1848	1848	1848	0
158	20240416	180300	138110329	1848	1848	1848	1848	0
159	20240416	180200	138110329	1848	1848	1848	1848	0
160	20240416	180100	138110329	1848	1848	1848	1848	0
161	20240416	180000	138110329	1848	1848	1848	1848	0
162	20240416	175900	138110329	1848	1848	1848	1848	0
163	20240416	175800	138110329	1848	1848	1848	1848	0
164	20240416	175700	138110329	1848	1848	1848	1848	0
165	20240416	175600	138110329	1848	1848	1848	1848	0
166	20240416	175500	138110329	1848	1848	1848	1848	0
167	20240416	175400	138110329	1848	1848	1848	1848	0
168	20240416	175300	138110329	1848	1848	1848	1848	0
169	20240416	175200	138110329	1848	1848	1848	1848	0
170	20240416	175100	138110329	1848	1848	1848	1848	0
171	20240416	175000	138110329	1848	1848	1848	1848	0
172	20240416	174900	138110329	1848	1848	1848	1848	0
173	20240416	174800	138110329	1848	1848	1848	1848	0
174	20240416	174700	138110329	1848	1848	1848	1848	0
175	20240416	174600	138110329	1848	1848	1848	1848	0
176	20240416	174500	138110329	1848	1848	1848	1848	0
177	20240416	174400	138110329	1848	1848	1848	1848	0
178	20240416	174300	138110329	1848	1848	1848	1848	0
179	20240416	174200	138110329	1848	1848	1848	1848	0
180	20240416	174100	138110329	1848	1848	1848	1848	0
181	20240416	174000	138110329	1848	1848	1848	1848	0
182	20240416	173900	138110329	1848	1848	1848	1848	675
183	20240416	173800	138110329	1848	1848	1848	1848	0
184	20240416	173700	138110329	1848	1848	1848	1848	0
185	20240416	173600	138110329	1848	1848	1848	1848	0
186	20240416	173500	138110329	1848	1848	1848	1848	0
187	20240416	173400	138110329	1848	1848	1848	1848	0
188	20240416	173300	138110329	1848	1848	1848	1848	0
189	20240416	173200	138110329	1848	1848	1848	1848	0
190	20240416	173100	138110329	1848	1848	1848	1848	0
191	20240416	173000	138110329	1848	1848	1848	1848	0
192	20240416	172900	138110329	1848	1848	1848	1848	0
193	20240416	172800	138110329	1848	1848	1848	1848	0
194	20240416	172700	138110329	1848	1848	1848	1848	0
195	20240416	172600	138110329	1848	1848	1848	1848	0
196	20240416	172500	138110329	1848	1848	1848	1848	0
197	20240416	172400	138110329	1848	1848	1848	1848	0
198	20240416	172300	138110329	1848	1848	1848	1848	0
199	20240416	172200	138110329	1848	1848	1848	1848	0
200	20240416	172100	138110329	1848	1848	1848	1848	0
201	20240416	172000	138110329	1848	1848	1848	1848	0
202	20240416	171900	138110329	1848	1848	1848	1848	0
203	20240416	171800	138110329	1848	1848	1848	1848	0
204	20240416	171700	138110329	1848	1848	1848	1848	0
205	20240416	171600	138110329	1848	1848	1848	1848	0
206	20240416	171500	138110329	1848	1848	1848	1848	0
207	20240416	171400	138110329	1848	1848	1848	1848	0
208	20240416	171300	138110329	1848	1848	1848	1848	0
209	20240416	171200	138110329	1848	1848	1848	1848	0
210	20240416	171100	138110329	1848	1848	1848	1848	0
211	20240416	171000	138110329	1848	1848	1848	1848	0
212	20240416	170900	138110329	1848	1848	1848	1848	675
213	20240416	170800	138110329	1848	1848	1848	1848	0
214	20240416	170700	138110329	1848	1848	1848	1848	0
215	20240416	170600	138110329	1848	1848	1848	1848	0
216	20240416	170500	138110329	1848	1848	1848	1848	0
217	20240416	170400	138110329	1848	1848	1848	1848	0
218	20240416	170300	138110329	1848	1848	1848	1848	0
219	20240416	170200	138110329	1848	1848	1848	1848	0
220	20240416	170100	138110329	1848	1848	1848	1848	0
221	20240416	170000	138110329	1848	1848	1848	1848	0
222	20240416	165900	138110329	1848	1848	1848	1848	0
223	20240416	165800	138110329	1848	1848	1848	1848	0
224	20240416	165700	138110329	1848	1848	1848	1848	0
