KissMeData/061250/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	192900	151283718	1583	1583	1583	1583	4482
3	20240409	192800	151283718	1583	1583	1583	1583	0
4	20240409	192700	151283718	1583	1583	1583	1583	0
5	20240409	192600	151283718	1583	1583	1583	1583	0
6	20240409	192500	151283718	1583	1583	1583	1583	0
7	20240409	192400	151283718	1583	1583	1583	1583	0
8	20240409	192300	151283718	1583	1583	1583	1583	0
9	20240409	192200	151283718	1583	1583	1583	1583	0
10	20240409	192100	151283718	1583	1583	1583	1583	0
11	20240409	192000	151283718	1583	1583	1583	1583	0
12	20240409	191900	151283718	1583	1583	1583	1583	0
13	20240409	191800	151283718	1583	1583	1583	1583	0
14	20240409	191700	151283718	1583	1583	1583	1583	0
15	20240409	191600	151283718	1583	1583	1583	1583	0
16	20240409	191500	151283718	1583	1583	1583	1583	0
17	20240409	191400	151283718	1583	1583	1583	1583	0
18	20240409	191300	151283718	1583	1583	1583	1583	0
19	20240409	191200	151283718	1583	1583	1583	1583	0
20	20240409	191100	151283718	1583	1583	1583	1583	0
21	20240409	191000	151283718	1583	1583	1583	1583	0
22	20240409	190900	151283718	1583	1583	1583	1583	0
23	20240409	190800	151283718	1583	1583	1583	1583	0
24	20240409	190700	151283718	1583	1583	1583	1583	0
25	20240409	190600	151283718	1583	1583	1583	1583	0
26	20240409	190500	151283718	1583	1583	1583	1583	0
27	20240409	190400	151283718	1583	1583	1583	1583	0
28	20240409	190300	151283718	1583	1583	1583	1583	0
29	20240409	190200	151283718	1583	1583	1583	1583	0
30	20240409	190100	151283718	1583	1583	1583	1583	0
31	20240409	190000	151283718	1583	1583	1583	1583	0
32	20240409	185900	151283718	1583	1583	1583	1583	4482
33	20240409	185800	151283718	1583	1583	1583	1583	0
34	20240409	185700	151283718	1583	1583	1583	1583	0
35	20240409	185600	151283718	1583	1583	1583	1583	0
36	20240409	185500	151283718	1583	1583	1583	1583	0
37	20240409	185400	151283718	1583	1583	1583	1583	0
38	20240409	185300	151283718	1583	1583	1583	1583	0
39	20240409	185200	151283718	1583	1583	1583	1583	0
40	20240409	185100	151283718	1583	1583	1583	1583	0
41	20240409	185000	151283718	1583	1583	1583	1583	0
42	20240409	184900	151283718	1583	1583	1583	1583	0
43	20240409	184800	151283718	1583	1583	1583	1583	0
44	20240409	184700	151283718	1583	1583	1583	1583	0
45	20240409	184600	151283718	1583	1583	1583	1583	0
46	20240409	184500	151283718	1583	1583	1583	1583	0
47	20240409	184400	151283718	1583	1583	1583	1583	0
48	20240409	184300	151283718	1583	1583	1583	1583	0
49	20240409	184200	151283718	1583	1583	1583	1583	0
50	20240409	184100	151283718	1583	1583	1583	1583	0
51	20240409	184000	151283718	1583	1583	1583	1583	0
52	20240409	183900	151283718	1583	1583	1583	1583	0
53	20240409	183800	151283718	1583	1583	1583	1583	0
54	20240409	183700	151283718	1583	1583	1583	1583	0
55	20240409	183600	151283718	1583	1583	1583	1583	0
56	20240409	183500	151283718	1583	1583	1583	1583	0
57	20240409	183400	151283718	1583	1583	1583	1583	0
58	20240409	183300	151283718	1583	1583	1583	1583	0
59	20240409	183200	151283718	1583	1583	1583	1583	0
60	20240409	183100	151283718	1583	1583	1583	1583	0
61	20240409	183000	151283718	1583	1583	1583	1583	0
62	20240409	182900	151283718	1583	1583	1583	1583	4482
63	20240409	182800	151283718	1583	1583	1583	1583	0
64	20240409	182700	151283718	1583	1583	1583	1583	0
65	20240409	182600	151283718	1583	1583	1583	1583	0
66	20240409	182500	151283718	1583	1583	1583	1583	0
67	20240409	182400	151283718	1583	1583	1583	1583	0
68	20240409	182300	151283718	1583	1583	1583	1583	0
69	20240409	182200	151283718	1583	1583	1583	1583	0
70	20240409	182100	151283718	1583	1583	1583	1583	0
71	20240409	182000	151283718	1583	1583	1583	1583	0
72	20240409	181900	151283718	1583	1583	1583	1583	0
73	20240409	181800	151283718	1583	1583	1583	1583	0
74	20240409	181700	151283718	1583	1583	1583	1583	0
75	20240409	181600	151283718	1583	1583	1583	1583	0
76	20240409	181500	151283718	1583	1583	1583	1583	0
77	20240409	181400	151283718	1583	1583	1583	1583	0
78	20240409	181300	151283718	1583	1583	1583	1583	0
79	20240409	181200	151283718	1583	1583	1583	1583	0
80	20240409	181100	151283718	1583	1583	1583	1583	0
