KissMeData/061250/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	192900	197919060	1558	1558	1558	1558	3397
3	20240408	192800	197919060	1558	1558	1558	1558	0
4	20240408	192700	197919060	1558	1558	1558	1558	0
5	20240408	192600	197919060	1558	1558	1558	1558	0
6	20240408	192500	197919060	1558	1558	1558	1558	0
7	20240408	192400	197919060	1558	1558	1558	1558	0
8	20240408	192300	197919060	1558	1558	1558	1558	0
9	20240408	192200	197919060	1558	1558	1558	1558	0
10	20240408	192100	197919060	1558	1558	1558	1558	0
11	20240408	192000	197919060	1558	1558	1558	1558	0
12	20240408	191900	197919060	1558	1558	1558	1558	0
13	20240408	191800	197919060	1558	1558	1558	1558	0
14	20240408	191700	197919060	1558	1558	1558	1558	0
15	20240408	191600	197919060	1558	1558	1558	1558	0
16	20240408	191500	197919060	1558	1558	1558	1558	0
17	20240408	191400	197919060	1558	1558	1558	1558	0
18	20240408	191300	197919060	1558	1558	1558	1558	0
19	20240408	191200	197919060	1558	1558	1558	1558	0
20	20240408	191100	197919060	1558	1558	1558	1558	0
21	20240408	191000	197919060	1558	1558	1558	1558	0
22	20240408	190900	197919060	1558	1558	1558	1558	0
23	20240408	190800	197919060	1558	1558	1558	1558	0
24	20240408	190700	197919060	1558	1558	1558	1558	0
25	20240408	190600	197919060	1558	1558	1558	1558	0
26	20240408	190500	197919060	1558	1558	1558	1558	0
27	20240408	190400	197919060	1558	1558	1558	1558	0
28	20240408	190300	197919060	1558	1558	1558	1558	0
29	20240408	190200	197919060	1558	1558	1558	1558	0
30	20240408	190100	197919060	1558	1558	1558	1558	0
31	20240408	190000	197919060	1558	1558	1558	1558	0
32	20240408	185900	197919060	1558	1558	1558	1558	3397
33	20240408	185800	197919060	1558	1558	1558	1558	0
34	20240408	185700	197919060	1558	1558	1558	1558	0
35	20240408	185600	197919060	1558	1558	1558	1558	0
36	20240408	185500	197919060	1558	1558	1558	1558	0
37	20240408	185400	197919060	1558	1558	1558	1558	0
38	20240408	185300	197919060	1558	1558	1558	1558	0
39	20240408	185200	197919060	1558	1558	1558	1558	0
40	20240408	185100	197919060	1558	1558	1558	1558	0
41	20240408	185000	197919060	1558	1558	1558	1558	0
42	20240408	184900	197919060	1558	1558	1558	1558	0
43	20240408	184800	197919060	1558	1558	1558	1558	0
44	20240408	184700	197919060	1558	1558	1558	1558	0
45	20240408	184600	197919060	1558	1558	1558	1558	0
46	20240408	184500	197919060	1558	1558	1558	1558	0
47	20240408	184400	197919060	1558	1558	1558	1558	0
48	20240408	184300	197919060	1558	1558	1558	1558	0
49	20240408	184200	197919060	1558	1558	1558	1558	0
50	20240408	184100	197919060	1558	1558	1558	1558	0
51	20240408	184000	197919060	1558	1558	1558	1558	0
52	20240408	183900	197919060	1558	1558	1558	1558	0
53	20240408	183800	197919060	1558	1558	1558	1558	0
54	20240408	183700	197919060	1558	1558	1558	1558	0
55	20240408	183600	197919060	1558	1558	1558	1558	0
56	20240408	183500	197919060	1558	1558	1558	1558	0
57	20240408	183400	197919060	1558	1558	1558	1558	0
58	20240408	183300	197919060	1558	1558	1558	1558	0
59	20240408	183200	197919060	1558	1558	1558	1558	0
60	20240408	183100	197919060	1558	1558	1558	1558	0
61	20240408	183000	197919060	1558	1558	1558	1558	0
62	20240408	182900	197919060	1558	1558	1558	1558	3397
63	20240408	182800	197919060	1558	1558	1558	1558	0
64	20240408	182700	197919060	1558	1558	1558	1558	0
65	20240408	182600	197919060	1558	1558	1558	1558	0
66	20240408	182500	197919060	1558	1558	1558	1558	0
67	20240408	182400	197919060	1558	1558	1558	1558	0
68	20240408	182300	197919060	1558	1558	1558	1558	0
69	20240408	182200	197919060	1558	1558	1558	1558	0
70	20240408	182100	197919060	1558	1558	1558	1558	0
71	20240408	182000	197919060	1558	1558	1558	1558	0
72	20240408	181900	197919060	1558	1558	1558	1558	0
73	20240408	181800	197919060	1558	1558	1558	1558	0
74	20240408	181700	197919060	1558	1558	1558	1558	0
75	20240408	181600	197919060	1558	1558	1558	1558	0
76	20240408	181500	197919060	1558	1558	1558	1558	0
77	20240408	181400	197919060	1558	1558	1558	1558	0
78	20240408	181300	197919060	1558	1558	1558	1558	0
79	20240408	181200	197919060	1558	1558	1558	1558	0
80	20240408	181100	197919060	1558	1558	1558	1558	0