225	20240416	165600	138110329	1848	1848	1848	1848	0
226	20240416	165500	138110329	1848	1848	1848	1848	0
227	20240416	165400	138110329	1848	1848	1848	1848	0
228	20240416	165300	138110329	1848	1848	1848	1848	0
229	20240416	165200	138110329	1848	1848	1848	1848	0
230	20240416	165100	138110329	1848	1848	1848	1848	0
231	20240416	165000	138110329	1848	1848	1848	1848	0
232	20240416	164900	138110329	1848	1848	1848	1848	0
233	20240416	164800	138110329	1848	1848	1848	1848	0
234	20240416	164700	138110329	1848	1848	1848	1848	0
235	20240416	164600	138110329	1848	1848	1848	1848	0
236	20240416	164500	138110329	1848	1848	1848	1848	0
237	20240416	164400	138110329	1848	1848	1848	1848	0
238	20240416	164300	138110329	1848	1848	1848	1848	0
239	20240416	164200	138110329	1848	1848	1848	1848	0
240	20240416	164100	138110329	1848	1848	1848	1848	0
241	20240416	164000	138110329	1848	1848	1848	1848	0
242	20240416	163900	138110329	1848	1848	1848	1848	675
243	20240416	163800	138110329	1848	1848	1848	1848	0
244	20240416	163700	138110329	1848	1848	1848	1848	0
245	20240416	163600	138110329	1848	1848	1848	1848	0
246	20240416	163500	138110329	1848	1848	1848	1848	0
247	20240416	163400	138110329	1848	1848	1848	1848	0
248	20240416	163300	138110329	1848	1848	1848	1848	0
249	20240416	163200	138110329	1848	1848	1848	1848	0
250	20240416	163100	138110329	1848	1848	1848	1848	0
251	20240416	163000	138110329	1848	1848	1848	1848	0
252	20240416	162900	138110329	1848	1848	1848	1848	0
253	20240416	162800	138110329	1848	1848	1848	1848	0
254	20240416	162700	138110329	1848	1848	1848	1848	0
255	20240416	162600	138110329	1848	1848	1848	1848	0
256	20240416	162500	138110329	1848	1848	1848	1848	0
257	20240416	162400	138110329	1848	1848	1848	1848	0
258	20240416	162300	138110329	1848	1848	1848	1848	0
259	20240416	162200	138110329	1848	1848	1848	1848	0
260	20240416	162100	138110329	1848	1848	1848	1848	0
261	20240416	162000	138110329	1848	1848	1848	1848	0
262	20240416	161900	138110329	1848	1848	1848	1848	0
263	20240416	161800	138110329	1848	1848	1848	1848	0
264	20240416	161700	138110329	1848	1848	1848	1848	0
265	20240416	161600	138110329	1848	1848	1848	1848	0
266	20240416	161500	138110329	1848	1848	1848	1848	0
267	20240416	161400	138110329	1848	1848	1848	1848	0
268	20240416	161300	138110329	1848	1848	1848	1848	0
269	20240416	161200	138110329	1848	1848	1848	1848	0
270	20240416	161100	138110329	1848	1848	1848	1848	0
271	20240416	161000	138110329	1848	1848	1848	1848	0
272	20240416	160900	138110329	1848	1848	1848	1848	675
273	20240416	160800	138110329	1848	1848	1848	1848	0
274	20240416	160700	138110329	1848	1848	1848	1848	0
275	20240416	160600	138110329	1848	1848	1848	1848	0
276	20240416	160500	138110329	1848	1848	1848	1848	0
277	20240416	160400	138110329	1848	1848	1848	1848	0
278	20240416	160300	138110329	1848	1848	1848	1848	0
279	20240416	160200	138110329	1848	1848	1848	1848	0
280	20240416	160100	138110329	1848	1848	1848	1848	0
281	20240416	160000	138110329	1848	1848	1848	1848	0
282	20240416	155900	138110329	1848	1848	1848	1848	0
283	20240416	155800	138110329	1848	1848	1848	1848	0
284	20240416	155700	138110329	1848	1848	1848	1848	0
285	20240416	155600	138110329	1848	1848	1848	1848	0
286	20240416	155500	138110329	1848	1848	1848	1848	0
287	20240416	155400	138110329	1848	1848	1848	1848	0
288	20240416	155300	138110329	1848	1848	1848	1848	0
289	20240416	155200	138110329	1848	1848	1848	1848	0
290	20240416	155100	138110329	1848	1848	1848	1848	0
291	20240416	155000	138110329	1848	1848	1848	1848	0
292	20240416	154900	138110329	1848	1848	1848	1848	0
