KissMeData/090080/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	194300	184221248	1166	1166	1166	1166	1890
3	20240405	194200	184221248	1166	1166	1166	1166	0
4	20240405	194100	184221248	1166	1166	1166	1166	0
5	20240405	194000	184221248	1166	1166	1166	1166	0
6	20240405	193900	184221248	1166	1166	1166	1166	0
7	20240405	193800	184221248	1166	1166	1166	1166	0
8	20240405	193700	184221248	1166	1166	1166	1166	0
9	20240405	193600	184221248	1166	1166	1166	1166	0
10	20240405	193500	184221248	1166	1166	1166	1166	0
11	20240405	193400	184221248	1166	1166	1166	1166	0
12	20240405	193300	184221248	1166	1166	1166	1166	0
13	20240405	193200	184221248	1166	1166	1166	1166	0
14	20240405	193100	184221248	1166	1166	1166	1166	0
15	20240405	193000	184221248	1166	1166	1166	1166	0
16	20240405	192900	184221248	1166	1166	1166	1166	0
17	20240405	192800	184221248	1166	1166	1166	1166	0
18	20240405	192700	184221248	1166	1166	1166	1166	0
19	20240405	192600	184221248	1166	1166	1166	1166	0
20	20240405	192500	184221248	1166	1166	1166	1166	0
21	20240405	192400	184221248	1166	1166	1166	1166	0
22	20240405	192300	184221248	1166	1166	1166	1166	0
23	20240405	192200	184221248	1166	1166	1166	1166	0
24	20240405	192100	184221248	1166	1166	1166	1166	0
25	20240405	192000	184221248	1166	1166	1166	1166	0
26	20240405	191900	184221248	1166	1166	1166	1166	0
27	20240405	191800	184221248	1166	1166	1166	1166	0
28	20240405	191700	184221248	1166	1166	1166	1166	0
29	20240405	191600	184221248	1166	1166	1166	1166	0
30	20240405	191500	184221248	1166	1166	1166	1166	0
31	20240405	191400	184221248	1166	1166	1166	1166	0
32	20240405	191300	184221248	1166	1166	1166	1166	1890
33	20240405	191200	184221248	1166	1166	1166	1166	0
34	20240405	191100	184221248	1166	1166	1166	1166	0
35	20240405	191000	184221248	1166	1166	1166	1166	0
36	20240405	190900	184221248	1166	1166	1166	1166	0
37	20240405	190800	184221248	1166	1166	1166	1166	0
38	20240405	190700	184221248	1166	1166	1166	1166	0
39	20240405	190600	184221248	1166	1166	1166	1166	0
40	20240405	190500	184221248	1166	1166	1166	1166	0
41	20240405	190400	184221248	1166	1166	1166	1166	0
42	20240405	190300	184221248	1166	1166	1166	1166	0
43	20240405	190200	184221248	1166	1166	1166	1166	0
44	20240405	190100	184221248	1166	1166	1166	1166	0
45	20240405	190000	184221248	1166	1166	1166	1166	0
46	20240405	185900	184221248	1166	1166	1166	1166	0
47	20240405	185800	184221248	1166	1166	1166	1166	0
48	20240405	185700	184221248	1166	1166	1166	1166	0
49	20240405	185600	184221248	1166	1166	1166	1166	0
50	20240405	185500	184221248	1166	1166	1166	1166	0
51	20240405	185400	184221248	1166	1166	1166	1166	0
52	20240405	185300	184221248	1166	1166	1166	1166	0
53	20240405	185200	184221248	1166	1166	1166	1166	0
54	20240405	185100	184221248	1166	1166	1166	1166	0
55	20240405	185000	184221248	1166	1166	1166	1166	0
56	20240405	184900	184221248	1166	1166	1166	1166	0
57	20240405	184800	184221248	1166	1166	1166	1166	0
58	20240405	184700	184221248	1166	1166	1166	1166	0
59	20240405	184600	184221248	1166	1166	1166	1166	0
60	20240405	184500	184221248	1166	1166	1166	1166	0
61	20240405	184400	184221248	1166	1166	1166	1166	0
62	20240405	184300	184221248	1166	1166	1166	1166	1890
63	20240405	184200	184221248	1166	1166	1166	1166	0
64	20240405	184100	184221248	1166	1166	1166	1166	0
65	20240405	184000	184221248	1166	1166	1166	1166	0
66	20240405	183900	184221248	1166	1166	1166	1166	0
67	20240405	183800	184221248	1166	1166	1166	1166	0
68	20240405	183700	184221248	1166	1166	1166	1166	0
69	20240405	183600	184221248	1166	1166	1166	1166	0
70	20240405	183500	184221248	1166	1166	1166	1166	0
71	20240405	183400	184221248	1166	1166	1166	1166	0
72	20240405	183300	184221248	1166	1166	1166	1166	0
73	20240405	183200	184221248	1166	1166	1166	1166	0
74	20240405	183100	184221248	1166	1166	1166	1166	0
75	20240405	183000	184221248	1166	1166	1166	1166	0
76	20240405	182900	184221248	1166	1166	1166	1166	0
77	20240405	182800	184221248	1166	1166	1166	1166	0
78	20240405	182700	184221248	1166	1166	1166	1166	0
79	20240405	182600	184221248	1166	1166	1166	1166	0
80	20240405	182500	184221248	1166	1166	1166	1166	0
81	20240405	182400	184221248	1166	1166	1166	1166	0
82	20240405	182300	184221248	1166	1166	1166	1166	0