81	20240409	181000	151283718	1583	1583	1583	1583	0
82	20240409	180900	151283718	1583	1583	1583	1583	0
83	20240409	180800	151283718	1583	1583	1583	1583	0
84	20240409	180700	151283718	1583	1583	1583	1583	0
85	20240409	180600	151283718	1583	1583	1583	1583	0
86	20240409	180500	151283718	1583	1583	1583	1583	0
87	20240409	180400	151283718	1583	1583	1583	1583	0
88	20240409	180300	151283718	1583	1583	1583	1583	0
89	20240409	180200	151283718	1583	1583	1583	1583	0
90	20240409	180100	151283718	1583	1583	1583	1583	0
91	20240409	180000	151283718	1583	1583	1583	1583	0
92	20240409	175900	151283718	1583	1583	1583	1583	4482
93	20240409	175800	151283718	1583	1583	1583	1583	0
94	20240409	175700	151283718	1583	1583	1583	1583	0
95	20240409	175600	151283718	1583	1583	1583	1583	0
96	20240409	175500	151283718	1583	1583	1583	1583	0
97	20240409	175400	151283718	1583	1583	1583	1583	0
98	20240409	175300	151283718	1583	1583	1583	1583	0
99	20240409	175200	151283718	1583	1583	1583	1583	0
100	20240409	175100	151283718	1583	1583	1583	1583	0
101	20240409	175000	151283718	1583	1583	1583	1583	0
102	20240409	174900	151283718	1583	1583	1583	1583	0
103	20240409	174800	151283718	1583	1583	1583	1583	0
104	20240409	174700	151283718	1583	1583	1583	1583	0
105	20240409	174600	151283718	1583	1583	1583	1583	0
106	20240409	174500	151283718	1583	1583	1583	1583	0
107	20240409	174400	151283718	1583	1583	1583	1583	0
108	20240409	174300	151283718	1583	1583	1583	1583	0
109	20240409	174200	151283718	1583	1583	1583	1583	0
110	20240409	174100	151283718	1583	1583	1583	1583	0
111	20240409	174000	151283718	1583	1583	1583	1583	0
112	20240409	173900	151283718	1583	1583	1583	1583	0
113	20240409	173800	151283718	1583	1583	1583	1583	0
114	20240409	173700	151283718	1583	1583	1583	1583	0
115	20240409	173600	151283718	1583	1583	1583	1583	0
116	20240409	173500	151283718	1583	1583	1583	1583	0
117	20240409	173400	151283718	1583	1583	1583	1583	0
118	20240409	173300	151283718	1583	1583	1583	1583	0
119	20240409	173200	151283718	1583	1583	1583	1583	0
120	20240409	173100	151283718	1583	1583	1583	1583	0
121	20240409	173000	151283718	1583	1583	1583	1583	0
122	20240409	172900	151283718	1583	1583	1583	1583	4482
123	20240409	172800	151283718	1583	1583	1583	1583	0
124	20240409	172700	151283718	1583	1583	1583	1583	0
125	20240409	172600	151283718	1583	1583	1583	1583	0
126	20240409	172500	151283718	1583	1583	1583	1583	0
127	20240409	172400	151283718	1583	1583	1583	1583	0
128	20240409	172300	151283718	1583	1583	1583	1583	0
129	20240409	172200	151283718	1583	1583	1583	1583	0
130	20240409	172100	151283718	1583	1583	1583	1583	0
131	20240409	172000	151283718	1583	1583	1583	1583	0
132	20240409	171900	151283718	1583	1583	1583	1583	0
133	20240409	171800	151283718	1583	1583	1583	1583	0
134	20240409	171700	151283718	1583	1583	1583	1583	0
135	20240409	171600	151283718	1583	1583	1583	1583	0
136	20240409	171500	151283718	1583	1583	1583	1583	0
137	20240409	171400	151283718	1583	1583	1583	1583	0
138	20240409	171300	151283718	1583	1583	1583	1583	0
139	20240409	171200	151283718	1583	1583	1583	1583	0
140	20240409	171100	151283718	1583	1583	1583	1583	0
141	20240409	171000	151283718	1583	1583	1583	1583	0
142	20240409	170900	151283718	1583	1583	1583	1583	0
143	20240409	170800	151283718	1583	1583	1583	1583	0
144	20240409	170700	151283718	1583	1583	1583	1583	0
145	20240409	170600	151283718	1583	1583	1583	1583	0
146	20240409	170500	151283718	1583	1583	1583	1583	0
147	20240409	170400	151283718	1583	1583	1583	1583	0
148	20240409	170300	151283718	1583	1583	1583	1583	0
149	20240409	170200	151283718	1583	1583	1583	1583	0
150	20240409	170100	151283718	1583	1583	1583	1583	0
151	20240409	170000	151283718	1583	1583	1583	1583	0
152	20240409	165900	151283718	1583	1583	1583	1583	4482
153	20240409	165800	151283718	1583	1583	1583	1583	0
154	20240409	165700	151283718	1583	1583	1583	1583	0
155	20240409	165600	151283718	1583	1583	1583	1583	0
156	20240409	165500	151283718	1583	1583	1583	1583	0
157	20240409	165400	151283718	1583	1583	1583	1583	0
158	20240409	165300	151283718	1583	1583	1583	1583	0
159	20240409	165200	151283718	1583	1583	1583	1583	0