293	20240416	154800	138110329	1848	1848	1848	1848	0
294	20240416	154700	138110329	1848	1848	1848	1848	0
295	20240416	154600	138110329	1848	1848	1848	1848	0
296	20240416	154500	138110329	1848	1848	1848	1848	0
297	20240416	154400	138110329	1848	1848	1848	1848	0
298	20240416	154300	138110329	1848	1848	1848	1848	0
299	20240416	154200	138110329	1848	1848	1848	1848	0
300	20240416	154100	138110329	1848	1848	1848	1848	0
301	20240416	154000	138110329	1848	1848	1848	1848	0
302	20240416	153900	138110329	1848	1848	1848	1848	675
303	20240416	153800	138110329	1848	1848	1848	1848	0
304	20240416	153700	138110329	1848	1848	1848	1848	0
305	20240416	153600	138110329	1848	1848	1848	1848	0
306	20240416	153500	138110329	1848	1848	1848	1848	0
307	20240416	153400	138110329	1848	1848	1848	1848	0
308	20240416	153300	138110329	1848	1848	1848	1848	0
309	20240416	153200	138110329	1848	1848	1848	1848	0
310	20240416	153100	138110329	1848	1848	1848	1848	0
311	20240416	153000	138110329	1848	1848	1848	1848	675
312	20240416	152900	136862929	1848	1848	1848	1848	0
313	20240416	152800	136862929	1848	1848	1848	1848	0
314	20240416	152700	136862929	1848	1848	1848	1848	0
315	20240416	152600	136862929	1848	1848	1848	1848	0
316	20240416	152500	136862929	1848	1848	1848	1848	0
317	20240416	152400	136862929	1848	1848	1848	1848	0
318	20240416	152300	136862929	1848	1848	1848	1848	0
319	20240416	152200	136862929	1848	1848	1848	1848	0
320	20240416	152100	136862929	1848	1848	1848	1848	0
321	20240416	152000	136862929	1848	1848	1848	1848	0
322	20240416	151900	136862929	1848	1840	1848	1840	745
323	20240416	151800	135492049	1840	1848	1848	1840	1456
324	20240416	151700	132811754	1848	1848	1848	1845	270
325	20240416	151600	132313514	1848	1848	1848	1848	20
326	20240416	151500	132276554	1848	1848	1848	1848	601
327	20240416	151400	131165906	1848	1849	1849	1848	75
328	20240416	151300	131027285	1849	1850	1850	1849	378
329	20240416	151200	130328352	1850	1850	1850	1850	20
330	20240416	151100	130291352	1850	1850	1850	1850	20
331	20240416	151000	130254352	1850	1850	1850	1850	20
332	20240416	150900	130217352	1849	1849	1849	1849	0
333	20240416	150800	130217352	1849	1850	1850	1849	3309
334	20240416	150700	124096905	1850	1850	1850	1850	0
335	20240416	150600	124096905	1850	1850	1850	1850	0
336	20240416	150500	124096905	1850	1851	1851	1850	267
337	20240416	150400	123602732	1851	1851	1851	1851	0
338	20240416	150300	123602732	1851	1852	1852	1850	1948
339	20240416	150200	119996988	1851	1851	1851	1851	0
340	20240416	150100	119996988	1851	1851	1851	1851	0
341	20240416	150000	119996988	1851	1851	1851	1851	0
342	20240416	145900	119996988	1851	1851	1851	1851	0
343	20240416	145800	119996988	1851	1851	1851	1851	0
344	20240416	145700	119996988	1851	1851	1851	1851	0
345	20240416	145600	119996988	1851	1851	1851	1851	0
346	20240416	145500	119996988	1851	1860	1860	1851	2000
347	20240416	145400	116285845	1868	1868	1868	1868	1
348	20240416	145300	116283977	1860	1860	1860	1860	1
349	20240416	145200	116282117	1860	1860	1860	1860	1
350	20240416	145100	116280257	1857	1857	1857	1857	0
351	20240416	145000	116280257	1857	1857	1857	1857	0
352	20240416	144900	116280257	1857	1857	1857	1857	149
353	20240416	144800	116003564	1857	1857	1857	1857	4
354	20240416	144700	115996136	1857	1857	1857	1857	0
355	20240416	144600	115996136	1857	1857	1857	1857	7
356	20240416	144500	115983137	1857	1860	1860	1857	682
357	20240416	144400	114714890	1860	1860	1860	1860	0
358	20240416	144300	114714890	1860	1860	1860	1860	0
359	20240416	144200	114714890	1860	1860	1860	1860	0
