KissMeData/031510/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	190600	90965754	1541	1541	1541	1541	1306
3	20240408	190500	90965754	1541	1541	1541	1541	0
4	20240408	190400	90965754	1541	1541	1541	1541	0
5	20240408	190300	90965754	1541	1541	1541	1541	0
6	20240408	190200	90965754	1541	1541	1541	1541	0
7	20240408	190100	90965754	1541	1541	1541	1541	0
8	20240408	190000	90965754	1541	1541	1541	1541	0
9	20240408	185900	90965754	1541	1541	1541	1541	0
10	20240408	185800	90965754	1541	1541	1541	1541	0
11	20240408	185700	90965754	1541	1541	1541	1541	0
12	20240408	185600	90965754	1541	1541	1541	1541	0
13	20240408	185500	90965754	1541	1541	1541	1541	0
14	20240408	185400	90965754	1541	1541	1541	1541	0
15	20240408	185300	90965754	1541	1541	1541	1541	0
16	20240408	185200	90965754	1541	1541	1541	1541	0
17	20240408	185100	90965754	1541	1541	1541	1541	0
18	20240408	185000	90965754	1541	1541	1541	1541	0
19	20240408	184900	90965754	1541	1541	1541	1541	0
20	20240408	184800	90965754	1541	1541	1541	1541	0
21	20240408	184700	90965754	1541	1541	1541	1541	0
22	20240408	184600	90965754	1541	1541	1541	1541	0
23	20240408	184500	90965754	1541	1541	1541	1541	0
24	20240408	184400	90965754	1541	1541	1541	1541	0
25	20240408	184300	90965754	1541	1541	1541	1541	0
26	20240408	184200	90965754	1541	1541	1541	1541	0
27	20240408	184100	90965754	1541	1541	1541	1541	0
28	20240408	184000	90965754	1541	1541	1541	1541	0
29	20240408	183900	90965754	1541	1541	1541	1541	0
30	20240408	183800	90965754	1541	1541	1541	1541	0
31	20240408	183700	90965754	1541	1541	1541	1541	0
32	20240408	183600	90965754	1541	1541	1541	1541	1306
33	20240408	183500	90965754	1541	1541	1541	1541	0
34	20240408	183400	90965754	1541	1541	1541	1541	0
35	20240408	183300	90965754	1541	1541	1541	1541	0
36	20240408	183200	90965754	1541	1541	1541	1541	0
37	20240408	183100	90965754	1541	1541	1541	1541	0
38	20240408	183000	90965754	1541	1541	1541	1541	0
39	20240408	182900	90965754	1541	1541	1541	1541	0
40	20240408	182800	90965754	1541	1541	1541	1541	0
41	20240408	182700	90965754	1541	1541	1541	1541	0
42	20240408	182600	90965754	1541	1541	1541	1541	0
43	20240408	182500	90965754	1541	1541	1541	1541	0
44	20240408	182400	90965754	1541	1541	1541	1541	0
45	20240408	182300	90965754	1541	1541	1541	1541	0
46	20240408	182200	90965754	1541	1541	1541	1541	0
47	20240408	182100	90965754	1541	1541	1541	1541	0
48	20240408	182000	90965754	1541	1541	1541	1541	0
49	20240408	181900	90965754	1541	1541	1541	1541	0
50	20240408	181800	90965754	1541	1541	1541	1541	0
51	20240408	181700	90965754	1541	1541	1541	1541	0
52	20240408	181600	90965754	1541	1541	1541	1541	0
53	20240408	181500	90965754	1541	1541	1541	1541	0
54	20240408	181400	90965754	1541	1541	1541	1541	0
55	20240408	181300	90965754	1541	1541	1541	1541	0
56	20240408	181200	90965754	1541	1541	1541	1541	0
57	20240408	181100	90965754	1541	1541	1541	1541	0
58	20240408	181000	90965754	1541	1541	1541	1541	0
59	20240408	180900	90965754	1541	1541	1541	1541	0
60	20240408	180800	90965754	1541	1541	1541	1541	0
61	20240408	180700	90965754	1541	1541	1541	1541	0
62	20240408	180600	90965754	1541	1541	1541	1541	1306
63	20240408	180500	90965754	1541	1541	1541	1541	0
64	20240408	180400	90965754	1541	1541	1541	1541	0