160	20240409	165100	151283718	1583	1583	1583	1583	0
161	20240409	165000	151283718	1583	1583	1583	1583	0
162	20240409	164900	151283718	1583	1583	1583	1583	0
163	20240409	164800	151283718	1583	1583	1583	1583	0
164	20240409	164700	151283718	1583	1583	1583	1583	0
165	20240409	164600	151283718	1583	1583	1583	1583	0
166	20240409	164500	151283718	1583	1583	1583	1583	0
167	20240409	164400	151283718	1583	1583	1583	1583	0
168	20240409	164300	151283718	1583	1583	1583	1583	0
169	20240409	164200	151283718	1583	1583	1583	1583	0
170	20240409	164100	151283718	1583	1583	1583	1583	0
171	20240409	164000	151283718	1583	1583	1583	1583	0
172	20240409	163900	151283718	1583	1583	1583	1583	0
173	20240409	163800	151283718	1583	1583	1583	1583	0
174	20240409	163700	151283718	1583	1583	1583	1583	0
175	20240409	163600	151283718	1583	1583	1583	1583	0
176	20240409	163500	151283718	1583	1583	1583	1583	0
177	20240409	163400	151283718	1583	1583	1583	1583	0
178	20240409	163300	151283718	1583	1583	1583	1583	0
179	20240409	163200	151283718	1583	1583	1583	1583	0
180	20240409	163100	151283718	1583	1583	1583	1583	0
181	20240409	163000	151283718	1583	1583	1583	1583	0
182	20240409	162900	151283718	1583	1583	1583	1583	4482
183	20240409	162800	151283718	1583	1583	1583	1583	0
184	20240409	162700	151283718	1583	1583	1583	1583	0
185	20240409	162600	151283718	1583	1583	1583	1583	0
186	20240409	162500	151283718	1583	1583	1583	1583	0
187	20240409	162400	151283718	1583	1583	1583	1583	0
188	20240409	162300	151283718	1583	1583	1583	1583	0
189	20240409	162200	151283718	1583	1583	1583	1583	0
190	20240409	162100	151283718	1583	1583	1583	1583	0
191	20240409	162000	151283718	1583	1583	1583	1583	0
192	20240409	161900	151283718	1583	1583	1583	1583	0
193	20240409	161800	151283718	1583	1583	1583	1583	0
194	20240409	161700	151283718	1583	1583	1583	1583	0
195	20240409	161600	151283718	1583	1583	1583	1583	0
196	20240409	161500	151283718	1583	1583	1583	1583	0
197	20240409	161400	151283718	1583	1583	1583	1583	0
198	20240409	161300	151283718	1583	1583	1583	1583	0
199	20240409	161200	151283718	1583	1583	1583	1583	0
200	20240409	161100	151283718	1583	1583	1583	1583	0
201	20240409	161000	151283718	1583	1583	1583	1583	0
202	20240409	160900	151283718	1583	1583	1583	1583	0
203	20240409	160800	151283718	1583	1583	1583	1583	0
204	20240409	160700	151283718	1583	1583	1583	1583	0
205	20240409	160600	151283718	1583	1583	1583	1583	0
206	20240409	160500	151283718	1583	1583	1583	1583	0
207	20240409	160400	151283718	1583	1583	1583	1583	0
208	20240409	160300	151283718	1583	1583	1583	1583	0
209	20240409	160200	151283718	1583	1583	1583	1583	0
210	20240409	160100	151283718	1583	1583	1583	1583	0
211	20240409	160000	151283718	1583	1583	1583	1583	0
212	20240409	155900	151283718	1583	1583	1583	1583	4482
213	20240409	155800	151283718	1583	1583	1583	1583	0
214	20240409	155700	151283718	1583	1583	1583	1583	0
215	20240409	155600	151283718	1583	1583	1583	1583	0
216	20240409	155500	151283718	1583	1583	1583	1583	0
217	20240409	155400	151283718	1583	1583	1583	1583	0
218	20240409	155300	151283718	1583	1583	1583	1583	0
219	20240409	155200	151283718	1583	1583	1583	1583	0
220	20240409	155100	151283718	1583	1583	1583	1583	0
221	20240409	155000	151283718	1583	1583	1583	1583	0
222	20240409	154900	151283718	1583	1583	1583	1583	0
223	20240409	154800	151283718	1583	1583	1583	1583	0
224	20240409	154700	151283718	1583	1583	1583	1583	0
225	20240409	154600	151283718	1583	1583	1583	1583	0
226	20240409	154500	151283718	1583	1583	1583	1583	0
227	20240409	154400	151283718	1583	1583	1583	1583	0
228	20240409	154300	151283718	1583	1583	1583	1583	0
229	20240409	154200	151283718	1583	1583	1583	1583	0
230	20240409	154100	151283718	1583	1583	1583	1583	0
231	20240409	154000	151283718	1583	1583	1583	1583	0
232	20240409	153900	151283718	1583	1583	1583	1583	0
233	20240409	153800	151283718	1583	1583	1583	1583	0
234	20240409	153700	151283718	1583	1583	1583	1583	0
235	20240409	153600	151283718	1583	1583	1583	1583	0
236	20240409	153500	151283718	1583	1583	1583	1583	0
237	20240409	153400	151283718	1583	1583	1583	1583	0