83	20240405	182200	184221248	1166	1166	1166	1166	0
84	20240405	182100	184221248	1166	1166	1166	1166	0
85	20240405	182000	184221248	1166	1166	1166	1166	0
86	20240405	181900	184221248	1166	1166	1166	1166	0
87	20240405	181800	184221248	1166	1166	1166	1166	0
88	20240405	181700	184221248	1166	1166	1166	1166	0
89	20240405	181600	184221248	1166	1166	1166	1166	0
90	20240405	181500	184221248	1166	1166	1166	1166	0
91	20240405	181400	184221248	1166	1166	1166	1166	0
92	20240405	181300	184221248	1166	1166	1166	1166	1890
93	20240405	181200	184221248	1166	1166	1166	1166	0
94	20240405	181100	184221248	1166	1166	1166	1166	0
95	20240405	181000	184221248	1166	1166	1166	1166	0
96	20240405	180900	184221248	1166	1166	1166	1166	0
97	20240405	180800	184221248	1166	1166	1166	1166	0
98	20240405	180700	184221248	1166	1166	1166	1166	0
99	20240405	180600	184221248	1166	1166	1166	1166	0
100	20240405	180500	184221248	1166	1166	1166	1166	0
101	20240405	180400	184221248	1166	1166	1166	1166	0
102	20240405	180300	184221248	1166	1166	1166	1166	0
103	20240405	180200	184221248	1166	1166	1166	1166	0
104	20240405	180100	184221248	1166	1166	1166	1166	0
105	20240405	180000	184221248	1166	1166	1166	1166	0
106	20240405	175900	184221248	1166	1166	1166	1166	0
107	20240405	175800	184221248	1166	1166	1166	1166	0
108	20240405	175700	184221248	1166	1166	1166	1166	0
109	20240405	175600	184221248	1166	1166	1166	1166	0
110	20240405	175500	184221248	1166	1166	1166	1166	0
111	20240405	175400	184221248	1166	1166	1166	1166	0
112	20240405	175300	184221248	1166	1166	1166	1166	0
113	20240405	175200	184221248	1166	1166	1166	1166	0
114	20240405	175100	184221248	1166	1166	1166	1166	0
115	20240405	175000	184221248	1166	1166	1166	1166	0
116	20240405	174900	184221248	1166	1166	1166	1166	0
117	20240405	174800	184221248	1166	1166	1166	1166	0
118	20240405	174700	184221248	1166	1166	1166	1166	0
119	20240405	174600	184221248	1166	1166	1166	1166	0
120	20240405	174500	184221248	1166	1166	1166	1166	0
121	20240405	174400	184221248	1166	1166	1166	1166	0
122	20240405	174300	184221248	1166	1166	1166	1166	1890
123	20240405	174200	184221248	1166	1166	1166	1166	0
124	20240405	174100	184221248	1166	1166	1166	1166	0
125	20240405	174000	184221248	1166	1166	1166	1166	0
126	20240405	173900	184221248	1166	1166	1166	1166	0
127	20240405	173800	184221248	1166	1166	1166	1166	0
128	20240405	173700	184221248	1166	1166	1166	1166	0
129	20240405	173600	184221248	1166	1166	1166	1166	0
130	20240405	173500	184221248	1166	1166	1166	1166	0
131	20240405	173400	184221248	1166	1166	1166	1166	0
132	20240405	173300	184221248	1166	1166	1166	1166	0
133	20240405	173200	184221248	1166	1166	1166	1166	0
134	20240405	173100	184221248	1166	1166	1166	1166	0
135	20240405	173000	184221248	1166	1166	1166	1166	0
136	20240405	172900	184221248	1166	1166	1166	1166	0
137	20240405	172800	184221248	1166	1166	1166	1166	0
138	20240405	172700	184221248	1166	1166	1166	1166	0
139	20240405	172600	184221248	1166	1166	1166	1166	0
140	20240405	172500	184221248	1166	1166	1166	1166	0
141	20240405	172400	184221248	1166	1166	1166	1166	0
142	20240405	172300	184221248	1166	1166	1166	1166	0
143	20240405	172200	184221248	1166	1166	1166	1166	0
144	20240405	172100	184221248	1166	1166	1166	1166	0
145	20240405	172000	184221248	1166	1166	1166	1166	0
146	20240405	171900	184221248	1166	1166	1166	1166	0
147	20240405	171800	184221248	1166	1166	1166	1166	0
148	20240405	171700	184221248	1166	1166	1166	1166	0
149	20240405	171600	184221248	1166	1166	1166	1166	0
150	20240405	171500	184221248	1166	1166	1166	1166	0
151	20240405	171400	184221248	1166	1166	1166	1166	0
152	20240405	171300	184221248	1166	1166	1166	1166	1890
153	20240405	171200	184221248	1166	1166	1166	1166	0
154	20240405	171100	184221248	1166	1166	1166	1166	0
155	20240405	171000	184221248	1166	1166	1166	1166	0
156	20240405	170900	184221248	1166	1166	1166	1166	0
157	20240405	170800	184221248	1166	1166	1166	1166	0
158	20240405	170700	184221248	1166	1166	1166	1166	0
159	20240405	170600	184221248	1166	1166	1166	1166	0
160	20240405	170500	184221248	1166	1166	1166	1166	0
161	20240405	170400	184221248	1166	1166	1166	1166	0
162	20240405	170300	184221248	1166	1166	1166	1166	0
163	20240405	170200	184221248	1166	1166	1166	1166	0