65	20240408	180300	90965754	1541	1541	1541	1541	0
66	20240408	180200	90965754	1541	1541	1541	1541	0
67	20240408	180100	90965754	1541	1541	1541	1541	0
68	20240408	180000	90965754	1541	1541	1541	1541	0
69	20240408	175900	90965754	1541	1541	1541	1541	0
70	20240408	175800	90965754	1541	1541	1541	1541	0
71	20240408	175700	90965754	1541	1541	1541	1541	0
72	20240408	175600	90965754	1541	1541	1541	1541	0
73	20240408	175500	90965754	1541	1541	1541	1541	0
74	20240408	175400	90965754	1541	1541	1541	1541	0
75	20240408	175300	90965754	1541	1541	1541	1541	0
76	20240408	175200	90965754	1541	1541	1541	1541	0
77	20240408	175100	90965754	1541	1541	1541	1541	0
78	20240408	175000	90965754	1541	1541	1541	1541	0
79	20240408	174900	90965754	1541	1541	1541	1541	0
80	20240408	174800	90965754	1541	1541	1541	1541	0
81	20240408	174700	90965754	1541	1541	1541	1541	0
82	20240408	174600	90965754	1541	1541	1541	1541	0
83	20240408	174500	90965754	1541	1541	1541	1541	0
84	20240408	174400	90965754	1541	1541	1541	1541	0
85	20240408	174300	90965754	1541	1541	1541	1541	0
86	20240408	174200	90965754	1541	1541	1541	1541	0
87	20240408	174100	90965754	1541	1541	1541	1541	0
88	20240408	174000	90965754	1541	1541	1541	1541	0
89	20240408	173900	90965754	1541	1541	1541	1541	0
90	20240408	173800	90965754	1541	1541	1541	1541	0
91	20240408	173700	90965754	1541	1541	1541	1541	0
92	20240408	173600	90965754	1541	1541	1541	1541	1306
93	20240408	173500	90965754	1541	1541	1541	1541	0
94	20240408	173400	90965754	1541	1541	1541	1541	0
95	20240408	173300	90965754	1541	1541	1541	1541	0
96	20240408	173200	90965754	1541	1541	1541	1541	0
97	20240408	173100	90965754	1541	1541	1541	1541	0
98	20240408	173000	90965754	1541	1541	1541	1541	0
99	20240408	172900	90965754	1541	1541	1541	1541	0
100	20240408	172800	90965754	1541	1541	1541	1541	0
101	20240408	172700	90965754	1541	1541	1541	1541	0
102	20240408	172600	90965754	1541	1541	1541	1541	0
103	20240408	172500	90965754	1541	1541	1541	1541	0
104	20240408	172400	90965754	1541	1541	1541	1541	0
105	20240408	172300	90965754	1541	1541	1541	1541	0
106	20240408	172200	90965754	1541	1541	1541	1541	0
107	20240408	172100	90965754	1541	1541	1541	1541	0
108	20240408	172000	90965754	1541	1541	1541	1541	0
109	20240408	171900	90965754	1541	1541	1541	1541	0
110	20240408	171800	90965754	1541	1541	1541	1541	0
111	20240408	171700	90965754	1541	1541	1541	1541	0
112	20240408	171600	90965754	1541	1541	1541	1541	0
113	20240408	171500	90965754	1541	1541	1541	1541	0
114	20240408	171400	90965754	1541	1541	1541	1541	0
115	20240408	171300	90965754	1541	1541	1541	1541	0
116	20240408	171200	90965754	1541	1541	1541	1541	0
117	20240408	171100	90965754	1541	1541	1541	1541	0
118	20240408	171000	90965754	1541	1541	1541	1541	0
119	20240408	170900	90965754	1541	1541	1541	1541	0
120	20240408	170800	90965754	1541	1541	1541	1541	0
121	20240408	170700	90965754	1541	1541	1541	1541	0
122	20240408	170600	90965754	1541	1541	1541	1541	1306
123	20240408	170500	90965754	1541	1541	1541	1541	0
124	20240408	170400	90965754	1541	1541	1541	1541	0
125	20240408	170300	90965754	1541	1541	1541	1541	0
126	20240408	170200	90965754	1541	1541	1541	1541	0
127	20240408	170100	90965754	1541	1541	1541	1541	0
128	20240408	170000	90965754	1541	1541	1541	1541	0