238	20240409	153300	151283718	1583	1583	1583	1583	0
239	20240409	153200	151283718	1583	1583	1583	1583	0
240	20240409	153100	151283718	1583	1583	1583	1583	0
241	20240409	153000	151283718	1583	1583	1583	1583	4482
242	20240409	152900	144188712	1580	1580	1580	1580	0
243	20240409	152800	144188712	1580	1580	1580	1580	0
244	20240409	152700	144188712	1580	1580	1580	1580	0
245	20240409	152600	144188712	1580	1580	1580	1580	0
246	20240409	152500	144188712	1580	1580	1580	1580	0
247	20240409	152400	144188712	1580	1580	1580	1580	0
248	20240409	152300	144188712	1580	1580	1580	1580	0
249	20240409	152200	144188712	1580	1580	1580	1580	0
250	20240409	152100	144188712	1580	1580	1580	1580	0
251	20240409	152000	144188712	1580	1580	1580	1580	0
252	20240409	151900	144188712	1580	1580	1580	1580	0
253	20240409	151800	144188712	1580	1580	1580	1580	0
254	20240409	151700	144188712	1580	1577	1580	1577	2020
255	20240409	151600	141002120	1577	1570	1577	1570	31
256	20240409	151500	140953240	1577	1577	1577	1577	0
257	20240409	151400	140953240	1577	1571	1577	1570	2101
258	20240409	151300	137652979	1572	1572	1577	1571	26
259	20240409	151200	137612008	1577	1571	1577	1571	12
260	20240409	151100	137593090	1577	1571	1577	1571	31
261	20240409	151000	137544209	1577	1577	1577	1577	123
262	20240409	150900	137350238	1579	1579	1579	1579	0
263	20240409	150800	137350238	1579	1579	1579	1579	0
264	20240409	150700	137350238	1579	1579	1579	1579	0
265	20240409	150600	137350238	1579	1579	1579	1579	0
266	20240409	150500	137350238	1579	1579	1579	1579	20
267	20240409	150400	137318658	1571	1575	1575	1571	10
268	20240409	150300	137302944	1579	1579	1579	1579	0
269	20240409	150200	137302944	1579	1579	1579	1579	0
270	20240409	150100	137302944	1579	1579	1579	1579	0
271	20240409	150000	137302944	1579	1579	1579	1579	86
272	20240409	145900	137167150	1579	1579	1579	1579	0
273	20240409	145800	137167150	1579	1579	1579	1579	0
274	20240409	145700	137167150	1579	1579	1579	1579	252
275	20240409	145600	136769242	1579	1579	1579	1579	0
276	20240409	145500	136769242	1579	1579	1579	1579	0
277	20240409	145400	136769242	1579	1579	1579	1579	0
278	20240409	145300	136769242	1579	1579	1579	1579	0
279	20240409	145200	136769242	1579	1579	1579	1579	0
280	20240409	145100	136769242	1579	1579	1579	1579	0
281	20240409	145000	136769242	1579	1579	1579	1579	1100
282	20240409	144900	135032342	1579	1579	1579	1579	0
283	20240409	144800	135032342	1579	1579	1579	1579	0
284	20240409	144700	135032342	1579	1579	1579	1579	0
285	20240409	144600	135032342	1579	1579	1579	1579	0
286	20240409	144500	135032342	1579	1579	1579	1579	0
287	20240409	144400	135032342	1579	1579	1579	1579	0
288	20240409	144300	135032342	1579	1579	1579	1579	500
289	20240409	144200	134242842	1579	1579	1579	1579	5000
290	20240409	144100	126347842	1579	1579	1579	1579	0
291	20240409	144000	126347842	1579	1579	1579	1579	0
292	20240409	143900	126347842	1579	1579	1579	1579	1
293	20240409	143800	126346263	1570	1570	1570	1570	929
294	20240409	143700	124887733	1578	1578	1578	1578	0
295	20240409	143600	124887733	1578	1578	1578	1578	0
296	20240409	143500	124887733	1578	1578	1578	1578	0
297	20240409	143400	124887733	1578	1578	1578	1578	0
298	20240409	143300	124887733	1578	1578	1578	1578	0
299	20240409	143200	124887733	1578	1578	1578	1578	1
300	20240409	143100	124886155	1570	1570	1570	1570	2
301	20240409	143000	124883015	1577	1570	1577	1570	2021
302	20240409	142900	121709902	1574	1574	1574	1574	0
303	20240409	142800	121709902	1574	1574	1574	1574	0
304	20240409	142700	121709902	1574	1573	1574	1573	179
305	20240409	142600	121428334	1573	1573	1573	1573	0
306	20240409	142500	121428334	1573	1573	1573	1573	20
307	20240409	142400	121396874	1570	1570	1570	1570	5
308	20240409	142300	121389024	1573	1573	1573	1573	0
309	20240409	142200	121389024	1573	1573	1573	1573	1000
310	20240409	142100	119816024	1571	1571	1571	1571	0
311	20240409	142000	119816024	1571	1569	1571	1569	5
312	20240409	141900	119808176	1570	1570	1570	1570	1
313	20240409	141800	119806606	1570	1570	1570	1570	0
314	20240409	141700	119806606	1570	1570	1570	1570	1977
315	20240409	141600	116702716	1570	1570	1570	1570	423