81	20240408	181000	197919060	1558	1558	1558	1558	0
82	20240408	180900	197919060	1558	1558	1558	1558	0
83	20240408	180800	197919060	1558	1558	1558	1558	0
84	20240408	180700	197919060	1558	1558	1558	1558	0
85	20240408	180600	197919060	1558	1558	1558	1558	0
86	20240408	180500	197919060	1558	1558	1558	1558	0
87	20240408	180400	197919060	1558	1558	1558	1558	0
88	20240408	180300	197919060	1558	1558	1558	1558	0
89	20240408	180200	197919060	1558	1558	1558	1558	0
90	20240408	180100	197919060	1558	1558	1558	1558	0
91	20240408	180000	197919060	1558	1558	1558	1558	0
92	20240408	175900	197919060	1558	1558	1558	1558	3397
93	20240408	175800	197919060	1558	1558	1558	1558	0
94	20240408	175700	197919060	1558	1558	1558	1558	0
95	20240408	175600	197919060	1558	1558	1558	1558	0
96	20240408	175500	197919060	1558	1558	1558	1558	0
97	20240408	175400	197919060	1558	1558	1558	1558	0
98	20240408	175300	197919060	1558	1558	1558	1558	0
99	20240408	175200	197919060	1558	1558	1558	1558	0
100	20240408	175100	197919060	1558	1558	1558	1558	0
101	20240408	175000	197919060	1558	1558	1558	1558	0
102	20240408	174900	197919060	1558	1558	1558	1558	0
103	20240408	174800	197919060	1558	1558	1558	1558	0
104	20240408	174700	197919060	1558	1558	1558	1558	0
105	20240408	174600	197919060	1558	1558	1558	1558	0
106	20240408	174500	197919060	1558	1558	1558	1558	0
107	20240408	174400	197919060	1558	1558	1558	1558	0
108	20240408	174300	197919060	1558	1558	1558	1558	0
109	20240408	174200	197919060	1558	1558	1558	1558	0
110	20240408	174100	197919060	1558	1558	1558	1558	0
111	20240408	174000	197919060	1558	1558	1558	1558	0
112	20240408	173900	197919060	1558	1558	1558	1558	0
113	20240408	173800	197919060	1558	1558	1558	1558	0
114	20240408	173700	197919060	1558	1558	1558	1558	0
115	20240408	173600	197919060	1558	1558	1558	1558	0
116	20240408	173500	197919060	1558	1558	1558	1558	0
117	20240408	173400	197919060	1558	1558	1558	1558	0
118	20240408	173300	197919060	1558	1558	1558	1558	0
119	20240408	173200	197919060	1558	1558	1558	1558	0
120	20240408	173100	197919060	1558	1558	1558	1558	0
121	20240408	173000	197919060	1558	1558	1558	1558	0
122	20240408	172900	197919060	1558	1558	1558	1558	3397
123	20240408	172800	197919060	1558	1558	1558	1558	0
124	20240408	172700	197919060	1558	1558	1558	1558	0
125	20240408	172600	197919060	1558	1558	1558	1558	0
126	20240408	172500	197919060	1558	1558	1558	1558	0
127	20240408	172400	197919060	1558	1558	1558	1558	0
128	20240408	172300	197919060	1558	1558	1558	1558	0
129	20240408	172200	197919060	1558	1558	1558	1558	0
130	20240408	172100	197919060	1558	1558	1558	1558	0
131	20240408	172000	197919060	1558	1558	1558	1558	0
132	20240408	171900	197919060	1558	1558	1558	1558	0
133	20240408	171800	197919060	1558	1558	1558	1558	0
134	20240408	171700	197919060	1558	1558	1558	1558	0
135	20240408	171600	197919060	1558	1558	1558	1558	0
136	20240408	171500	197919060	1558	1558	1558	1558	0
137	20240408	171400	197919060	1558	1558	1558	1558	0
138	20240408	171300	197919060	1558	1558	1558	1558	0
139	20240408	171200	197919060	1558	1558	1558	1558	0
140	20240408	171100	197919060	1558	1558	1558	1558	0
141	20240408	171000	197919060	1558	1558	1558	1558	0
142	20240408	170900	197919060	1558	1558	1558	1558	0
143	20240408	170800	197919060	1558	1558	1558	1558	0
144	20240408	170700	197919060	1558	1558	1558	1558	0
145	20240408	170600	197919060	1558	1558	1558	1558	0
146	20240408	170500	197919060	1558	1558	1558	1558	0
147	20240408	170400	197919060	1558	1558	1558	1558	0
148	20240408	170300	197919060	1558	1558	1558	1558	0
149	20240408	170200	197919060	1558	1558	1558	1558	0
150	20240408	170100	197919060	1558	1558	1558	1558	0
151	20240408	170000	197919060	1558	1558	1558	1558	0
152	20240408	165900	197919060	1558	1558	1558	1558	3397
153	20240408	165800	197919060	1558	1558	1558	1558	0
154	20240408	165700	197919060	1558	1558	1558	1558	0
155	20240408	165600	197919060	1558	1558	1558	1558	0
156	20240408	165500	197919060	1558	1558	1558	1558	0
157	20240408	165400	197919060	1558	1558	1558	1558	0
158	20240408	165300	197919060	1558	1558	1558	1558	0
159	20240408	165200	197919060	1558	1558	1558	1558	0