129	20240408	165900	90965754	1541	1541	1541	1541	0
130	20240408	165800	90965754	1541	1541	1541	1541	0
131	20240408	165700	90965754	1541	1541	1541	1541	0
132	20240408	165600	90965754	1541	1541	1541	1541	0
133	20240408	165500	90965754	1541	1541	1541	1541	0
134	20240408	165400	90965754	1541	1541	1541	1541	0
135	20240408	165300	90965754	1541	1541	1541	1541	0
136	20240408	165200	90965754	1541	1541	1541	1541	0
137	20240408	165100	90965754	1541	1541	1541	1541	0
138	20240408	165000	90965754	1541	1541	1541	1541	0
139	20240408	164900	90965754	1541	1541	1541	1541	0
140	20240408	164800	90965754	1541	1541	1541	1541	0
141	20240408	164700	90965754	1541	1541	1541	1541	0
142	20240408	164600	90965754	1541	1541	1541	1541	0
143	20240408	164500	90965754	1541	1541	1541	1541	0
144	20240408	164400	90965754	1541	1541	1541	1541	0
145	20240408	164300	90965754	1541	1541	1541	1541	0
146	20240408	164200	90965754	1541	1541	1541	1541	0
147	20240408	164100	90965754	1541	1541	1541	1541	0
148	20240408	164000	90965754	1541	1541	1541	1541	0
149	20240408	163900	90965754	1541	1541	1541	1541	0
150	20240408	163800	90965754	1541	1541	1541	1541	0
151	20240408	163700	90965754	1541	1541	1541	1541	0
152	20240408	163600	90965754	1541	1541	1541	1541	1306
153	20240408	163500	90965754	1541	1541	1541	1541	0
154	20240408	163400	90965754	1541	1541	1541	1541	0
155	20240408	163300	90965754	1541	1541	1541	1541	0
156	20240408	163200	90965754	1541	1541	1541	1541	0
157	20240408	163100	90965754	1541	1541	1541	1541	0
158	20240408	163000	90965754	1541	1541	1541	1541	0
159	20240408	162900	90965754	1541	1541	1541	1541	0
160	20240408	162800	90965754	1541	1541	1541	1541	0
161	20240408	162700	90965754	1541	1541	1541	1541	0
162	20240408	162600	90965754	1541	1541	1541	1541	0
163	20240408	162500	90965754	1541	1541	1541	1541	0
164	20240408	162400	90965754	1541	1541	1541	1541	0
165	20240408	162300	90965754	1541	1541	1541	1541	0
166	20240408	162200	90965754	1541	1541	1541	1541	0
167	20240408	162100	90965754	1541	1541	1541	1541	0
168	20240408	162000	90965754	1541	1541	1541	1541	0
169	20240408	161900	90965754	1541	1541	1541	1541	0
170	20240408	161800	90965754	1541	1541	1541	1541	0
171	20240408	161700	90965754	1541	1541	1541	1541	0
172	20240408	161600	90965754	1541	1541	1541	1541	0
173	20240408	161500	90965754	1541	1541	1541	1541	0
174	20240408	161400	90965754	1541	1541	1541	1541	0
175	20240408	161300	90965754	1541	1541	1541	1541	0
176	20240408	161200	90965754	1541	1541	1541	1541	0
177	20240408	161100	90965754	1541	1541	1541	1541	0
178	20240408	161000	90965754	1541	1541	1541	1541	0
179	20240408	160900	90965754	1541	1541	1541	1541	0
180	20240408	160800	90965754	1541	1541	1541	1541	0
181	20240408	160700	90965754	1541	1541	1541	1541	0
182	20240408	160600	90965754	1541	1541	1541	1541	1306
183	20240408	160500	90965754	1541	1541	1541	1541	0
184	20240408	160400	90965754	1541	1541	1541	1541	0
185	20240408	160300	90965754	1541	1541	1541	1541	0
186	20240408	160200	90965754	1541	1541	1541	1541	0
187	20240408	160100	90965754	1541	1541	1541	1541	0
188	20240408	160000	90965754	1541	1541	1541	1541	0
189	20240408	155900	90965754	1541	1541	1541	1541	0
190	20240408	155800	90965754	1541	1541	1541	1541	0
191	20240408	155700	90965754	1541	1541	1541	1541	0
192	20240408	155600	90965754	1541	1541	1541	1541	0