316	20240409	141500	116038606	1575	1575	1575	1575	0
317	20240409	141400	116038606	1575	1575	1575	1575	251
318	20240409	141300	115643281	1570	1570	1570	1570	0
319	20240409	141200	115643281	1570	1570	1570	1570	0
320	20240409	141100	115643281	1570	1570	1570	1570	0
321	20240409	141000	115643281	1570	1572	1572	1570	6017
322	20240409	140900	106194966	1572	1572	1572	1572	1200
323	20240409	140800	104308566	1575	1575	1575	1575	911
324	20240409	140700	102873741	1575	1575	1575	1575	0
325	20240409	140600	102873741	1575	1575	1575	1575	0
326	20240409	140500	102873741	1575	1575	1575	1575	0
327	20240409	140400	102873741	1575	1575	1575	1575	5
328	20240409	140300	102865866	1575	1576	1576	1575	9
329	20240409	140200	102851690	1577	1577	1577	1577	0
330	20240409	140100	102851690	1577	1577	1577	1577	0
331	20240409	140000	102851690	1577	1577	1577	1577	0
332	20240409	135900	102851690	1577	1576	1577	1576	4
333	20240409	135800	102845384	1579	1579	1579	1579	0
334	20240409	135700	102845384	1579	1579	1579	1579	0
335	20240409	135600	102845384	1579	1579	1579	1579	0
336	20240409	135500	102845384	1579	1579	1579	1579	0
337	20240409	135400	102845384	1579	1579	1579	1579	793
338	20240409	135300	101593237	1580	1580	1580	1580	0
339	20240409	135200	101593237	1580	1580	1580	1580	0
340	20240409	135100	101593237	1580	1580	1580	1580	0
341	20240409	135000	101593237	1580	1580	1580	1580	0
342	20240409	134900	101593237	1580	1580	1580	1580	0
343	20240409	134800	101593237	1580	1580	1580	1580	0
344	20240409	134700	101593237	1580	1580	1580	1580	0
345	20240409	134600	101593237	1580	1580	1580	1580	0
346	20240409	134500	101593237	1580	1577	1580	1577	950
347	20240409	134400	100094464	1576	1576	1576	1576	5
348	20240409	134300	100086584	1575	1575	1575	1575	7
349	20240409	134200	100075559	1575	1575	1575	1575	1
350	20240409	134100	100073984	1575	1575	1575	1575	0
351	20240409	134000	100073984	1575	1575	1575	1575	22
352	20240409	133900	100039334	1577	1577	1577	1577	0
353	20240409	133800	100039334	1577	1577	1577	1577	0
354	20240409	133700	100039334	1577	1577	1577	1577	0
355	20240409	133600	100039334	1577	1577	1577	1577	120
356	20240409	133500	99850094	1575	1576	1576	1575	600
357	20240409	133400	98905092	1576	1576	1576	1576	0
358	20240409	133300	98905092	1576	1576	1576	1576	0
359	20240409	133200	98905092	1576	1576	1576	1576	0
360	20240409	133100	98905092	1576	1576	1576	1576	0
361	20240409	133000	98905092	1576	1576	1576	1576	0
362	20240409	132900	98905092	1576	1576	1576	1576	0
363	20240409	132800	98905092	1576	1576	1576	1576	0
364	20240409	132700	98905092	1576	1576	1576	1576	1
365	20240409	132600	98903516	1575	1575	1575	1575	81
366	20240409	132500	98775941	1578	1578	1578	1578	0
367	20240409	132400	98775941	1578	1578	1578	1578	1
368	20240409	132300	98774363	1578	1578	1578	1578	0
369	20240409	132200	98774363	1578	1578	1578	1578	0
370	20240409	132100	98774363	1578	1578	1578	1578	1
371	20240409	132000	98772785	1581	1581	1581	1581	0
372	20240409	131900	98772785	1581	1581	1581	1581	100
373	20240409	131800	98614685	1575	1575	1575	1575	0
374	20240409	131700	98614685	1575	1575	1575	1575	0
375	20240409	131600	98614685	1575	1575	1575	1575	0
376	20240409	131500	98614685	1575	1575	1575	1575	300
377	20240409	131400	98142185	1581	1581	1581	1581	0
378	20240409	131300	98142185	1581	1581	1581	1581	100
379	20240409	131200	97984085	1580	1580	1580	1580	0
380	20240409	131100	97984085	1580	1580	1580	1580	1
381	20240409	131000	97982505	1583	1583	1583	1583	0
382	20240409	130900	97982505	1583	1583	1583	1583	30
383	20240409	130800	97935015	1583	1583	1583	1583	30
384	20240409	130700	97887525	1583	1583	1583	1583	30
385	20240409	130600	97840035	1583	1583	1583	1583	0
386	20240409	130500	97840035	1583	1583	1583	1583	0
387	20240409	130400	97840035	1583	1583	1583	1583	50
388	20240409	130300	97760885	1582	1581	1582	1581	900
389	20240409	130200	96337492	1581	1581	1581	1581	100
390	20240409	130100	96179392	1580	1580	1580	1580	5
391	20240409	130000	96171492	1580	1580	1580	1580	24
392	20240409	125900	96133572	1580	1580	1580	1580	0
393	20240409	125800	96133572	1580	1580	1580	1580	0
394	20240409	125700	96133572	1580	1580	1580	1580	76