160	20240408	165100	197919060	1558	1558	1558	1558	0
161	20240408	165000	197919060	1558	1558	1558	1558	0
162	20240408	164900	197919060	1558	1558	1558	1558	0
163	20240408	164800	197919060	1558	1558	1558	1558	0
164	20240408	164700	197919060	1558	1558	1558	1558	0
165	20240408	164600	197919060	1558	1558	1558	1558	0
166	20240408	164500	197919060	1558	1558	1558	1558	0
167	20240408	164400	197919060	1558	1558	1558	1558	0
168	20240408	164300	197919060	1558	1558	1558	1558	0
169	20240408	164200	197919060	1558	1558	1558	1558	0
170	20240408	164100	197919060	1558	1558	1558	1558	0
171	20240408	164000	197919060	1558	1558	1558	1558	0
172	20240408	163900	197919060	1558	1558	1558	1558	0
173	20240408	163800	197919060	1558	1558	1558	1558	0
174	20240408	163700	197919060	1558	1558	1558	1558	0
175	20240408	163600	197919060	1558	1558	1558	1558	0
176	20240408	163500	197919060	1558	1558	1558	1558	0
177	20240408	163400	197919060	1558	1558	1558	1558	0
178	20240408	163300	197919060	1558	1558	1558	1558	0
179	20240408	163200	197919060	1558	1558	1558	1558	0
180	20240408	163100	197919060	1558	1558	1558	1558	0
181	20240408	163000	197919060	1558	1558	1558	1558	0
182	20240408	162900	197919060	1558	1558	1558	1558	3397
183	20240408	162800	197919060	1558	1558	1558	1558	0
184	20240408	162700	197919060	1558	1558	1558	1558	0
185	20240408	162600	197919060	1558	1558	1558	1558	0
186	20240408	162500	197919060	1558	1558	1558	1558	0
187	20240408	162400	197919060	1558	1558	1558	1558	0
188	20240408	162300	197919060	1558	1558	1558	1558	0
189	20240408	162200	197919060	1558	1558	1558	1558	0
190	20240408	162100	197919060	1558	1558	1558	1558	0
191	20240408	162000	197919060	1558	1558	1558	1558	0
192	20240408	161900	197919060	1558	1558	1558	1558	0
193	20240408	161800	197919060	1558	1558	1558	1558	0
194	20240408	161700	197919060	1558	1558	1558	1558	0
195	20240408	161600	197919060	1558	1558	1558	1558	0
196	20240408	161500	197919060	1558	1558	1558	1558	0
197	20240408	161400	197919060	1558	1558	1558	1558	0
198	20240408	161300	197919060	1558	1558	1558	1558	0
199	20240408	161200	197919060	1558	1558	1558	1558	0
200	20240408	161100	197919060	1558	1558	1558	1558	0
201	20240408	161000	197919060	1558	1558	1558	1558	0
202	20240408	160900	197919060	1558	1558	1558	1558	0
203	20240408	160800	197919060	1558	1558	1558	1558	0
204	20240408	160700	197919060	1558	1558	1558	1558	0
205	20240408	160600	197919060	1558	1558	1558	1558	0
206	20240408	160500	197919060	1558	1558	1558	1558	0
207	20240408	160400	197919060	1558	1558	1558	1558	0
208	20240408	160300	197919060	1558	1558	1558	1558	0
209	20240408	160200	197919060	1558	1558	1558	1558	0
210	20240408	160100	197919060	1558	1558	1558	1558	0
211	20240408	160000	197919060	1558	1558	1558	1558	0
212	20240408	155900	197919060	1558	1558	1558	1558	3397
213	20240408	155800	197919060	1558	1558	1558	1558	0
214	20240408	155700	197919060	1558	1558	1558	1558	0
215	20240408	155600	197919060	1558	1558	1558	1558	0
216	20240408	155500	197919060	1558	1558	1558	1558	0
217	20240408	155400	197919060	1558	1558	1558	1558	0
218	20240408	155300	197919060	1558	1558	1558	1558	0
219	20240408	155200	197919060	1558	1558	1558	1558	0
220	20240408	155100	197919060	1558	1558	1558	1558	0
221	20240408	155000	197919060	1558	1558	1558	1558	0
222	20240408	154900	197919060	1558	1558	1558	1558	0
223	20240408	154800	197919060	1558	1558	1558	1558	0
224	20240408	154700	197919060	1558	1558	1558	1558	0
225	20240408	154600	197919060	1558	1558	1558	1558	0
226	20240408	154500	197919060	1558	1558	1558	1558	0
227	20240408	154400	197919060	1558	1558	1558	1558	0
228	20240408	154300	197919060	1558	1558	1558	1558	0
229	20240408	154200	197919060	1558	1558	1558	1558	0
230	20240408	154100	197919060	1558	1558	1558	1558	0
231	20240408	154000	197919060	1558	1558	1558	1558	0
232	20240408	153900	197919060	1558	1558	1558	1558	0
233	20240408	153800	197919060	1558	1558	1558	1558	0
234	20240408	153700	197919060	1558	1558	1558	1558	0
235	20240408	153600	197919060	1558	1558	1558	1558	0
236	20240408	153500	197919060	1558	1558	1558	1558	0
237	20240408	153400	197919060	1558	1558	1558	1558	0
238	20240408	153300	197919060	1558	1558	1558	1558	0