193	20240408	155500	90965754	1541	1541	1541	1541	0
194	20240408	155400	90965754	1541	1541	1541	1541	0
195	20240408	155300	90965754	1541	1541	1541	1541	0
196	20240408	155200	90965754	1541	1541	1541	1541	0
197	20240408	155100	90965754	1541	1541	1541	1541	0
198	20240408	155000	90965754	1541	1541	1541	1541	0
199	20240408	154900	90965754	1541	1541	1541	1541	0
200	20240408	154800	90965754	1541	1541	1541	1541	0
201	20240408	154700	90965754	1541	1541	1541	1541	0
202	20240408	154600	90965754	1541	1541	1541	1541	0
203	20240408	154500	90965754	1541	1541	1541	1541	0
204	20240408	154400	90965754	1541	1541	1541	1541	0
205	20240408	154300	90965754	1541	1541	1541	1541	0
206	20240408	154200	90965754	1541	1541	1541	1541	0
207	20240408	154100	90965754	1541	1541	1541	1541	0
208	20240408	154000	90965754	1541	1541	1541	1541	0
209	20240408	153900	90965754	1541	1541	1541	1541	0
210	20240408	153800	90965754	1541	1541	1541	1541	0
211	20240408	153700	90965754	1541	1541	1541	1541	0
212	20240408	153600	90965754	1541	1541	1541	1541	1306
213	20240408	153500	90965754	1541	1541	1541	1541	0
214	20240408	153400	90965754	1541	1541	1541	1541	0
215	20240408	153300	90965754	1541	1541	1541	1541	0
216	20240408	153200	90965754	1541	1541	1541	1541	0
217	20240408	153100	90965754	1541	1541	1541	1541	0
218	20240408	153000	90965754	1541	1541	1541	1541	1306
219	20240408	152900	88953208	1547	1547	1547	1547	0
220	20240408	152800	88953208	1547	1547	1547	1547	0
221	20240408	152700	88953208	1547	1547	1547	1547	0
222	20240408	152600	88953208	1547	1547	1547	1547	0
223	20240408	152500	88953208	1547	1547	1547	1547	0
224	20240408	152400	88953208	1547	1547	1547	1547	0
225	20240408	152300	88953208	1547	1547	1547	1547	0
226	20240408	152200	88953208	1547	1547	1547	1547	0
227	20240408	152100	88953208	1547	1547	1547	1547	0
228	20240408	152000	88953208	1547	1547	1547	1547	0
229	20240408	151900	88953208	1547	1547	1547	1547	1
230	20240408	151800	88951661	1541	1547	1547	1541	485
231	20240408	151700	88204022	1547	1547	1547	1547	2
232	20240408	151600	88200928	1548	1548	1548	1548	11
233	20240408	151500	88183900	1548	1545	1548	1545	1052
234	20240408	151400	86556650	1545	1545	1545	1545	2
235	20240408	151300	86553560	1545	1546	1546	1542	523
236	20240408	151200	85746790	1542	1546	1546	1542	169
237	20240408	151100	85486184	1546	1546	1546	1546	2
238	20240408	151000	85483092	1546	1544	1546	1544	695
239	20240408	150900	84408832	1545	1544	1545	1544	738
240	20240408	150800	83268633	1544	1545	1545	1544	66
241	20240408	150700	83166727	1545	1545	1545	1545	1
242	20240408	150600	83165182	1545	1545	1545	1545	102
243	20240408	150500	83007592	1545	1545	1545	1545	1850
244	20240408	150400	80149342	1545	1545	1545	1545	201
245	20240408	150300	79838797	1542	1545	1545	1542	18
246	20240408	150200	79811035	1545	1545	1545	1545	2
247	20240408	150100	79807945	1545	1545	1545	1545	1
248	20240408	150000	79806400	1545	1545	1545	1545	9
249	20240408	145900	79792495	1545	1545	1545	1545	2
250	20240408	145800	79789405	1545	1545	1545	1545	1
251	20240408	145700	79787860	1545	1545	1545	1545	2
252	20240408	145600	79784770	1545	1544	1545	1544	586
253	20240408	145500	78879606	1544	1544	1544	1544	1
254	20240408	145400	78878062	1544	1544	1544	1544	2
255	20240408	145300	78874974	1542	1544	1544	1542	10