395	20240409	125600	96013492	1575	1575	1575	1575	210
396	20240409	125500	95682742	1580	1580	1580	1580	496
397	20240409	125400	94899062	1580	1580	1580	1580	82
398	20240409	125300	94769502	1580	1580	1580	1580	0
399	20240409	125200	94769502	1580	1580	1580	1580	3
400	20240409	125100	94764762	1580	1580	1580	1580	1500
401	20240409	125000	92394762	1578	1578	1578	1578	0
402	20240409	124900	92394762	1578	1578	1578	1578	99
403	20240409	124800	92238540	1578	1578	1578	1578	0
404	20240409	124700	92238540	1578	1578	1578	1578	50
405	20240409	124600	92159640	1580	1580	1580	1580	2
406	20240409	124500	92156480	1579	1578	1579	1578	1069
407	20240409	124400	90468696	1578	1578	1578	1578	100
408	20240409	124300	90310896	1579	1579	1579	1579	10
409	20240409	124200	90295106	1579	1579	1579	1579	0
410	20240409	124100	90295106	1579	1579	1579	1579	0
411	20240409	124000	90295106	1579	1579	1579	1579	2
412	20240409	123900	90291948	1575	1575	1579	1575	540
413	20240409	123800	89441408	1579	1579	1579	1579	0
414	20240409	123700	89441408	1579	1579	1579	1579	40
415	20240409	123600	89378248	1579	1579	1579	1579	0
416	20240409	123500	89378248	1579	1579	1579	1579	100
417	20240409	123400	89220348	1579	1578	1579	1578	3200
418	20240409	123300	84169107	1578	1578	1578	1578	0
419	20240409	123200	84169107	1578	1578	1578	1578	0
420	20240409	123100	84169107	1578	1578	1578	1578	0
421	20240409	123000	84169107	1578	1578	1578	1578	0
422	20240409	122900	84169107	1578	1578	1578	1578	0
423	20240409	122800	84169107	1578	1578	1578	1578	0
424	20240409	122700	84169107	1578	1578	1578	1578	0
425	20240409	122600	84169107	1578	1578	1578	1578	0
426	20240409	122500	84169107	1578	1578	1578	1578	100
427	20240409	122400	84011307	1578	1578	1578	1578	2
428	20240409	122300	84008151	1578	1578	1578	1578	3
429	20240409	122200	84003417	1577	1577	1577	1577	0
430	20240409	122100	84003417	1577	1577	1577	1577	0
431	20240409	122000	84003417	1577	1577	1577	1577	592
432	20240409	121900	83069833	1577	1577	1577	1577	0
433	20240409	121800	83069833	1577	1577	1577	1577	15
434	20240409	121700	83046178	1577	1577	1577	1577	100
435	20240409	121600	82888478	1577	1577	1577	1577	0
436	20240409	121500	82888478	1577	1577	1577	1577	0
437	20240409	121400	82888478	1577	1576	1577	1576	460
438	20240409	121300	82163108	1575	1575	1575	1575	0
439	20240409	121200	82163108	1575	1575	1575	1575	0
440	20240409	121100	82163108	1575	1574	1575	1574	4105
441	20240409	121000	75698233	1575	1575	1575	1575	0
442	20240409	120900	75698233	1575	1575	1575	1575	0
443	20240409	120800	75698233	1575	1575	1575	1575	0
444	20240409	120700	75698233	1575	1575	1575	1575	0
445	20240409	120600	75698233	1575	1576	1576	1575	426
446	20240409	120500	75027279	1576	1576	1576	1576	0
447	20240409	120400	75027279	1576	1576	1576	1576	0
448	20240409	120300	75027279	1576	1576	1576	1576	0
449	20240409	120200	75027279	1576	1576	1576	1576	70
450	20240409	120100	74916959	1577	1577	1577	1577	0
451	20240409	120000	74916959	1577	1577	1577	1577	0
452	20240409	115900	74916959	1577	1577	1577	1577	0
453	20240409	115800	74916959	1577	1577	1577	1577	0
454	20240409	115700	74916959	1577	1577	1577	1577	0
455	20240409	115600	74916959	1577	1577	1577	1577	0
456	20240409	115500	74916959	1577	1575	1577	1575	1380
457	20240409	115400	72742156	1575	1575	1575	1575	0
458	20240409	115300	72742156	1575	1575	1575	1575	1
459	20240409	115200	72740581	1575	1575	1575	1575	0
460	20240409	115100	72740581	1575	1575	1575	1575	800
461	20240409	115000	71480581	1575	1575	1575	1575	317
462	20240409	114900	70981306	1575	1575	1575	1575	318
463	20240409	114800	70480456	1575	1575	1575	1575	600
464	20240409	114700	69535456	1575	1575	1575	1575	0
465	20240409	114600	69535456	1575	1575	1575	1575	0
466	20240409	114500	69535456	1575	1575	1575	1575	41
467	20240409	114400	69470881	1575	1575	1575	1575	2
468	20240409	114300	69467731	1575	1575	1575	1575	0
469	20240409	114200	69467731	1575	1575	1575	1575	0
470	20240409	114100	69467731	1575	1571	1575	1571	144
471	20240409	114000	69241503	1574	1571	1574	1571	1150
472	20240409	113900	67431853	1571	1571	1571	1571	76
473	20240409	113800	67312457	1575	1575	1575	1575	0