239	20240408	153200	197919060	1558	1558	1558	1558	0
240	20240408	153100	197919060	1558	1558	1558	1558	0
241	20240408	153000	197919060	1558	1558	1558	1558	3397
242	20240408	152900	192626534	1569	1569	1569	1569	0
243	20240408	152800	192626534	1569	1569	1569	1569	0
244	20240408	152700	192626534	1569	1569	1569	1569	0
245	20240408	152600	192626534	1569	1569	1569	1569	0
246	20240408	152500	192626534	1569	1569	1569	1569	0
247	20240408	152400	192626534	1569	1569	1569	1569	0
248	20240408	152300	192626534	1569	1569	1569	1569	0
249	20240408	152200	192626534	1569	1569	1569	1569	0
250	20240408	152100	192626534	1569	1569	1569	1569	0
251	20240408	152000	192626534	1569	1569	1569	1569	0
252	20240408	151900	192626534	1569	1563	1569	1558	10523
253	20240408	151800	176210423	1563	1562	1563	1562	500
254	20240408	151700	175429421	1561	1562	1562	1561	1010
255	20240408	151600	173851811	1561	1561	1561	1561	9
256	20240408	151500	173837762	1561	1561	1561	1561	100
257	20240408	151400	173681662	1561	1561	1561	1561	0
258	20240408	151300	173681662	1561	1561	1561	1561	0
259	20240408	151200	173681662	1561	1562	1562	1561	11
260	20240408	151100	173664490	1562	1561	1562	1561	22
261	20240408	151000	173630141	1562	1562	1562	1562	0
262	20240408	150900	173630141	1562	1562	1562	1562	0
263	20240408	150800	173630141	1562	1561	1562	1561	510
264	20240408	150700	172833531	1561	1561	1561	1561	7
265	20240408	150600	172822604	1560	1560	1560	1560	1000
266	20240408	150500	171262604	1561	1562	1562	1561	608
267	20240408	150400	170313411	1562	1562	1562	1562	0
268	20240408	150300	170313411	1562	1562	1562	1562	0
269	20240408	150200	170313411	1562	1562	1562	1562	216
270	20240408	150100	169976019	1562	1562	1562	1562	0
271	20240408	150000	169976019	1562	1562	1562	1562	0
272	20240408	145900	169976019	1562	1562	1562	1562	0
273	20240408	145800	169976019	1562	1562	1562	1562	1
274	20240408	145700	169974457	1562	1562	1562	1562	0
275	20240408	145600	169974457	1562	1562	1562	1562	2
276	20240408	145500	169971333	1563	1562	1563	1562	535
277	20240408	145400	169135638	1561	1561	1561	1561	100
278	20240408	145300	168979538	1560	1560	1560	1560	0
279	20240408	145200	168979538	1560	1560	1560	1560	0
280	20240408	145100	168979538	1560	1560	1560	1560	0
281	20240408	145000	168979538	1560	1560	1560	1560	200
282	20240408	144900	168667538	1561	1561	1561	1561	1000
283	20240408	144800	167106538	1561	1561	1561	1561	0
284	20240408	144700	167106538	1561	1561	1561	1561	300
285	20240408	144600	166638238	1562	1562	1562	1562	30
286	20240408	144500	166591378	1562	1562	1562	1562	0
287	20240408	144400	166591378	1562	1562	1562	1562	0
288	20240408	144300	166591378	1562	1562	1562	1562	2
289	20240408	144200	166588254	1562	1562	1562	1562	1
290	20240408	144100	166586692	1560	1561	1561	1560	2369
291	20240408	144000	162890552	1561	1561	1561	1561	200
292	20240408	143900	162578352	1560	1561	1561	1560	4187
293	20240408	143800	156046515	1561	1561	1561	1561	0
294	20240408	143700	156046515	1561	1561	1561	1561	0
295	20240408	143600	156046515	1561	1561	1561	1561	0
296	20240408	143500	156046515	1561	1562	1562	1561	1248
297	20240408	143400	154098088	1563	1563	1563	1563	0
298	20240408	143300	154098088	1563	1563	1563	1563	1308
299	20240408	143200	152053684	1564	1564	1564	1564	0
300	20240408	143100	152053684	1564	1564	1564	1564	6
301	20240408	143000	152044300	1564	1564	1564	1564	0
302	20240408	142900	152044300	1564	1564	1564	1564	0
303	20240408	142800	152044300	1564	1564	1564	1564	2
304	20240408	142700	152041172	1564	1564	1564	1564	1
305	20240408	142600	152039608	1565	1565	1565	1565	0
306	20240408	142500	152039608	1565	1565	1565	1565	1
307	20240408	142400	152038043	1566	1566	1566	1566	0
308	20240408	142300	152038043	1566	1566	1566	1566	0
309	20240408	142200	152038043	1566	1566	1566	1566	0
310	20240408	142100	152038043	1566	1566	1566	1566	0
311	20240408	142000	152038043	1566	1566	1566	1566	1000
312	20240408	141900	150472043	1565	1564	1565	1564	4
313	20240408	141800	150465784	1563	1563	1563	1563	0
314	20240408	141700	150465784	1563	1563	1563	1563	0
315	20240408	141600	150465784	1563	1563	1563	1563	6
316	20240408	141500	150456406	1563	1564	1564	1563	4