164	20240405	170100	184221248	1166	1166	1166	1166	0
165	20240405	170000	184221248	1166	1166	1166	1166	0
166	20240405	165900	184221248	1166	1166	1166	1166	0
167	20240405	165800	184221248	1166	1166	1166	1166	0
168	20240405	165700	184221248	1166	1166	1166	1166	0
169	20240405	165600	184221248	1166	1166	1166	1166	0
170	20240405	165500	184221248	1166	1166	1166	1166	0
171	20240405	165400	184221248	1166	1166	1166	1166	0
172	20240405	165300	184221248	1166	1166	1166	1166	0
173	20240405	165200	184221248	1166	1166	1166	1166	0
174	20240405	165100	184221248	1166	1166	1166	1166	0
175	20240405	165000	184221248	1166	1166	1166	1166	0
176	20240405	164900	184221248	1166	1166	1166	1166	0
177	20240405	164800	184221248	1166	1166	1166	1166	0
178	20240405	164700	184221248	1166	1166	1166	1166	0
179	20240405	164600	184221248	1166	1166	1166	1166	0
180	20240405	164500	184221248	1166	1166	1166	1166	0
181	20240405	164400	184221248	1166	1166	1166	1166	0
182	20240405	164300	184221248	1166	1166	1166	1166	1890
183	20240405	164200	184221248	1166	1166	1166	1166	0
184	20240405	164100	184221248	1166	1166	1166	1166	0
185	20240405	164000	184221248	1166	1166	1166	1166	0
186	20240405	163900	184221248	1166	1166	1166	1166	0
187	20240405	163800	184221248	1166	1166	1166	1166	0
188	20240405	163700	184221248	1166	1166	1166	1166	0
189	20240405	163600	184221248	1166	1166	1166	1166	0
190	20240405	163500	184221248	1166	1166	1166	1166	0
191	20240405	163400	184221248	1166	1166	1166	1166	0
192	20240405	163300	184221248	1166	1166	1166	1166	0
193	20240405	163200	184221248	1166	1166	1166	1166	0
194	20240405	163100	184221248	1166	1166	1166	1166	0
195	20240405	163000	184221248	1166	1166	1166	1166	0
196	20240405	162900	184221248	1166	1166	1166	1166	0
197	20240405	162800	184221248	1166	1166	1166	1166	0
198	20240405	162700	184221248	1166	1166	1166	1166	0
199	20240405	162600	184221248	1166	1166	1166	1166	0
200	20240405	162500	184221248	1166	1166	1166	1166	0
201	20240405	162400	184221248	1166	1166	1166	1166	0
202	20240405	162300	184221248	1166	1166	1166	1166	0
203	20240405	162200	184221248	1166	1166	1166	1166	0
204	20240405	162100	184221248	1166	1166	1166	1166	0
205	20240405	162000	184221248	1166	1166	1166	1166	0
206	20240405	161900	184221248	1166	1166	1166	1166	0
207	20240405	161800	184221248	1166	1166	1166	1166	0
208	20240405	161700	184221248	1166	1166	1166	1166	0
209	20240405	161600	184221248	1166	1166	1166	1166	0
210	20240405	161500	184221248	1166	1166	1166	1166	0
211	20240405	161400	184221248	1166	1166	1166	1166	0
212	20240405	161300	184221248	1166	1166	1166	1166	1890
213	20240405	161200	184221248	1166	1166	1166	1166	0
214	20240405	161100	184221248	1166	1166	1166	1166	0
215	20240405	161000	184221248	1166	1166	1166	1166	0
216	20240405	160900	184221248	1166	1166	1166	1166	0
217	20240405	160800	184221248	1166	1166	1166	1166	0
218	20240405	160700	184221248	1166	1166	1166	1166	0
219	20240405	160600	184221248	1166	1166	1166	1166	0
220	20240405	160500	184221248	1166	1166	1166	1166	0
221	20240405	160400	184221248	1166	1166	1166	1166	0
222	20240405	160300	184221248	1166	1166	1166	1166	0
223	20240405	160200	184221248	1166	1166	1166	1166	0
224	20240405	160100	184221248	1166	1166	1166	1166	0
225	20240405	160000	184221248	1166	1166	1166	1166	0
226	20240405	155900	184221248	1166	1166	1166	1166	0
227	20240405	155800	184221248	1166	1166	1166	1166	0
228	20240405	155700	184221248	1166	1166	1166	1166	0
229	20240405	155600	184221248	1166	1166	1166	1166	0
230	20240405	155500	184221248	1166	1166	1166	1166	0
231	20240405	155400	184221248	1166	1166	1166	1166	0
232	20240405	155300	184221248	1166	1166	1166	1166	0
233	20240405	155200	184221248	1166	1166	1166	1166	0
234	20240405	155100	184221248	1166	1166	1166	1166	0
235	20240405	155000	184221248	1166	1166	1166	1166	0
236	20240405	154900	184221248	1166	1166	1166	1166	0
237	20240405	154800	184221248	1166	1166	1166	1166	0
238	20240405	154700	184221248	1166	1166	1166	1166	0
239	20240405	154600	184221248	1166	1166	1166	1166	0
240	20240405	154500	184221248	1166	1166	1166	1166	0
241	20240405	154400	184221248	1166	1166	1166	1166	0
242	20240405	154300	184221248	1166	1166	1166	1166	1890
243	20240405	154200	184221248	1166	1166	1166	1166	0
244	20240405	154100	184221248	1166	1166	1166	1166	0