474	20240409	113700	67312457	1575	1575	1575	1575	0
475	20240409	113600	67312457	1575	1575	1575	1575	1
476	20240409	113500	67310882	1574	1574	1574	1574	1500
477	20240409	113400	64949882	1574	1571	1574	1571	2
478	20240409	113300	64946737	1572	1572	1572	1572	10
479	20240409	113200	64931017	1574	1574	1574	1574	0
480	20240409	113100	64931017	1574	1574	1574	1574	0
481	20240409	113000	64931017	1574	1574	1574	1574	0
482	20240409	112900	64931017	1574	1574	1574	1574	400
483	20240409	112800	64301417	1574	1574	1574	1574	0
484	20240409	112700	64301417	1574	1574	1574	1573	161
485	20240409	112600	64048162	1573	1573	1573	1573	351
486	20240409	112500	63496039	1573	1573	1573	1573	0
487	20240409	112400	63496039	1573	1573	1573	1573	0
488	20240409	112300	63496039	1573	1573	1573	1573	0
489	20240409	112200	63496039	1573	1573	1573	1573	0
490	20240409	112100	63496039	1573	1573	1573	1573	0
491	20240409	112000	63496039	1573	1573	1573	1573	0
492	20240409	111900	63496039	1573	1573	1573	1573	0
493	20240409	111800	63496039	1573	1573	1573	1573	0
494	20240409	111700	63496039	1573	1573	1573	1573	0
495	20240409	111600	63496039	1573	1573	1573	1573	0
496	20240409	111500	63496039	1573	1573	1573	1573	0
497	20240409	111400	63496039	1573	1573	1573	1573	0
498	20240409	111300	63496039	1573	1573	1573	1573	0
499	20240409	111200	63496039	1573	1573	1573	1573	19
500	20240409	111100	63466152	1574	1574	1574	1574	0
501	20240409	111000	63466152	1574	1574	1574	1574	0
502	20240409	110900	63466152	1574	1574	1574	1574	0
503	20240409	110800	63466152	1574	1574	1574	1574	0
504	20240409	110700	63466152	1574	1574	1574	1574	0
505	20240409	110600	63466152	1574	1574	1574	1574	0
506	20240409	110500	63466152	1574	1574	1574	1574	0
507	20240409	110400	63466152	1574	1574	1574	1574	0
508	20240409	110300	63466152	1574	1574	1574	1574	12
509	20240409	110200	63447264	1574	1574	1574	1574	0
510	20240409	110100	63447264	1574	1574	1574	1574	588
511	20240409	110000	62521752	1574	1574	1574	1574	0
512	20240409	105900	62521752	1574	1574	1574	1574	0
513	20240409	105800	62521752	1574	1574	1574	1574	0
514	20240409	105700	62521752	1574	1574	1574	1574	0
515	20240409	105600	62521752	1574	1574	1574	1574	0
516	20240409	105500	62521752	1574	1574	1574	1574	0
517	20240409	105400	62521752	1574	1573	1574	1570	701
518	20240409	105300	61419663	1573	1573	1573	1573	2495
519	20240409	105200	57495028	1573	1573	1573	1573	0
520	20240409	105100	57495028	1573	1573	1573	1573	3
521	20240409	105000	57490309	1573	1573	1573	1573	0
522	20240409	104900	57490309	1573	1573	1573	1573	0
523	20240409	104800	57490309	1573	1573	1573	1573	0
524	20240409	104700	57490309	1573	1573	1573	1573	10
525	20240409	104600	57474579	1573	1573	1573	1573	1
526	20240409	104500	57473006	1569	1569	1569	1569	512
527	20240409	104400	56669678	1570	1570	1570	1570	0
528	20240409	104300	56669678	1570	1569	1570	1569	6
529	20240409	104200	56660263	1570	1573	1573	1570	9
530	20240409	104100	56646130	1571	1571	1571	1571	5
531	20240409	104000	56638275	1573	1570	1573	1570	12
532	20240409	103900	56619432	1573	1573	1573	1573	0
533	20240409	103800	56619432	1573	1573	1573	1573	0
534	20240409	103700	56619432	1573	1573	1573	1573	1
535	20240409	103600	56617859	1575	1575	1575	1575	0
536	20240409	103500	56617859	1575	1575	1575	1575	0
537	20240409	103400	56617859	1575	1575	1575	1575	0
538	20240409	103300	56617859	1575	1575	1575	1575	0
539	20240409	103200	56617859	1575	1575	1575	1575	0
540	20240409	103100	56617859	1575	1575	1575	1575	0
541	20240409	103000	56617859	1575	1575	1575	1575	0
542	20240409	102900	56617859	1575	1575	1575	1575	0
543	20240409	102800	56617859	1575	1575	1575	1575	1
544	20240409	102700	56616284	1572	1572	1572	1572	200
545	20240409	102600	56301884	1575	1575	1575	1575	0
546	20240409	102500	56301884	1575	1575	1575	1575	0
547	20240409	102400	56301884	1575	1575	1575	1575	0
548	20240409	102300	56301884	1575	1575	1575	1575	0
549	20240409	102200	56301884	1575	1575	1575	1575	0
550	20240409	102100	56301884	1575	1575	1575	1575	0
551	20240409	102000	56301884	1575	1575	1575	1575	0
552	20240409	101900	56301884	1575	1575	1575	1575	0