317	20240408	141400	150450153	1564	1564	1564	1564	0
318	20240408	141300	150450153	1564	1564	1564	1564	136
319	20240408	141200	150237449	1564	1564	1564	1564	0
320	20240408	141100	150237449	1564	1564	1564	1564	1500
321	20240408	141000	147891449	1566	1566	1566	1566	0
322	20240408	140900	147891449	1566	1566	1566	1566	0
323	20240408	140800	147891449	1566	1566	1566	1566	0
324	20240408	140700	147891449	1566	1566	1566	1566	0
325	20240408	140600	147891449	1566	1566	1566	1566	0
326	20240408	140500	147891449	1566	1566	1566	1566	0
327	20240408	140400	147891449	1566	1566	1566	1566	0
328	20240408	140300	147891449	1566	1566	1566	1566	1
329	20240408	140200	147889883	1567	1567	1567	1567	0
330	20240408	140100	147889883	1567	1567	1567	1567	1
331	20240408	140000	147888316	1567	1567	1567	1567	1
332	20240408	135900	147886749	1563	1563	1563	1563	0
333	20240408	135800	147886749	1563	1565	1565	1563	676
334	20240408	135700	146829637	1568	1568	1568	1568	0
335	20240408	135600	146829637	1568	1568	1568	1568	0
336	20240408	135500	146829637	1568	1568	1568	1568	0
337	20240408	135400	146829637	1568	1568	1568	1568	0
338	20240408	135300	146829637	1568	1568	1568	1568	0
339	20240408	135200	146829637	1568	1568	1568	1568	200
340	20240408	135100	146516037	1568	1568	1568	1568	0
341	20240408	135000	146516037	1568	1568	1568	1568	9
342	20240408	134900	146501925	1566	1566	1566	1566	0
343	20240408	134800	146501925	1566	1566	1566	1566	0
344	20240408	134700	146501925	1566	1566	1566	1566	100
345	20240408	134600	146345325	1566	1566	1566	1566	1
346	20240408	134500	146343759	1564	1564	1564	1564	0
347	20240408	134400	146343759	1564	1564	1564	1564	0
348	20240408	134300	146343759	1564	1564	1564	1564	0
349	20240408	134200	146343759	1564	1564	1564	1564	763
350	20240408	134100	145150427	1563	1563	1563	1563	0
351	20240408	134000	145150427	1563	1563	1563	1563	171
352	20240408	133900	144883154	1563	1563	1563	1563	3
353	20240408	133800	144878465	1564	1564	1564	1564	0
354	20240408	133700	144878465	1564	1564	1564	1564	0
355	20240408	133600	144878465	1564	1564	1564	1564	1
356	20240408	133500	144876901	1563	1563	1563	1563	0
357	20240408	133400	144876901	1563	1563	1563	1563	0
358	20240408	133300	144876901	1563	1563	1563	1563	387
359	20240408	133200	144272020	1563	1563	1563	1563	190
360	20240408	133100	143975050	1563	1563	1563	1563	350
361	20240408	133000	143428000	1564	1564	1564	1564	0
362	20240408	132900	143428000	1564	1564	1564	1564	0
363	20240408	132800	143428000	1564	1564	1564	1564	233
364	20240408	132700	143063588	1564	1564	1564	1564	472
365	20240408	132600	142325380	1564	1564	1564	1564	0
366	20240408	132500	142325380	1564	1564	1564	1564	0
367	20240408	132400	142325380	1564	1563	1564	1563	104
368	20240408	132300	142162728	1563	1563	1563	1563	0
369	20240408	132200	142162728	1563	1563	1563	1563	21
370	20240408	132100	142129905	1564	1564	1564	1564	0
371	20240408	132000	142129905	1564	1564	1564	1564	5
372	20240408	131900	142122085	1563	1563	1563	1563	0
373	20240408	131800	142122085	1563	1563	1563	1563	0
374	20240408	131700	142122085	1563	1563	1563	1563	0
375	20240408	131600	142122085	1563	1563	1563	1563	0
376	20240408	131500	142122085	1563	1563	1563	1563	0
377	20240408	131400	142122085	1563	1563	1563	1563	0
378	20240408	131300	142122085	1563	1563	1563	1563	0
379	20240408	131200	142122085	1563	1563	1563	1563	15
380	20240408	131100	142098640	1566	1566	1566	1566	0
381	20240408	131000	142098640	1566	1566	1566	1566	0
382	20240408	130900	142098640	1566	1566	1566	1566	0
383	20240408	130800	142098640	1566	1566	1566	1566	0
384	20240408	130700	142098640	1566	1566	1566	1566	0
385	20240408	130600	142098640	1566	1566	1566	1566	0
386	20240408	130500	142098640	1566	1566	1566	1566	0
387	20240408	130400	142098640	1566	1566	1566	1566	0
388	20240408	130300	142098640	1566	1566	1566	1566	0
389	20240408	130200	142098640	1566	1566	1566	1566	0
390	20240408	130100	142098640	1566	1566	1566	1566	0
391	20240408	130000	142098640	1566	1566	1566	1566	0
392	20240408	125900	142098640	1566	1566	1566	1566	0
393	20240408	125800	142098640	1566	1566	1566	1566	0
394	20240408	125700	142098640	1566	1566	1566	1566	0
395	20240408	125600	142098640	1566	1566	1566	1566	0