245	20240405	154000	184221248	1166	1166	1166	1166	0
246	20240405	153900	184221248	1166	1166	1166	1166	0
247	20240405	153800	184221248	1166	1166	1166	1166	0
248	20240405	153700	184221248	1166	1166	1166	1166	0
249	20240405	153600	184221248	1166	1166	1166	1166	0
250	20240405	153500	184221248	1166	1166	1166	1166	0
251	20240405	153400	184221248	1166	1166	1166	1166	0
252	20240405	153300	184221248	1166	1166	1166	1166	0
253	20240405	153200	184221248	1166	1166	1166	1166	0
254	20240405	153100	184221248	1166	1166	1166	1166	0
255	20240405	153000	184221248	1166	1166	1166	1166	1890
256	20240405	152900	182017508	1168	1168	1168	1168	0
257	20240405	152800	182017508	1168	1168	1168	1168	0
258	20240405	152700	182017508	1168	1168	1168	1168	0
259	20240405	152600	182017508	1168	1168	1168	1168	0
260	20240405	152500	182017508	1168	1168	1168	1168	0
261	20240405	152400	182017508	1168	1168	1168	1168	0
262	20240405	152300	182017508	1168	1168	1168	1168	0
263	20240405	152200	182017508	1168	1168	1168	1168	0
264	20240405	152100	182017508	1168	1168	1168	1168	0
265	20240405	152000	182017508	1168	1168	1168	1168	0
266	20240405	151900	182017508	1168	1166	1168	1166	147
267	20240405	151800	181846052	1168	1168	1168	1168	2
268	20240405	151700	181843716	1168	1166	1168	1166	3275
269	20240405	151600	178025064	1166	1166	1166	1166	0
270	20240405	151500	178025064	1166	1166	1166	1166	0
271	20240405	151400	178025064	1166	1168	1168	1166	85
272	20240405	151300	177925944	1166	1166	1166	1166	0
273	20240405	151200	177925944	1166	1166	1166	1166	0
274	20240405	151100	177925944	1166	1166	1166	1166	0
275	20240405	151000	177925944	1166	1166	1166	1166	79
276	20240405	150900	177833830	1166	1166	1166	1166	0
277	20240405	150800	177833830	1166	1166	1166	1166	0
278	20240405	150700	177833830	1166	1166	1166	1166	4050
279	20240405	150600	173111530	1167	1166	1167	1166	230
280	20240405	150500	172843320	1166	1166	1166	1166	100
281	20240405	150400	172726720	1166	1167	1167	1166	1000
282	20240405	150300	171560568	1168	1168	1168	1168	73
283	20240405	150200	171475304	1168	1167	1168	1167	653
284	20240405	150100	170712851	1167	1167	1167	1167	166
285	20240405	150000	170519129	1167	1167	1167	1167	0
286	20240405	145900	170519129	1167	1167	1167	1167	0
287	20240405	145800	170519129	1167	1167	1167	1167	0
288	20240405	145700	170519129	1167	1167	1167	1167	578
289	20240405	145600	169844603	1167	1167	1167	1167	515
290	20240405	145500	169243598	1168	1168	1168	1168	18
291	20240405	145400	169222574	1168	1168	1168	1168	6
292	20240405	145300	169215566	1167	1167	1167	1167	0
293	20240405	145200	169215566	1167	1167	1167	1167	5
294	20240405	145100	169209731	1167	1167	1167	1167	0
295	20240405	145000	169209731	1167	1167	1167	1167	73
296	20240405	144900	169124540	1167	1167	1167	1167	0
297	20240405	144800	169124540	1167	1167	1167	1167	0
298	20240405	144700	169124540	1167	1167	1167	1167	0
299	20240405	144600	169124540	1167	1167	1167	1167	1017
300	20240405	144500	167937701	1168	1168	1168	1168	0
301	20240405	144400	167937701	1168	1168	1168	1168	0
302	20240405	144300	167937701	1168	1168	1168	1168	0
303	20240405	144200	167937701	1168	1168	1168	1168	0
304	20240405	144100	167937701	1168	1168	1168	1168	2
305	20240405	144000	167935365	1168	1167	1168	1167	81
306	20240405	143900	167840834	1166	1166	1166	1166	0
307	20240405	143800	167840834	1166	1166	1166	1166	0
308	20240405	143700	167840834	1166	1166	1166	1166	0
309	20240405	143600	167840834	1166	1166	1166	1166	400
310	20240405	143500	167374434	1167	1167	1167	1167	200
311	20240405	143400	167141034	1167	1167	1167	1167	0
312	20240405	143300	167141034	1167	1167	1167	1167	3273
313	20240405	143200	163321443	1168	1168	1168	1168	159
314	20240405	143100	163135731	1168	1167	1168	1167	91
315	20240405	143000	163029444	1167	1167	1167	1167	77
316	20240405	142900	162939585	1167	1167	1167	1167	0
317	20240405	142800	162939585	1167	1167	1167	1167	1
318	20240405	142700	162938418	1168	1168	1168	1168	100
319	20240405	142600	162821618	1167	1167	1167	1167	0
320	20240405	142500	162821618	1167	1167	1167	1167	0
321	20240405	142400	162821618	1167	1167	1167	1167	0
322	20240405	142300	162821618	1167	1167	1167	1167	0
323	20240405	142200	162821618	1167	1167	1167	1167	0
324	20240405	142100	162821618	1167	1167	1167	1167	2213