360	20240416	144100	114714890	1860	1860	1860	1860	0
361	20240416	144000	114714890	1860	1860	1860	1860	0
362	20240416	143900	114714890	1860	1860	1860	1860	0
363	20240416	143800	114714890	1860	1860	1860	1860	0
364	20240416	143700	114714890	1860	1860	1860	1860	110
365	20240416	143600	114510290	1860	1860	1860	1860	0
366	20240416	143500	114510290	1860	1860	1860	1860	0
367	20240416	143400	114510290	1860	1860	1860	1860	0
368	20240416	143300	114510290	1860	1867	1867	1860	271
369	20240416	143200	114006223	1869	1869	1869	1869	1
370	20240416	143100	114004354	1870	1870	1870	1870	0
371	20240416	143000	114004354	1870	1870	1870	1870	0
372	20240416	142900	114004354	1870	1870	1870	1870	0
373	20240416	142800	114004354	1870	1873	1873	1870	2
374	20240416	142700	114000611	1873	1873	1873	1873	0
375	20240416	142600	114000611	1873	1873	1873	1873	0
376	20240416	142500	114000611	1873	1873	1873	1873	0
377	20240416	142400	114000611	1873	1873	1873	1873	0
378	20240416	142300	114000611	1873	1873	1873	1873	0
379	20240416	142200	114000611	1873	1873	1873	1873	0
380	20240416	142100	114000611	1873	1873	1873	1873	0
381	20240416	142000	114000611	1873	1873	1873	1873	0
382	20240416	141900	114000611	1873	1873	1873	1873	0
383	20240416	141800	114000611	1873	1873	1873	1873	0
384	20240416	141700	114000611	1873	1873	1873	1873	0
385	20240416	141600	114000611	1873	1873	1873	1873	1
386	20240416	141500	113998738	1860	1873	1873	1860	1620
387	20240416	141400	110984502	1862	1862	1862	1862	0
388	20240416	141300	110984502	1862	1862	1862	1862	0
389	20240416	141200	110984502	1862	1864	1864	1862	470
390	20240416	141100	110108442	1874	1874	1874	1874	0
391	20240416	141000	110108442	1874	1874	1874	1874	0
392	20240416	140900	110108442	1874	1874	1874	1874	0
393	20240416	140800	110108442	1874	1874	1874	1874	3
394	20240416	140700	110102820	1864	1864	1864	1864	0
395	20240416	140600	110102820	1864	1864	1864	1864	0
396	20240416	140500	110102820	1864	1864	1864	1864	0
397	20240416	140400	110102820	1864	1870	1870	1864	2040
398	20240416	140300	106298245	1869	1869	1869	1869	0
399	20240416	140200	106298245	1869	1874	1874	1869	2510
400	20240416	140100	101605618	1874	1874	1874	1874	1
401	20240416	140000	101603744	1879	1879	1879	1879	0
402	20240416	135900	101603744	1879	1879	1879	1879	0
403	20240416	135800	101603744	1879	1879	1879	1879	0
404	20240416	135700	101603744	1879	1879	1879	1879	0
405	20240416	135600	101603744	1879	1879	1879	1879	0
406	20240416	135500	101603744	1879	1879	1879	1879	0
407	20240416	135400	101603744	1879	1879	1879	1879	0
408	20240416	135300	101603744	1879	1879	1879	1879	0
409	20240416	135200	101603744	1879	1879	1879	1879	0
410	20240416	135100	101603744	1879	1870	1879	1870	34
411	20240416	135000	101540155	1880	1880	1880	1880	0
412	20240416	134900	101540155	1880	1880	1880	1880	0
413	20240416	134800	101540155	1880	1880	1880	1880	0
414	20240416	134700	101540155	1880	1880	1880	1880	0
415	20240416	134600	101540155	1880	1880	1880	1880	0
416	20240416	134500	101540155	1880	1880	1880	1880	0
417	20240416	134400	101540155	1880	1880	1880	1880	0
418	20240416	134300	101540155	1880	1880	1880	1880	0
419	20240416	134200	101540155	1880	1880	1880	1880	0
420	20240416	134100	101540155	1880	1880	1880	1880	0
421	20240416	134000	101540155	1880	1880	1880	1880	0
422	20240416	133900	101540155	1880	1880	1880	1880	0
423	20240416	133800	101540155	1880	1880	1880	1880	0
424	20240416	133700	101540155	1880	1880	1880	1880	0
425	20240416	133600	101540155	1880	1880	1880	1880	0
426	20240416	133500	101540155	1880	1880	1880	1880	0