256	20240408	145200	78859550	1544	1544	1544	1544	1
257	20240408	145100	78858006	1544	1544	1544	1544	2
258	20240408	145000	78854918	1544	1544	1544	1544	2
259	20240408	144900	78851830	1544	1544	1544	1544	1
260	20240408	144800	78850286	1544	1544	1544	1544	2
261	20240408	144700	78847198	1544	1544	1544	1544	1
262	20240408	144600	78845654	1542	1544	1544	1542	373
263	20240408	144500	78270484	1544	1544	1544	1544	11
264	20240408	144400	78253500	1544	1544	1544	1544	1
265	20240408	144300	78251956	1544	1544	1544	1542	1314
266	20240408	144200	76223174	1544	1544	1544	1544	2
267	20240408	144100	76220086	1544	1544	1544	1544	1
268	20240408	144000	76218542	1544	1544	1544	1544	17
269	20240408	143900	76192294	1544	1544	1544	1544	2
270	20240408	143800	76189206	1544	1544	1544	1544	1
271	20240408	143700	76187662	1544	1544	1544	1544	3
272	20240408	143600	76183030	1542	1544	1544	1542	2549
273	20240408	143500	72252019	1544	1544	1544	1544	1
274	20240408	143400	72250475	1543	1544	1544	1543	53
275	20240408	143300	72168694	1544	1544	1544	1544	2
276	20240408	143200	72165606	1544	1544	1544	1544	34
277	20240408	143100	72113110	1544	1544	1544	1544	2
278	20240408	143000	72110022	1542	1544	1544	1542	1220
279	20240408	142900	70228777	1542	1544	1544	1542	478
280	20240408	142800	69491620	1544	1544	1544	1544	2
281	20240408	142700	69488532	1544	1544	1544	1544	2
282	20240408	142600	69485444	1544	1544	1544	1544	1
283	20240408	142500	69483900	1544	1544	1544	1544	22
284	20240408	142400	69449932	1544	1544	1544	1544	2
285	20240408	142300	69446844	1543	1544	1544	1543	17
286	20240408	142200	69420612	1544	1544	1544	1544	2
287	20240408	142100	69417524	1544	1544	1544	1544	36
288	20240408	142000	69361940	1544	1544	1544	1544	11
289	20240408	141900	69344956	1544	1544	1544	1544	2
290	20240408	141800	69341868	1544	1544	1544	1544	1
291	20240408	141700	69340324	1544	1544	1544	1544	2
292	20240408	141600	69337236	1544	1544	1544	1544	5
293	20240408	141500	69329516	1544	1544	1544	1544	1
294	20240408	141400	69327972	1544	1544	1544	1544	2
295	20240408	141300	69324884	1543	1544	1544	1543	10
296	20240408	141200	69309452	1544	1544	1544	1544	1
297	20240408	141100	69307908	1544	1544	1544	1544	2
298	20240408	141000	69304820	1544	1544	1544	1544	2
299	20240408	140900	69301732	1544	1544	1544	1544	1
300	20240408	140800	69300188	1545	1545	1545	1545	2
301	20240408	140700	69297098	1545	1545	1545	1545	2
302	20240408	140600	69294008	1545	1545	1545	1545	1
303	20240408	140500	69292463	1545	1545	1545	1545	2
304	20240408	140400	69289373	1545	1545	1545	1545	2
305	20240408	140300	69286283	1542	1545	1545	1542	18
306	20240408	140200	69258522	1545	1545	1545	1545	2
307	20240408	140100	69255432	1545	1545	1545	1545	2
308	20240408	140000	69252342	1545	1545	1545	1545	1
309	20240408	135900	69250797	1545	1545	1545	1545	8
310	20240408	135800	69238437	1545	1545	1545	1545	4
311	20240408	135700	69232257	1545	1545	1545	1545	1
312	20240408	135600	69230712	1542	1545	1545	1542	1002
313	20240408	135500	67685622	1545	1545	1545	1545	2
314	20240408	135400	67682532	1542	1545	1545	1542	3
315	20240408	135300	67677900	1542	1545	1545	1542	9
316	20240408	135200	67664016	1545	1545	1545	1545	2
317	20240408	135100	67660926	1545	1545	1545	1545	1
318	20240408	135000	67659381	1545	1545	1545	1545	2