325	20240405	142000	160239047	1167	1167	1167	1167	2000
326	20240405	141900	157905047	1167	1167	1167	1167	1
327	20240405	141800	157903880	1167	1166	1167	1166	79
328	20240405	141700	157811765	1167	1167	1167	1167	0
329	20240405	141600	157811765	1167	1167	1167	1167	13
330	20240405	141500	157796594	1167	1167	1167	1167	1
331	20240405	141400	157795427	1167	1167	1167	1167	0
332	20240405	141300	157795427	1167	1167	1167	1167	0
333	20240405	141200	157795427	1167	1167	1167	1167	100
334	20240405	141100	157678727	1167	1167	1167	1167	1
335	20240405	141000	157677560	1167	1167	1167	1167	50
336	20240405	140900	157619210	1167	1167	1167	1167	1000
337	20240405	140800	156452210	1167	1167	1167	1167	0
338	20240405	140700	156452210	1167	1167	1167	1167	0
339	20240405	140600	156452210	1167	1167	1167	1167	981
340	20240405	140500	155307383	1167	1167	1167	1167	3500
341	20240405	140400	151222883	1168	1168	1168	1168	0
342	20240405	140300	151222883	1168	1168	1168	1168	0
343	20240405	140200	151222883	1168	1168	1168	1168	0
344	20240405	140100	151222883	1168	1167	1168	1167	58
345	20240405	140000	151155189	1167	1167	1167	1167	77
346	20240405	135900	151065330	1167	1167	1167	1167	0
347	20240405	135800	151065330	1167	1167	1167	1167	1
348	20240405	135700	151064163	1169	1169	1169	1169	0
349	20240405	135600	151064163	1169	1169	1169	1169	5
350	20240405	135500	151058318	1167	1167	1167	1167	0
351	20240405	135400	151058318	1167	1167	1167	1167	0
352	20240405	135300	151058318	1167	1167	1167	1167	328
353	20240405	135200	150675542	1167	1167	1167	1167	0
354	20240405	135100	150675542	1167	1167	1167	1167	1
355	20240405	135000	150674375	1167	1167	1167	1167	299
356	20240405	134900	150325442	1167	1167	1167	1167	0
357	20240405	134800	150325442	1167	1167	1167	1167	0
358	20240405	134700	150325442	1167	1167	1167	1167	1000
359	20240405	134600	149158442	1168	1168	1168	1168	0
360	20240405	134500	149158442	1168	1168	1168	1168	1000
361	20240405	134400	147990442	1168	1168	1168	1168	3
362	20240405	134300	147986938	1168	1168	1168	1168	0
363	20240405	134200	147986938	1168	1168	1168	1168	0
364	20240405	134100	147986938	1168	1168	1168	1168	5
365	20240405	134000	147981098	1168	1168	1168	1168	0
366	20240405	133900	147981098	1168	1168	1168	1168	0
367	20240405	133800	147981098	1168	1168	1168	1168	0
368	20240405	133700	147981098	1168	1167	1168	1167	792
369	20240405	133600	147056434	1167	1168	1168	1167	186
370	20240405	133500	146839370	1168	1168	1168	1168	56
371	20240405	133400	146773962	1168	1168	1168	1168	5
372	20240405	133300	146768122	1168	1168	1168	1168	5
373	20240405	133200	146762282	1168	1168	1168	1168	1553
374	20240405	133100	144948378	1169	1169	1169	1169	0
375	20240405	133000	144948378	1169	1169	1169	1169	2
376	20240405	132900	144946040	1169	1169	1169	1169	0
377	20240405	132800	144946040	1169	1169	1169	1169	300
378	20240405	132700	144595340	1169	1169	1169	1169	200
379	20240405	132600	144361540	1169	1168	1169	1168	588
380	20240405	132500	143674736	1168	1168	1168	1168	0
381	20240405	132400	143674736	1168	1168	1168	1168	0
382	20240405	132300	143674736	1168	1168	1168	1168	0
383	20240405	132200	143674736	1168	1168	1168	1168	6
384	20240405	132100	143667728	1168	1168	1168	1168	0
385	20240405	132000	143667728	1168	1168	1168	1168	200
386	20240405	131900	143434128	1168	1168	1168	1168	0
387	20240405	131800	143434128	1168	1167	1168	1167	109
388	20240405	131700	143306892	1168	1168	1168	1168	3
389	20240405	131600	143303388	1168	1168	1168	1168	442
390	20240405	131500	142787132	1170	1170	1170	1170	0
391	20240405	131400	142787132	1170	1170	1170	1170	0
392	20240405	131300	142787132	1170	1170	1170	1170	0
393	20240405	131200	142787132	1170	1170	1170	1170	0
394	20240405	131100	142787132	1170	1168	1170	1168	1100
395	20240405	131000	141502132	1170	1170	1170	1170	0
396	20240405	130900	141502132	1170	1170	1170	1170	503
397	20240405	130800	140913622	1168	1168	1168	1168	0
398	20240405	130700	140913622	1168	1168	1168	1168	0
399	20240405	130600	140913622	1168	1168	1168	1168	265
400	20240405	130500	140604102	1170	1170	1170	1170	0
401	20240405	130400	140604102	1170	1170	1170	1170	900
402	20240405	130300	139551102	1170	1170	1170	1170	400
403	20240405	130200	139083102	1168	1168	1168	1168	0