427	20240416	133400	101540155	1880	1880	1880	1880	0
428	20240416	133300	101540155	1880	1880	1880	1880	2
429	20240416	133200	101536395	1880	1880	1880	1880	1
430	20240416	133100	101534515	1880	1879	1880	1879	20
431	20240416	133000	101496920	1880	1880	1880	1880	100
432	20240416	132900	101308920	1880	1880	1880	1880	1
433	20240416	132800	101307040	1870	1870	1870	1870	0
434	20240416	132700	101307040	1870	1875	1875	1870	308
435	20240416	132600	100730005	1879	1879	1879	1879	0
436	20240416	132500	100730005	1879	1879	1879	1879	0
437	20240416	132400	100730005	1879	1879	1879	1879	0
438	20240416	132300	100730005	1879	1879	1879	1879	2663
439	20240416	132200	95726228	1877	1877	1877	1877	0
440	20240416	132100	95726228	1877	1877	1877	1877	0
441	20240416	132000	95726228	1877	1877	1877	1877	0
442	20240416	131900	95726228	1877	1877	1877	1877	1
443	20240416	131800	95724351	1879	1879	1879	1879	6
444	20240416	131700	95713077	1879	1879	1879	1879	1
445	20240416	131600	95711198	1879	1879	1879	1879	0
446	20240416	131500	95711198	1879	1879	1879	1879	0
447	20240416	131400	95711198	1879	1879	1879	1879	0
448	20240416	131300	95711198	1879	1879	1879	1879	0
449	20240416	131200	95711198	1879	1879	1879	1879	0
450	20240416	131100	95711198	1879	1879	1879	1879	0
451	20240416	131000	95711198	1879	1879	1879	1879	0
452	20240416	130900	95711198	1879	1879	1879	1879	0
453	20240416	130800	95711198	1879	1879	1879	1879	0
454	20240416	130700	95711198	1879	1879	1879	1879	0
455	20240416	130600	95711198	1879	1879	1879	1879	0
456	20240416	130500	95711198	1879	1879	1879	1879	0
457	20240416	130400	95711198	1879	1879	1879	1879	0
458	20240416	130300	95711198	1879	1879	1879	1879	1
459	20240416	130200	95709319	1879	1879	1879	1879	0
460	20240416	130100	95709319	1879	1879	1879	1879	0
461	20240416	130000	95709319	1879	1879	1879	1879	0
462	20240416	125900	95709319	1879	1879	1879	1879	0
463	20240416	125800	95709319	1879	1879	1879	1879	0
464	20240416	125700	95709319	1879	1879	1879	1879	0
465	20240416	125600	95709319	1879	1879	1879	1879	0
466	20240416	125500	95709319	1879	1879	1879	1879	0
467	20240416	125400	95709319	1879	1879	1879	1879	0
468	20240416	125300	95709319	1879	1879	1879	1879	0
469	20240416	125200	95709319	1879	1879	1879	1879	0
470	20240416	125100	95709319	1879	1879	1879	1879	0
471	20240416	125000	95709319	1879	1879	1879	1879	0
472	20240416	124900	95709319	1879	1879	1879	1879	500
473	20240416	124800	94769819	1883	1883	1883	1883	0
474	20240416	124700	94769819	1883	1883	1883	1883	0
475	20240416	124600	94769819	1883	1883	1883	1883	0
476	20240416	124500	94769819	1883	1883	1883	1883	0
477	20240416	124400	94769819	1883	1883	1883	1883	0
478	20240416	124300	94769819	1883	1883	1883	1883	0
479	20240416	124200	94769819	1883	1883	1883	1883	0
480	20240416	124100	94769819	1883	1883	1883	1883	0
481	20240416	124000	94769819	1883	1883	1883	1883	0
482	20240416	123900	94769819	1883	1883	1883	1883	0
483	20240416	123800	94769819	1883	1883	1883	1883	0
484	20240416	123700	94769819	1883	1883	1883	1883	0
485	20240416	123600	94769819	1883	1883	1883	1883	0
486	20240416	123500	94769819	1883	1883	1883	1883	0
487	20240416	123400	94769819	1883	1883	1883	1883	1
488	20240416	123300	94767936	1870	1870	1870	1870	1
489	20240416	123200	94766066	1883	1883	1883	1883	500
490	20240416	123100	93824566	1883	1883	1883	1883	0
491	20240416	123000	93824566	1883	1883	1883	1883	0
492	20240416	122900	93824566	1883	1883	1883	1883	0
493	20240416	122800	93824566	1883	1883	1883	1883	1
494	20240416	122700	93822683	1869	1869	1869	1869	0
495	20240416	122600	93822683	1869	1869	1869	1869	0