396	20240408	125500	142098640	1566	1566	1566	1566	0
397	20240408	125400	142098640	1566	1566	1566	1566	0
398	20240408	125300	142098640	1566	1566	1566	1566	0
399	20240408	125200	142098640	1566	1566	1566	1566	0
400	20240408	125100	142098640	1566	1566	1566	1566	0
401	20240408	125000	142098640	1566	1566	1566	1566	1
402	20240408	124900	142097074	1562	1562	1562	1562	0
403	20240408	124800	142097074	1562	1561	1562	1560	326
404	20240408	124700	141588268	1562	1566	1566	1562	187
405	20240408	124600	141295773	1568	1568	1568	1568	1
406	20240408	124500	141294205	1569	1569	1569	1569	0
407	20240408	124400	141294205	1569	1569	1569	1569	0
408	20240408	124300	141294205	1569	1569	1569	1569	0
409	20240408	124200	141294205	1569	1569	1569	1569	0
410	20240408	124100	141294205	1569	1569	1569	1569	0
411	20240408	124000	141294205	1569	1569	1569	1569	0
412	20240408	123900	141294205	1569	1569	1569	1569	0
413	20240408	123800	141294205	1569	1569	1569	1569	0
414	20240408	123700	141294205	1569	1569	1569	1569	5
415	20240408	123600	141286360	1567	1567	1567	1567	0
416	20240408	123500	141286360	1567	1568	1568	1567	2
417	20240408	123400	141283225	1569	1569	1569	1569	1
418	20240408	123300	141281656	1569	1569	1569	1569	5
419	20240408	123200	141273811	1569	1569	1569	1569	0
420	20240408	123100	141273811	1569	1569	1569	1569	0
421	20240408	123000	141273811	1569	1570	1570	1569	41
422	20240408	122900	141209481	1570	1570	1570	1570	0
423	20240408	122800	141209481	1570	1571	1571	1570	22
424	20240408	122700	141174939	1560	1560	1560	1560	0
425	20240408	122600	141174939	1560	1560	1560	1560	0
426	20240408	122500	141174939	1560	1560	1560	1560	0
427	20240408	122400	141174939	1560	1560	1560	1560	0
428	20240408	122300	141174939	1560	1560	1560	1560	0
429	20240408	122200	141174939	1560	1560	1560	1560	0
430	20240408	122100	141174939	1560	1560	1560	1560	0
431	20240408	122000	141174939	1560	1570	1570	1560	1961
432	20240408	121900	138110480	1570	1570	1570	1570	1103
433	20240408	121800	136378770	1570	1567	1570	1567	150
434	20240408	121700	136143600	1570	1570	1570	1570	5
435	20240408	121600	136135750	1567	1567	1567	1567	0
436	20240408	121500	136135750	1567	1567	1567	1567	400
437	20240408	121400	135508950	1567	1567	1567	1567	1187
438	20240408	121300	133648921	1570	1570	1570	1570	0
439	20240408	121200	133648921	1570	1570	1570	1570	1
440	20240408	121100	133647351	1564	1564	1564	1564	0
441	20240408	121000	133647351	1564	1564	1564	1564	0
442	20240408	120900	133647351	1564	1564	1564	1564	0
443	20240408	120800	133647351	1564	1564	1564	1564	0
444	20240408	120700	133647351	1564	1565	1565	1564	500
445	20240408	120600	132864920	1565	1565	1565	1565	0
446	20240408	120500	132864920	1565	1565	1565	1565	0
447	20240408	120400	132864920	1565	1565	1565	1565	0
448	20240408	120300	132864920	1565	1565	1565	1565	50
449	20240408	120200	132786670	1565	1565	1565	1565	7530
450	20240408	120100	121002220	1571	1571	1571	1571	0
451	20240408	120000	121002220	1571	1571	1571	1571	1000
452	20240408	115900	119431220	1571	1571	1571	1571	0
453	20240408	115800	119431220	1571	1571	1571	1571	0
454	20240408	115700	119431220	1571	1571	1571	1571	0
455	20240408	115600	119431220	1571	1571	1571	1571	0
456	20240408	115500	119431220	1571	1571	1571	1571	0
457	20240408	115400	119431220	1571	1571	1571	1571	0
458	20240408	115300	119431220	1571	1571	1571	1571	0
459	20240408	115200	119431220	1571	1572	1572	1571	200
460	20240408	115100	119116920	1573	1573	1573	1573	100
461	20240408	115000	118959620	1575	1575	1575	1575	0
462	20240408	114900	118959620	1575	1575	1575	1575	0
463	20240408	114800	118959620	1575	1575	1575	1575	0
464	20240408	114700	118959620	1575	1575	1575	1575	0
465	20240408	114600	118959620	1575	1575	1575	1575	0
466	20240408	114500	118959620	1575	1575	1575	1575	0
467	20240408	114400	118959620	1575	1575	1575	1575	0
468	20240408	114300	118959620	1575	1563	1575	1563	1922
469	20240408	114200	115949826	1563	1563	1563	1563	756
470	20240408	114100	114768198	1560	1560	1560	1560	0
471	20240408	114000	114768198	1560	1560	1560	1560	0
472	20240408	113900	114768198	1560	1560	1560	1560	0
473	20240408	113800	114768198	1560	1560	1560	1560	0