404	20240405	130100	139083102	1168	1168	1168	1168	0
405	20240405	130000	139083102	1168	1168	1168	1168	78
406	20240405	125900	138991998	1168	1168	1168	1168	1
407	20240405	125800	138990830	1168	1168	1168	1168	70
408	20240405	125700	138909070	1167	1167	1167	1167	0
409	20240405	125600	138909070	1167	1167	1167	1167	0
410	20240405	125500	138909070	1167	1167	1167	1167	0
411	20240405	125400	138909070	1167	1167	1167	1167	0
412	20240405	125300	138909070	1167	1167	1167	1167	0
413	20240405	125200	138909070	1167	1167	1167	1167	0
414	20240405	125100	138909070	1167	1167	1167	1167	0
415	20240405	125000	138909070	1167	1167	1167	1167	78
416	20240405	124900	138818044	1167	1168	1168	1167	802
417	20240405	124800	137882098	1167	1167	1167	1167	0
418	20240405	124700	137882098	1167	1167	1167	1167	0
419	20240405	124600	137882098	1167	1167	1167	1167	0
420	20240405	124500	137882098	1167	1167	1167	1167	0
421	20240405	124400	137882098	1167	1167	1167	1167	0
422	20240405	124300	137882098	1167	1167	1167	1167	0
423	20240405	124200	137882098	1167	1167	1167	1167	0
424	20240405	124100	137882098	1167	1167	1167	1167	0
425	20240405	124000	137882098	1167	1167	1167	1167	77
426	20240405	123900	137792239	1167	1167	1167	1167	0
427	20240405	123800	137792239	1167	1167	1167	1167	0
428	20240405	123700	137792239	1167	1167	1167	1167	0
429	20240405	123600	137792239	1167	1167	1167	1167	0
430	20240405	123500	137792239	1167	1167	1167	1167	18
431	20240405	123400	137771233	1167	1167	1167	1167	66
432	20240405	123300	137694211	1167	1167	1167	1167	2038
433	20240405	123200	135315865	1167	1168	1168	1167	496
434	20240405	123100	134736864	1168	1168	1168	1168	0
435	20240405	123000	134736864	1168	1168	1168	1168	78
436	20240405	122900	134645760	1168	1168	1168	1168	0
437	20240405	122800	134645760	1168	1168	1168	1168	2
438	20240405	122700	134643424	1168	1168	1168	1168	43
439	20240405	122600	134593200	1167	1167	1167	1167	0
440	20240405	122500	134593200	1167	1167	1167	1167	0
441	20240405	122400	134593200	1167	1167	1167	1167	0
442	20240405	122300	134593200	1167	1167	1167	1167	0
443	20240405	122200	134593200	1167	1167	1167	1167	0
444	20240405	122100	134593200	1167	1167	1167	1167	0
445	20240405	122000	134593200	1167	1167	1167	1167	69
446	20240405	121900	134512677	1167	1167	1167	1167	0
447	20240405	121800	134512677	1167	1168	1168	1167	9
448	20240405	121700	134502173	1174	1174	1174	1174	0
449	20240405	121600	134502173	1174	1174	1174	1174	0
450	20240405	121500	134502173	1174	1174	1174	1174	0
451	20240405	121400	134502173	1174	1174	1174	1174	500
452	20240405	121300	133915173	1174	1174	1174	1174	5
453	20240405	121200	133909303	1174	1174	1174	1174	0
454	20240405	121100	133909303	1174	1174	1174	1174	0
455	20240405	121000	133909303	1174	1167	1174	1166	4104
456	20240405	120900	129121701	1167	1168	1168	1167	102
457	20240405	120800	129002665	1168	1168	1168	1168	5
458	20240405	120700	128996825	1168	1168	1168	1168	305
459	20240405	120600	128640585	1168	1168	1168	1168	0
460	20240405	120500	128640585	1168	1168	1168	1168	89
461	20240405	120400	128536633	1168	1168	1168	1168	1
462	20240405	120300	128535465	1171	1171	1171	1171	0
463	20240405	120200	128535465	1171	1171	1171	1171	1
464	20240405	120100	128534294	1171	1171	1171	1171	1
465	20240405	120000	128533123	1174	1174	1174	1174	0
466	20240405	115900	128533123	1174	1174	1174	1174	0
467	20240405	115800	128533123	1174	1174	1174	1174	0
468	20240405	115700	128533123	1174	1173	1174	1173	1000
469	20240405	115600	127359133	1176	1176	1176	1176	0
470	20240405	115500	127359133	1176	1176	1176	1176	0
471	20240405	115400	127359133	1176	1174	1176	1174	14
472	20240405	115300	127342683	1174	1168	1177	1168	11133
473	20240405	115200	114273593	1168	1168	1168	1168	10
474	20240405	115100	114261913	1168	1168	1168	1168	8
475	20240405	115000	114252569	1168	1168	1168	1168	34
476	20240405	114900	114212857	1169	1169	1169	1169	22
477	20240405	114800	114187139	1169	1169	1169	1169	0
478	20240405	114700	114187139	1169	1169	1169	1169	3630
479	20240405	114600	109943669	1169	1169	1169	1169	0
480	20240405	114500	109943669	1169	1169	1169	1169	0
481	20240405	114400	109943669	1169	1169	1169	1169	1731
482	20240405	114300	107920130	1169	1169	1169	1169	4566
483	20240405	114200	102582476	1170	1170	1170	1170	0