496	20240416	122500	93822683	1869	1869	1869	1869	0
497	20240416	122400	93822683	1869	1867	1869	1867	3551
498	20240416	122300	87185985	1864	1864	1864	1864	2
499	20240416	122200	87182257	1865	1865	1865	1865	0
500	20240416	122100	87182257	1865	1868	1868	1865	607
501	20240416	122000	86049241	1870	1869	1870	1869	7
502	20240416	121900	86036157	1870	1870	1870	1870	1
503	20240416	121800	86034287	1869	1876	1876	1869	9966
504	20240416	121700	67383625	1884	1884	1884	1884	0
505	20240416	121600	67383625	1884	1884	1884	1884	0
506	20240416	121500	67383625	1884	1884	1884	1884	0
507	20240416	121400	67383625	1884	1884	1884	1884	0
508	20240416	121300	67383625	1884	1884	1884	1884	0
509	20240416	121200	67383625	1884	1884	1884	1884	0
510	20240416	121100	67383625	1884	1884	1884	1884	0
511	20240416	121000	67383625	1884	1884	1884	1884	0
512	20240416	120900	67383625	1884	1884	1884	1884	50
513	20240416	120800	67289425	1884	1884	1884	1884	0
514	20240416	120700	67289425	1884	1884	1884	1884	0
515	20240416	120600	67289425	1884	1884	1884	1884	0
516	20240416	120500	67289425	1884	1884	1884	1884	0
517	20240416	120400	67289425	1884	1884	1884	1884	0
518	20240416	120300	67289425	1884	1884	1884	1884	0
519	20240416	120200	67289425	1884	1884	1884	1884	0
520	20240416	120100	67289425	1884	1884	1884	1884	0
521	20240416	120000	67289425	1884	1884	1884	1884	0
522	20240416	115900	67289425	1884	1884	1884	1884	0
523	20240416	115800	67289425	1884	1884	1884	1884	0
524	20240416	115700	67289425	1884	1884	1884	1884	0
525	20240416	115600	67289425	1884	1884	1884	1884	200
526	20240416	115500	66912625	1884	1884	1884	1884	0
527	20240416	115400	66912625	1884	1884	1884	1884	69
528	20240416	115300	66782629	1884	1884	1884	1884	0
529	20240416	115200	66782629	1884	1884	1884	1884	2
530	20240416	115100	66778861	1884	1884	1884	1884	0
531	20240416	115000	66778861	1884	1884	1884	1884	0
532	20240416	114900	66778861	1884	1884	1884	1884	0
533	20240416	114800	66778861	1884	1884	1884	1884	0
534	20240416	114700	66778861	1884	1884	1884	1884	0
535	20240416	114600	66778861	1884	1884	1884	1884	0
536	20240416	114500	66778861	1884	1884	1884	1884	32
537	20240416	114400	66718573	1885	1885	1885	1885	0
538	20240416	114300	66718573	1885	1885	1885	1885	0
539	20240416	114200	66718573	1885	1885	1885	1885	0
540	20240416	114100	66718573	1885	1885	1885	1885	0
541	20240416	114000	66718573	1885	1885	1885	1885	0
542	20240416	113900	66718573	1885	1885	1885	1885	0
543	20240416	113800	66718573	1885	1885	1885	1885	0
544	20240416	113700	66718573	1885	1885	1885	1885	0
545	20240416	113600	66718573	1885	1885	1885	1885	0
546	20240416	113500	66718573	1885	1885	1885	1885	0
547	20240416	113400	66718573	1885	1885	1885	1885	0
548	20240416	113300	66718573	1885	1885	1885	1885	0
549	20240416	113200	66718573	1885	1885	1885	1885	0
550	20240416	113100	66718573	1885	1885	1885	1885	2
551	20240416	113000	66714803	1885	1885	1885	1885	0
552	20240416	112900	66714803	1885	1885	1885	1885	0
553	20240416	112800	66714803	1885	1885	1885	1885	0
554	20240416	112700	66714803	1885	1885	1885	1885	0
555	20240416	112600	66714803	1885	1885	1885	1885	0
556	20240416	112500	66714803	1885	1885	1885	1885	0
557	20240416	112400	66714803	1885	1885	1885	1885	0
558	20240416	112300	66714803	1885	1885	1885	1885	0
559	20240416	112200	66714803	1885	1885	1885	1885	0
560	20240416	112100	66714803	1885	1885	1885	1885	0
561	20240416	112000	66714803	1885	1885	1885	1885	0
562	20240416	111900	66714803	1885	1885	1885	1885	0
563	20240416	111800	66714803	1885	1885	1885	1885	0
564	20240416	111700	66714803	1885	1885	1885	1885	0