474	20240408	113700	114768198	1560	1560	1560	1560	0
475	20240408	113600	114768198	1560	1560	1560	1560	0
476	20240408	113500	114768198	1560	1560	1560	1560	0
477	20240408	113400	114768198	1560	1562	1562	1560	1098
478	20240408	113300	113054426	1562	1562	1562	1562	59
479	20240408	113200	112962268	1562	1562	1562	1562	142
480	20240408	113100	112740464	1561	1561	1561	1561	0
481	20240408	113000	112740464	1561	1561	1561	1561	0
482	20240408	112900	112740464	1561	1561	1561	1561	0
483	20240408	112800	112740464	1561	1561	1561	1561	0
484	20240408	112700	112740464	1561	1561	1561	1561	1138
485	20240408	112600	110964046	1561	1561	1561	1561	665
486	20240408	112500	109925981	1561	1561	1561	1561	0
487	20240408	112400	109925981	1561	1561	1561	1561	16
488	20240408	112300	109901005	1562	1562	1562	1562	123
489	20240408	112200	109708879	1562	1562	1562	1562	3
490	20240408	112100	109704193	1562	1562	1562	1562	52
491	20240408	112000	109622969	1562	1562	1562	1562	48
492	20240408	111900	109547993	1562	1563	1563	1562	11925
493	20240408	111800	90921133	1563	1563	1563	1563	6334
494	20240408	111700	81021091	1563	1563	1563	1563	74
495	20240408	111600	80905429	1563	1563	1563	1563	288
496	20240408	111500	80455285	1563	1564	1564	1563	353
497	20240408	111400	79903307	1564	1563	1564	1563	1962
498	20240408	111300	76835939	1564	1564	1564	1564	100
499	20240408	111200	76679539	1564	1563	1564	1563	1215
500	20240408	111100	74779494	1564	1563	1564	1563	1597
501	20240408	111000	72282383	1563	1563	1563	1563	1131
502	20240408	110900	70514630	1564	1565	1565	1564	435
503	20240408	110800	69834287	1565	1565	1565	1565	505
504	20240408	110700	69043962	1566	1566	1566	1566	1341
505	20240408	110600	66943956	1567	1567	1567	1567	1216
506	20240408	110500	65038484	1569	1569	1569	1569	0
507	20240408	110400	65038484	1569	1568	1569	1567	2868
508	20240408	110300	60541515	1569	1569	1569	1569	670
509	20240408	110200	59490285	1570	1570	1570	1570	0
510	20240408	110100	59490285	1570	1572	1572	1570	898
511	20240408	110000	58079972	1574	1574	1574	1574	0
512	20240408	105900	58079972	1574	1574	1574	1574	0
513	20240408	105800	58079972	1574	1574	1574	1574	0
514	20240408	105700	58079972	1574	1574	1574	1574	0
515	20240408	105600	58079972	1574	1574	1574	1574	0
516	20240408	105500	58079972	1574	1574	1574	1574	0
517	20240408	105400	58079972	1574	1574	1574	1574	1
518	20240408	105300	58078398	1574	1574	1574	1574	0
519	20240408	105200	58078398	1574	1574	1574	1574	100
520	20240408	105100	57920998	1573	1573	1573	1573	0
521	20240408	105000	57920998	1573	1573	1573	1573	0
522	20240408	104900	57920998	1573	1573	1573	1573	0
523	20240408	104800	57920998	1573	1573	1573	1573	1
524	20240408	104700	57919425	1574	1574	1574	1574	0
525	20240408	104600	57919425	1574	1574	1574	1574	0
526	20240408	104500	57919425	1574	1574	1574	1574	0
527	20240408	104400	57919425	1574	1574	1574	1574	0
528	20240408	104300	57919425	1574	1574	1574	1574	0
529	20240408	104200	57919425	1574	1574	1574	1574	0
530	20240408	104100	57919425	1574	1574	1574	1574	0
531	20240408	104000	57919425	1574	1574	1574	1574	0
532	20240408	103900	57919425	1574	1574	1574	1574	0
533	20240408	103800	57919425	1574	1574	1574	1574	0
534	20240408	103700	57919425	1574	1574	1574	1574	0
535	20240408	103600	57919425	1574	1574	1574	1574	0
536	20240408	103500	57919425	1574	1573	1574	1573	14
537	20240408	103400	57897402	1570	1570	1570	1570	1111
538	20240408	103300	56153132	1570	1570	1570	1570	0
539	20240408	103200	56153132	1570	1570	1570	1570	2
540	20240408	103100	56149992	1570	1570	1570	1570	2
541	20240408	103000	56146852	1573	1573	1573	1573	1
542	20240408	102900	56145279	1573	1573	1573	1573	0
543	20240408	102800	56145279	1573	1570	1573	1570	65
544	20240408	102700	56043184	1570	1570	1570	1570	0
545	20240408	102600	56043184	1570	1570	1570	1570	0
546	20240408	102500	56043184	1570	1570	1570	1570	200
547	20240408	102400	55729184	1570	1570	1570	1570	100
548	20240408	102300	55572184	1570	1570	1570	1570	0
549	20240408	102200	55572184	1570	1570	1570	1570	1
550	20240408	102100	55570614	1570	1570	1570	1570	0
551	20240408	102000	55570614	1570	1570	1570	1570	36
552	20240408	101900	55514094	1570	1571	1571	1570	1000