319	20240408	134900	67656291	1545	1545	1545	1545	1
320	20240408	134800	67654746	1545	1545	1545	1545	2
321	20240408	134700	67651656	1545	1545	1545	1545	2
322	20240408	134600	67648566	1545	1545	1545	1545	1
323	20240408	134500	67647021	1545	1545	1545	1545	2
324	20240408	134400	67643931	1545	1545	1545	1545	2
325	20240408	134300	67640841	1542	1545	1545	1542	302
326	20240408	134200	67175154	1545	1545	1545	1545	2
327	20240408	134100	67172064	1545	1545	1545	1545	2
328	20240408	134000	67168974	1542	1544	1544	1542	207
329	20240408	133900	66849778	1542	1545	1545	1542	14
330	20240408	133800	66828181	1545	1545	1545	1545	3
331	20240408	133700	66823546	1545	1545	1545	1545	1
332	20240408	133600	66822001	1545	1545	1545	1545	2
333	20240408	133500	66818911	1545	1545	1545	1545	2
334	20240408	133400	66815821	1545	1545	1545	1545	1
335	20240408	133300	66814276	1542	1545	1545	1542	11
336	20240408	133200	66797308	1545	1545	1545	1545	2
337	20240408	133100	66794218	1545	1545	1545	1545	1
338	20240408	133000	66792673	1545	1545	1545	1545	2
339	20240408	132900	66789583	1545	1545	1545	1545	3
340	20240408	132800	66784948	1545	1545	1545	1545	1393
341	20240408	132700	64632763	1542	1545	1545	1542	828
342	20240408	132600	63355981	1542	1542	1542	1542	1371
343	20240408	132500	61241899	1542	1542	1542	1542	1
344	20240408	132400	61240357	1542	1542	1542	1542	2
345	20240408	132300	61237273	1540	1541	1541	1540	12
346	20240408	132200	61218791	1541	1540	1541	1540	406
347	20240408	132100	60593550	1541	1541	1541	1541	2
348	20240408	132000	60590468	1541	1541	1541	1541	1
349	20240408	131900	60588927	1541	1541	1541	1541	2
350	20240408	131800	60585845	1540	1541	1541	1540	181
351	20240408	131700	60307103	1541	1541	1541	1541	1
352	20240408	131600	60305562	1541	1541	1541	1541	2
353	20240408	131500	60302480	1541	1541	1541	1541	3
354	20240408	131400	60297857	1541	1541	1541	1541	1
355	20240408	131300	60296316	1540	1541	1541	1540	393
356	20240408	131200	59691094	1541	1542	1542	1541	15
357	20240408	131100	59667974	1542	1542	1542	1542	1
358	20240408	131000	59666432	1542	1542	1542	1542	2
359	20240408	130900	59663348	1542	1542	1542	1542	2
360	20240408	130800	59660264	1542	1542	1542	1542	1
361	20240408	130700	59658722	1542	1542	1542	1542	2
362	20240408	130600	59655638	1542	1542	1542	1542	2
363	20240408	130500	59652554	1542	1542	1542	1542	1
364	20240408	130400	59651012	1542	1545	1545	1542	24
365	20240408	130300	59613998	1542	1545	1545	1542	18
366	20240408	130200	59586236	1545	1545	1545	1545	1
367	20240408	130100	59584691	1545	1545	1545	1545	2
368	20240408	130000	59581601	1545	1545	1545	1545	2
369	20240408	125900	59578511	1545	1545	1545	1545	1
370	20240408	125800	59576966	1542	1542	1542	1542	464
371	20240408	125700	58861478	1542	1540	1542	1540	164
372	20240408	125600	58608914	1541	1542	1542	1541	2
373	20240408	125500	58605831	1542	1542	1542	1542	2
374	20240408	125400	58602747	1542	1542	1542	1542	2
375	20240408	125300	58599663	1542	1542	1542	1542	1
376	20240408	125200	58598121	1540	1542	1542	1540	10
377	20240408	125100	58582717	1540	1542	1542	1540	340
378	20240408	125000	58059114	1540	1542	1542	1540	229
379	20240408	124900	57706449	1542	1542	1542	1542	2
380	20240408	124800	57703365	1542	1542	1542	1542	1