565	20240416	111600	66714803	1885	1885	1885	1885	1
566	20240416	111500	66712918	1877	1879	1879	1877	2
567	20240416	111400	66709162	1880	1880	1880	1880	0
568	20240416	111300	66709162	1880	1880	1880	1880	0
569	20240416	111200	66709162	1880	1880	1880	1880	0
570	20240416	111100	66709162	1880	1880	1880	1880	0
571	20240416	111000	66709162	1880	1880	1880	1880	1
572	20240416	110900	66707282	1885	1885	1885	1885	0
573	20240416	110800	66707282	1885	1885	1885	1885	3
574	20240416	110700	66701627	1885	1885	1885	1885	0
575	20240416	110600	66701627	1885	1885	1885	1885	0
576	20240416	110500	66701627	1885	1885	1885	1885	0
577	20240416	110400	66701627	1885	1885	1885	1885	0
578	20240416	110300	66701627	1885	1880	1885	1880	500
579	20240416	110200	65760737	1876	1876	1876	1876	64
580	20240416	110100	65640673	1876	1879	1880	1876	1914
581	20240416	110000	62048783	1880	1880	1880	1880	1
582	20240416	105900	62046903	1880	1880	1880	1880	2
583	20240416	105800	62043143	1880	1880	1880	1880	13
584	20240416	105700	62018703	1880	1880	1880	1880	1
585	20240416	105600	62016823	1878	1878	1878	1878	1
586	20240416	105500	62014945	1880	1880	1880	1880	0
587	20240416	105400	62014945	1880	1880	1880	1880	0
588	20240416	105300	62014945	1880	1878	1880	1878	11
589	20240416	105200	61994285	1880	1884	1884	1880	1581
590	20240416	105100	59021370	1884	1885	1885	1884	80
591	20240416	105000	58870617	1890	1890	1890	1890	0
592	20240416	104900	58870617	1890	1890	1890	1890	1
593	20240416	104800	58868727	1886	1886	1886	1886	0
594	20240416	104700	58868727	1886	1886	1886	1886	0
595	20240416	104600	58868727	1886	1886	1886	1886	0
596	20240416	104500	58868727	1886	1886	1886	1886	0
597	20240416	104400	58868727	1886	1886	1886	1886	1
598	20240416	104300	58866841	1885	1885	1885	1885	50
599	20240416	104200	58772591	1890	1890	1890	1890	3
600	20240416	104100	58766921	1890	1890	1890	1890	2
601	20240416	104000	58763141	1891	1891	1891	1891	300
602	20240416	103900	58195841	1891	1891	1891	1891	0
603	20240416	103800	58195841	1891	1891	1891	1891	0
604	20240416	103700	58195841	1891	1891	1891	1891	0
605	20240416	103600	58195841	1891	1891	1891	1891	0
606	20240416	103500	58195841	1891	1891	1891	1891	0
607	20240416	103400	58195841	1891	1891	1891	1891	24
608	20240416	103300	58150457	1891	1891	1891	1891	0
609	20240416	103200	58150457	1891	1891	1891	1891	0
610	20240416	103100	58150457	1891	1891	1891	1891	0
611	20240416	103000	58150457	1891	1891	1891	1891	0
612	20240416	102900	58150457	1891	1891	1891	1891	0
613	20240416	102800	58150457	1891	1891	1891	1891	0
614	20240416	102700	58150457	1891	1891	1891	1891	0
615	20240416	102600	58150457	1891	1891	1891	1891	0
616	20240416	102500	58150457	1891	1891	1891	1891	0
617	20240416	102400	58150457	1891	1891	1891	1891	0
618	20240416	102300	58150457	1891	1891	1891	1891	0
619	20240416	102200	58150457	1891	1891	1891	1891	1
620	20240416	102100	58148566	1885	1885	1885	1885	0
621	20240416	102000	58148566	1885	1885	1885	1885	40
622	20240416	101900	58073166	1890	1890	1890	1890	0
623	20240416	101800	58073166	1890	1892	1892	1890	735
624	20240416	101700	56683719	1892	1892	1892	1892	0
625	20240416	101600	56683719	1892	1892	1892	1892	0
626	20240416	101500	56683719	1892	1892	1892	1892	0
627	20240416	101400	56683719	1892	1892	1892	1892	0
628	20240416	101300	56683719	1892	1892	1892	1892	0
629	20240416	101200	56683719	1892	1892	1892	1892	30
630	20240416	101100	56626959	1892	1893	1893	1892	44
631	20240416	101000	56543710	1899	1899	1899	1899	1
632	20240416	100900	56541811	1893	1893	1893	1893	0
633	20240416	100800	56541811	1893	1893	1893	1893	0