484	20240405	114100	102582476	1170	1170	1170	1170	0
485	20240405	114000	102582476	1170	1170	1170	1170	0
486	20240405	113900	102582476	1170	1170	1170	1170	20
487	20240405	113800	102559076	1170	1170	1170	1170	200
488	20240405	113700	102325076	1170	1170	1170	1170	0
489	20240405	113600	102325076	1170	1170	1170	1170	0
490	20240405	113500	102325076	1170	1170	1170	1170	10
491	20240405	113400	102313376	1170	1170	1170	1170	0
492	20240405	113300	102313376	1170	1170	1170	1170	12
493	20240405	113200	102299336	1170	1170	1171	1170	81
494	20240405	113100	102204564	1170	1170	1170	1170	2038
495	20240405	113000	99820104	1171	1171	1171	1171	3
496	20240405	112900	99816591	1171	1171	1171	1171	0
497	20240405	112800	99816591	1171	1171	1171	1171	0
498	20240405	112700	99816591	1171	1171	1171	1170	1076
499	20240405	112600	98557595	1171	1171	1171	1171	20
500	20240405	112500	98534175	1171	1171	1171	1171	295
501	20240405	112400	98188730	1171	1171	1171	1171	0
502	20240405	112300	98188730	1171	1171	1171	1171	0
503	20240405	112200	98188730	1171	1171	1171	1171	0
504	20240405	112100	98188730	1171	1171	1171	1171	0
505	20240405	112000	98188730	1171	1171	1171	1171	1000
506	20240405	111900	97017730	1171	1171	1171	1171	50
507	20240405	111800	96959180	1170	1170	1170	1170	0
508	20240405	111700	96959180	1170	1170	1170	1170	0
509	20240405	111600	96959180	1170	1170	1170	1170	0
510	20240405	111500	96959180	1170	1170	1170	1170	0
511	20240405	111400	96959180	1170	1170	1170	1170	0
512	20240405	111300	96959180	1170	1170	1170	1170	0
513	20240405	111200	96959180	1170	1170	1170	1170	0
514	20240405	111100	96959180	1170	1170	1170	1170	1
515	20240405	111000	96958010	1170	1170	1170	1170	210
516	20240405	110900	96712310	1170	1170	1170	1170	4486
517	20240405	110800	91463690	1170	1170	1170	1170	85
518	20240405	110700	91364240	1169	1169	1169	1169	306
519	20240405	110600	91006526	1169	1169	1169	1169	1000
520	20240405	110500	89837526	1170	1170	1170	1170	10
521	20240405	110400	89825826	1169	1170	1170	1169	116
522	20240405	110300	89690217	1170	1170	1170	1170	20
523	20240405	110200	89666817	1170	1171	1171	1170	24368
524	20240405	110100	61147289	1172	1172	1172	1172	3340
525	20240405	110000	57232809	1173	1173	1173	1173	1185
526	20240405	105900	55842804	1173	1175	1175	1173	7
527	20240405	105800	55834583	1175	1175	1175	1175	5
528	20240405	105700	55828708	1173	1173	1173	1173	0
529	20240405	105600	55828708	1173	1173	1173	1173	0
530	20240405	105500	55828708	1173	1173	1173	1173	2000
531	20240405	105400	53482708	1174	1174	1174	1174	101
532	20240405	105300	53364134	1174	1174	1174	1174	1119
533	20240405	105200	52050428	1174	1174	1174	1174	0
534	20240405	105100	52050428	1174	1174	1174	1174	0
535	20240405	105000	52050428	1174	1174	1174	1174	76
536	20240405	104900	51961204	1174	1174	1174	1174	0
537	20240405	104800	51961204	1174	1174	1174	1174	101
538	20240405	104700	51842630	1175	1175	1175	1175	0
539	20240405	104600	51842630	1175	1175	1175	1175	11
540	20240405	104500	51829705	1175	1175	1175	1175	10
541	20240405	104400	51817955	1175	1174	1175	1174	946
542	20240405	104300	50706447	1174	1174	1174	1174	56
543	20240405	104200	50640703	1174	1174	1174	1174	0
544	20240405	104100	50640703	1174	1174	1174	1174	319
545	20240405	104000	50266197	1174	1174	1174	1174	13
546	20240405	103900	50250935	1173	1173	1173	1173	0
547	20240405	103800	50250935	1173	1173	1173	1173	1690
548	20240405	103700	48268565	1174	1174	1174	1174	2
549	20240405	103600	48266217	1174	1174	1174	1174	0
550	20240405	103500	48266217	1174	1174	1174	1174	1066
551	20240405	103400	47014733	1174	1174	1174	1174	0
552	20240405	103300	47014733	1174	1174	1174	1174	260
553	20240405	103200	46709493	1174	1175	1175	1174	3027
554	20240405	103100	43155790	1175	1175	1175	1175	0
555	20240405	103000	43155790	1175	1175	1175	1175	3238
556	20240405	102900	39351140	1176	1176	1176	1176	0
557	20240405	102800	39351140	1176	1175	1176	1175	18
558	20240405	102700	39329974	1176	1176	1176	1176	0
559	20240405	102600	39329974	1176	1176	1176	1176	180
560	20240405	102500	39118294	1175	1175	1175	1175	0
561	20240405	102400	39118294	1175	1175	1175	1175	0
562	20240405	102300	39118294	1175	1175	1175	1175	0
563	20240405	102200	39118294	1175	1176	1176	1175	250
564	20240405	102100	38824534	1175	1175	1175	1175	0