553	20240409	101800	56301884	1575	1575	1575	1575	0
554	20240409	101700	56301884	1575	1575	1575	1575	0
555	20240409	101600	56301884	1575	1575	1575	1575	0
556	20240409	101500	56301884	1575	1575	1575	1575	1
557	20240409	101400	56300309	1569	1575	1575	1569	1051
558	20240409	101300	54651284	1569	1573	1573	1569	367
559	20240409	101200	54075292	1573	1573	1573	1573	4
560	20240409	101100	54069000	1573	1575	1575	1573	4
561	20240409	101000	54062706	1575	1575	1575	1575	1
562	20240409	100900	54061131	1572	1572	1572	1572	0
563	20240409	100800	54061131	1572	1572	1572	1572	300
564	20240409	100700	53589531	1577	1577	1577	1577	1
565	20240409	100600	53587954	1577	1577	1577	1577	0
566	20240409	100500	53587954	1577	1577	1577	1577	0
567	20240409	100400	53587954	1577	1575	1577	1575	1692
568	20240409	100300	50923052	1576	1576	1576	1576	2
569	20240409	100200	50919900	1576	1576	1576	1576	1913
570	20240409	100100	47905012	1576	1574	1576	1574	507
571	20240409	100000	47106490	1574	1576	1576	1574	46
572	20240409	095900	47034084	1574	1574	1574	1574	0
573	20240409	095800	47034084	1574	1574	1574	1574	56
574	20240409	095700	46945940	1574	1574	1574	1574	0
575	20240409	095600	46945940	1574	1574	1574	1574	1
576	20240409	095500	46944366	1576	1576	1576	1576	0
577	20240409	095400	46944366	1576	1576	1576	1576	0
578	20240409	095300	46944366	1576	1576	1576	1576	4
579	20240409	095200	46938062	1576	1576	1576	1576	0
580	20240409	095100	46938062	1576	1576	1576	1576	0
581	20240409	095000	46938062	1576	1576	1576	1576	1
582	20240409	094900	46936486	1572	1572	1572	1572	100
583	20240409	094800	46779286	1576	1576	1576	1576	0
584	20240409	094700	46779286	1576	1576	1576	1576	150
585	20240409	094600	46542886	1576	1576	1576	1576	0
586	20240409	094500	46542886	1576	1576	1576	1576	190
587	20240409	094400	46243446	1577	1577	1577	1577	1
588	20240409	094300	46241869	1577	1577	1577	1577	0
589	20240409	094200	46241869	1577	1577	1577	1577	0
590	20240409	094100	46241869	1577	1574	1577	1574	1201
591	20240409	094000	44351492	1577	1574	1577	1574	77
592	20240409	093900	44230291	1574	1573	1574	1573	2
593	20240409	093800	44227144	1572	1572	1572	1572	100
594	20240409	093700	44069944	1572	1571	1572	1571	103
595	20240409	093600	43908031	1572	1572	1572	1572	2
596	20240409	093500	43904887	1573	1573	1573	1573	1
597	20240409	093400	43903314	1574	1574	1574	1574	63
598	20240409	093300	43804152	1574	1574	1574	1574	3
599	20240409	093200	43799430	1575	1575	1575	1575	2
600	20240409	093100	43796280	1575	1577	1577	1575	2
601	20240409	093000	43793128	1577	1578	1578	1577	11
602	20240409	092900	43775780	1577	1578	1578	1577	2972
603	20240409	092800	39088935	1577	1577	1578	1577	256
604	20240409	092700	38685222	1578	1578	1578	1578	1
605	20240409	092600	38683644	1577	1577	1578	1577	1270
606	20240409	092500	36680848	1577	1575	1577	1570	2755
607	20240409	092400	32355128	1578	1578	1578	1578	0
608	20240409	092300	32355128	1578	1575	1578	1575	1067
609	20240409	092200	30674584	1574	1573	1574	1573	505
610	20240409	092100	29880160	1573	1573	1573	1573	1
611	20240409	092000	29878587	1570	1570	1570	1570	1760
612	20240409	091900	27115387	1570	1570	1570	1570	0
613	20240409	091800	27115387	1570	1570	1570	1570	1
614	20240409	091700	27113817	1563	1563	1563	1563	0
615	20240409	091600	27113817	1563	1572	1572	1563	53
616	20240409	091500	27030528	1572	1572	1572	1572	0
617	20240409	091400	27030528	1572	1572	1572	1572	70
618	20240409	091300	26920488	1572	1572	1572	1572	0
619	20240409	091200	26920488	1572	1568	1572	1568	2455
620	20240409	091100	23067402	1572	1572	1572	1572	0
621	20240409	091000	23067402	1572	1572	1572	1572	0
622	20240409	090900	23067402	1572	1572	1572	1572	0
623	20240409	090800	23067402	1572	1572	1572	1572	0
624	20240409	090700	23067402	1572	1572	1572	1572	0
625	20240409	090600	23067402	1572	1572	1572	1572	0
626	20240409	090500	23067402	1572	1572	1572	1572	0
627	20240409	090400	23067402	1572	1572	1572	1572	0
628	20240409	090300	23067402	1572	1573	1573	1571	15
629	20240409	090200	23043831	1563	1560	1574	1560	248
630	20240409	090100	22654858	1553	1553	1553	1553	29
631	20240409	090000	22609821	1552	1551	1562	1551	14562