553	20240408	101800	53943518	1571	1571	1571	1571	5
554	20240408	101700	53935663	1571	1571	1571	1571	10
555	20240408	101600	53919953	1571	1571	1571	1571	0
556	20240408	101500	53919953	1571	1571	1571	1571	0
557	20240408	101400	53919953	1571	1571	1571	1571	0
558	20240408	101300	53919953	1571	1571	1571	1571	93
559	20240408	101200	53773850	1571	1571	1571	1571	5
560	20240408	101100	53765995	1571	1571	1571	1571	0
561	20240408	101000	53765995	1571	1571	1571	1571	15
562	20240408	100900	53742430	1572	1572	1572	1572	37
563	20240408	100800	53684266	1572	1572	1572	1572	0
564	20240408	100700	53684266	1572	1572	1572	1572	3
565	20240408	100600	53679550	1572	1572	1572	1572	1
566	20240408	100500	53677978	1572	1572	1572	1572	0
567	20240408	100400	53677978	1572	1572	1572	1572	2
568	20240408	100300	53674834	1572	1572	1572	1572	3
569	20240408	100200	53670118	1572	1572	1572	1572	10
570	20240408	100100	53654398	1572	1572	1572	1572	1
571	20240408	100000	53652826	1570	1572	1572	1570	3662
572	20240408	095900	47903482	1570	1572	1572	1570	1754
573	20240408	095800	45148514	1572	1572	1572	1572	80
574	20240408	095700	45022754	1571	1571	1571	1571	0
575	20240408	095600	45022754	1571	1571	1571	1571	0
576	20240408	095500	45022754	1571	1572	1572	1571	485
577	20240408	095400	44260818	1574	1574	1574	1574	0
578	20240408	095300	44260818	1574	1574	1574	1574	0
579	20240408	095200	44260818	1574	1574	1574	1574	0
580	20240408	095100	44260818	1574	1574	1574	1574	0
581	20240408	095000	44260818	1574	1572	1574	1572	74
582	20240408	094900	44144362	1574	1574	1574	1574	73
583	20240408	094800	44029460	1574	1574	1574	1574	6
584	20240408	094700	44020016	1574	1574	1574	1574	1191
585	20240408	094600	42145382	1571	1571	1571	1571	0
586	20240408	094500	42145382	1571	1571	1571	1571	0
587	20240408	094400	42145382	1571	1571	1571	1571	0
588	20240408	094300	42145382	1571	1571	1571	1571	0
589	20240408	094200	42145382	1571	1571	1571	1571	0
590	20240408	094100	42145382	1571	1571	1571	1571	1
591	20240408	094000	42143811	1570	1570	1570	1570	0
592	20240408	093900	42143811	1570	1571	1571	1570	2500
593	20240408	093800	38218247	1576	1571	1576	1571	75
594	20240408	093700	38100342	1576	1576	1576	1576	30
595	20240408	093600	38053062	1571	1571	1571	1571	30
596	20240408	093500	38005932	1571	1571	1571	1571	0
597	20240408	093400	38005932	1571	1571	1571	1571	1000
598	20240408	093300	36434932	1576	1572	1576	1572	700
599	20240408	093200	35332132	1570	1570	1570	1570	0
600	20240408	093100	35332132	1570	1570	1570	1570	0
601	20240408	093000	35332132	1570	1570	1570	1570	0
602	20240408	092900	35332132	1570	1570	1570	1570	0
603	20240408	092800	35332132	1570	1572	1572	1570	2015
604	20240408	092700	32166777	1573	1574	1579	1573	6
605	20240408	092600	32157320	1579	1579	1579	1579	1
606	20240408	092500	32155741	1571	1571	1571	1571	0
607	20240408	092400	32155741	1571	1571	1571	1571	0
608	20240408	092300	32155741	1571	1571	1571	1571	588
609	20240408	092200	31231993	1570	1570	1570	1570	0
610	20240408	092100	31231993	1570	1577	1577	1570	10150
611	20240408	092000	15280368	1576	1576	1576	1576	0
612	20240408	091900	15280368	1576	1576	1576	1576	2
613	20240408	091800	15277216	1576	1576	1576	1576	101
614	20240408	091700	15118040	1576	1576	1576	1576	1
615	20240408	091600	15116464	1573	1573	1573	1573	1289
616	20240408	091500	13088867	1573	1574	1574	1573	225
617	20240408	091400	12734937	1575	1575	1575	1575	0
618	20240408	091300	12734937	1575	1575	1575	1575	5
619	20240408	091200	12727062	1572	1572	1572	1572	0
620	20240408	091100	12727062	1572	1571	1572	1571	1048
621	20240408	091000	11079676	1572	1575	1575	1572	3206
622	20240408	090900	6039473	1575	1575	1575	1575	310
623	20240408	090800	5551223	1574	1575	1575	1574	52
624	20240408	090700	5469374	1573	1573	1573	1573	0
625	20240408	090600	5469374	1573	1573	1573	1573	0
626	20240408	090500	5469374	1573	1573	1573	1573	20
627	20240408	090400	5437914	1573	1573	1573	1573	120
628	20240408	090300	5249154	1574	1575	1575	1574	178
629	20240408	090200	4968838	1576	1577	1577	1576	9
630	20240408	090100	4954650	1579	1581	1581	1579	2275
631	20240408	090000	1359997	1586	1586	1586	1581	858