565	20240405	102000	38824534	1175	1175	1175	1175	81
566	20240405	101900	38729359	1175	1175	1175	1175	494
567	20240405	101800	38148909	1175	1175	1175	1175	104
568	20240405	101700	38026709	1178	1178	1178	1178	2
569	20240405	101600	38024353	1178	1176	1178	1176	541
570	20240405	101500	37388055	1176	1176	1176	1176	0
571	20240405	101400	37388055	1176	1176	1176	1176	716
572	20240405	101300	36546039	1176	1176	1176	1176	3000
573	20240405	101200	33018039	1176	1176	1176	1176	50
574	20240405	101100	32959239	1176	1176	1176	1176	730
575	20240405	101000	32100759	1176	1176	1176	1176	0
576	20240405	100900	32100759	1176	1176	1176	1176	65
577	20240405	100800	32024319	1175	1175	1175	1175	392
578	20240405	100700	31563719	1176	1177	1177	1176	76
579	20240405	100600	31474334	1177	1176	1177	1176	282
580	20240405	100500	31142698	1177	1177	1177	1177	0
581	20240405	100400	31142698	1177	1177	1177	1177	0
582	20240405	100300	31142698	1177	1177	1177	1177	0
583	20240405	100200	31142698	1177	1179	1179	1177	430
584	20240405	100100	30636560	1179	1177	1179	1177	6
585	20240405	100000	30629488	1177	1177	1177	1177	428
586	20240405	095900	30125732	1177	1177	1177	1177	0
587	20240405	095800	30125732	1177	1177	1177	1177	0
588	20240405	095700	30125732	1177	1177	1177	1177	0
589	20240405	095600	30125732	1177	1177	1177	1177	0
590	20240405	095500	30125732	1177	1177	1177	1177	0
591	20240405	095400	30125732	1177	1177	1177	1177	0
592	20240405	095300	30125732	1177	1177	1177	1177	0
593	20240405	095200	30125732	1177	1179	1179	1177	1334
594	20240405	095100	28553562	1177	1177	1177	1177	502
595	20240405	095000	27962708	1177	1177	1177	1177	71
596	20240405	094900	27879141	1176	1176	1176	1176	0
597	20240405	094800	27879141	1176	1176	1176	1176	7
598	20240405	094700	27870909	1179	1179	1179	1179	0
599	20240405	094600	27870909	1179	1179	1179	1179	90
600	20240405	094500	27764799	1179	1179	1179	1179	109
601	20240405	094400	27636288	1179	1179	1179	1179	301
602	20240405	094300	27281409	1179	1179	1179	1179	0
603	20240405	094200	27281409	1179	1179	1179	1179	0
604	20240405	094100	27281409	1179	1179	1179	1179	3
605	20240405	094000	27277872	1176	1179	1179	1176	76
606	20240405	093900	27188481	1176	1176	1176	1176	6
607	20240405	093800	27181425	1179	1179	1179	1179	5
608	20240405	093700	27175530	1176	1176	1176	1176	0
609	20240405	093600	27175530	1176	1176	1176	1176	0
610	20240405	093500	27175530	1176	1176	1176	1176	511
611	20240405	093400	26574594	1176	1176	1176	1176	0
612	20240405	093300	26574594	1176	1176	1176	1176	0
613	20240405	093200	26574594	1176	1176	1176	1176	2
614	20240405	093100	26572242	1174	1174	1174	1174	0
615	20240405	093000	26572242	1174	1174	1174	1174	75
616	20240405	092900	26484192	1174	1174	1174	1174	1054
617	20240405	092800	25246796	1174	1173	1174	1173	882
618	20240405	092700	24211475	1174	1174	1174	1174	1248
619	20240405	092600	22746323	1174	1174	1174	1174	0
620	20240405	092500	22746323	1174	1174	1174	1174	0
621	20240405	092400	22746323	1174	1174	1174	1174	0
622	20240405	092300	22746323	1174	1175	1175	1174	1567
623	20240405	092200	20906390	1175	1175	1175	1175	610
624	20240405	092100	20189640	1175	1175	1175	1175	0
625	20240405	092000	20189640	1175	1175	1175	1175	381
626	20240405	091900	19741965	1175	1175	1175	1175	0
627	20240405	091800	19741965	1175	1178	1178	1175	108
628	20240405	091700	19615002	1178	1178	1178	1178	10
629	20240405	091600	19603222	1178	1178	1178	1178	1200
630	20240405	091500	18189622	1178	1178	1178	1178	50
631	20240405	091400	18130722	1178	1178	1178	1178	3
632	20240405	091300	18127188	1178	1178	1178	1178	10
633	20240405	091200	18115408	1173	1173	1173	1173	0
634	20240405	091100	18115408	1173	1173	1173	1173	1132
635	20240405	091000	16787572	1173	1174	1174	1173	49
636	20240405	090900	16730092	1173	1177	1177	1173	4776
637	20240405	090800	11114142	1177	1179	1179	1177	1330
638	20240405	090700	9548632	1179	1178	1179	1178	101
639	20240405	090600	9429554	1178	1178	1178	1178	1
640	20240405	090500	9428376	1177	1178	1178	1177	90
641	20240405	090400	9322417	1177	1177	1177	1177	99
642	20240405	090300	9205894	1177	1180	1180	1171	2706
643	20240405	090200	6035344	1180	1180	1180	1180	0
644	20240405	090100	6035344	1180	1176	1180	1176	542
645	20240405	090000	5397784	1180	1182	1182	1179	4572