634	20240416	100700	56541811	1893	1894	1894	1893	217
635	20240416	100600	56130973	1900	1900	1900	1900	0
636	20240416	100500	56130973	1900	1900	1900	1900	0
637	20240416	100400	56130973	1900	1900	1900	1900	0
638	20240416	100300	56130973	1900	1900	1900	1900	0
639	20240416	100200	56130973	1900	1900	1900	1900	7
640	20240416	100100	56117673	1899	1899	1899	1899	1363
641	20240416	100000	53529336	1899	1899	1899	1899	0
642	20240416	095900	53529336	1899	1899	1899	1899	0
643	20240416	095800	53529336	1899	1899	1899	1899	0
644	20240416	095700	53529336	1899	1899	1899	1899	1
645	20240416	095600	53527437	1899	1899	1899	1899	0
646	20240416	095500	53527437	1899	1899	1899	1899	0
647	20240416	095400	53527437	1899	1899	1899	1899	0
648	20240416	095300	53527437	1899	1899	1899	1899	2
649	20240416	095200	53523639	1899	1899	1899	1899	2
650	20240416	095100	53519841	1899	1899	1899	1899	300
651	20240416	095000	52950141	1899	1899	1899	1899	100
652	20240416	094900	52760241	1893	1893	1893	1893	30
653	20240416	094800	52703451	1899	1899	1899	1899	0
654	20240416	094700	52703451	1899	1899	1899	1899	0
655	20240416	094600	52703451	1899	1898	1899	1898	62
656	20240416	094500	52585723	1898	1898	1898	1898	10
657	20240416	094400	52566743	1898	1898	1898	1898	300
658	20240416	094300	51997343	1899	1899	1899	1899	0
659	20240416	094200	51997343	1899	1899	1899	1899	40
660	20240416	094100	51921383	1898	1898	1898	1898	20
661	20240416	094000	51883423	1898	1885	1898	1885	362
662	20240416	093900	51200743	1885	1885	1885	1885	0
663	20240416	093800	51200743	1885	1885	1885	1885	10
664	20240416	093700	51181893	1885	1884	1885	1884	531
665	20240416	093600	50180985	1884	1884	1884	1884	0
666	20240416	093500	50180985	1884	1884	1884	1884	0
667	20240416	093400	50180985	1884	1884	1884	1884	12
668	20240416	093300	50158377	1885	1885	1885	1885	0
669	20240416	093200	50158377	1885	1885	1885	1885	0
670	20240416	093100	50158377	1885	1885	1885	1885	0
671	20240416	093000	50158377	1885	1885	1885	1885	0
672	20240416	092900	50158377	1885	1875	1885	1875	10520
673	20240416	092800	30362455	1875	1875	1875	1875	0
674	20240416	092700	30362455	1875	1875	1875	1875	0
675	20240416	092600	30362455	1875	1875	1875	1875	45
676	20240416	092500	30278080	1875	1875	1875	1875	0
677	20240416	092400	30278080	1875	1880	1880	1869	2887
678	20240416	092300	24866032	1878	1878	1878	1878	0
679	20240416	092200	24866032	1878	1882	1882	1878	4744
680	20240416	092100	15949517	1885	1890	1890	1884	1083
681	20240416	092000	13908019	1900	1900	1900	1900	0
682	20240416	091900	13908019	1900	1891	1900	1890	4751
683	20240416	091800	4928485	1891	1891	1891	1891	0
684	20240416	091700	4928485	1891	1891	1891	1891	0
685	20240416	091600	4928485	1891	1891	1891	1891	0
686	20240416	091500	4928485	1891	1891	1891	1891	500
687	20240416	091400	3982985	1901	1901	1901	1901	1
688	20240416	091300	3981084	1901	1901	1901	1901	0
689	20240416	091200	3981084	1901	1901	1901	1901	0
690	20240416	091100	3981084	1901	1901	1901	1901	0
691	20240416	091000	3981084	1901	1901	1901	1901	0
692	20240416	090900	3981084	1901	1901	1901	1901	0
693	20240416	090800	3981084	1901	1901	1901	1901	0
694	20240416	090700	3981084	1901	1901	1901	1901	10
695	20240416	090600	3962074	1900	1900	1900	1900	0
696	20240416	090500	3962074	1900	1900	1900	1900	1081
697	20240416	090400	1908174	1901	1901	1901	1901	0
698	20240416	090300	1908174	1901	1901	1901	1901	4
699	20240416	090200	1900570	1905	1905	1905	1905	266
700	20240416	090100	1393840	1905	1905	1905	1905	0
701	20240416	090000	1393840	1905	1890	1905	1890	335