381	20240408	124700	57701823	1542	1542	1542	1542	2
382	20240408	124600	57698739	1542	1542	1542	1542	6
383	20240408	124500	57689487	1542	1542	1542	1542	111
384	20240408	124400	57518325	1544	1544	1544	1544	2
385	20240408	124300	57515237	1540	1544	1544	1540	18
386	20240408	124200	57487508	1546	1546	1546	1546	2
387	20240408	124100	57484416	1546	1546	1546	1546	2
388	20240408	124000	57481324	1546	1546	1546	1546	2
389	20240408	123900	57478232	1546	1546	1546	1546	1
390	20240408	123800	57476686	1546	1546	1546	1546	2
391	20240408	123700	57473594	1540	1542	1542	1540	222
392	20240408	123600	57131710	1542	1546	1546	1542	594
393	20240408	123500	56215758	1546	1546	1546	1546	2
394	20240408	123400	56212666	1546	1546	1546	1546	2
395	20240408	123300	56209574	1542	1546	1546	1542	8
396	20240408	123200	56197234	1542	1546	1546	1542	471
397	20240408	123100	55470580	1546	1546	1546	1546	2
398	20240408	123000	55467488	1546	1546	1546	1546	1
399	20240408	122900	55465942	1546	1546	1546	1546	2
400	20240408	122800	55462850	1546	1546	1546	1546	2
401	20240408	122700	55459758	1546	1546	1546	1546	1
402	20240408	122600	55458212	1546	1546	1546	1546	2
403	20240408	122500	55455120	1546	1546	1546	1546	2
404	20240408	122400	55452028	1543	1546	1546	1543	2
405	20240408	122300	55448939	1543	1546	1546	1543	18
406	20240408	122200	55421159	1546	1546	1546	1546	1
407	20240408	122100	55419613	1546	1546	1546	1546	2
408	20240408	122000	55416521	1546	1546	1546	1546	2
409	20240408	121900	55413429	1546	1546	1546	1546	1
410	20240408	121800	55411883	1546	1546	1546	1546	2
411	20240408	121700	55408791	1546	1546	1546	1546	2
412	20240408	121600	55405699	1546	1546	1546	1546	1
413	20240408	121500	55404153	1546	1546	1546	1546	2
414	20240408	121400	55401061	1546	1546	1546	1546	2
415	20240408	121300	55397969	1543	1546	1546	1543	9
416	20240408	121200	55384078	1546	1546	1546	1546	2
417	20240408	121100	55380986	1546	1546	1546	1546	2
418	20240408	121000	55377894	1546	1546	1546	1546	1
419	20240408	120900	55376348	1546	1546	1546	1546	2
420	20240408	120800	55373256	1546	1546	1546	1546	3
421	20240408	120700	55368618	1546	1546	1546	1546	1
422	20240408	120600	55367072	1544	1546	1546	1544	15
423	20240408	120500	55343908	1546	1546	1546	1546	2
424	20240408	120400	55340816	1546	1546	1546	1546	1
425	20240408	120300	55339270	1546	1546	1546	1546	2
426	20240408	120200	55336178	1546	1546	1546	1546	2
427	20240408	120100	55333086	1546	1546	1546	1546	1
428	20240408	120000	55331540	1544	1546	1546	1544	18
429	20240408	115900	55303744	1544	1544	1544	1544	496
430	20240408	115800	54537920	1544	1544	1544	1544	1
431	20240408	115700	54536376	1544	1544	1544	1544	2
432	20240408	115600	54533288	1544	1544	1544	1544	2
433	20240408	115500	54530200	1544	1544	1544	1544	1
434	20240408	115400	54528656	1544	1544	1544	1544	2
435	20240408	115300	54525568	1543	1544	1544	1543	9
436	20240408	115200	54511680	1544	1544	1544	1544	2
437	20240408	115100	54508592	1544	1544	1544	1544	3
438	20240408	115000	54503960	1544	1544	1544	1544	1
439	20240408	114900	54502416	1544	1544	1544	1544	2
440	20240408	114800	54499328	1544	1544	1544	1544	2
441	20240408	114700	54496240	1544	1544	1544	1544	1
442	20240408	114600	54494696	1543	1544	1544	1543	14
443	20240408	114500	54473092	1544	1544	1544	1544	2
444	20240408	114400	54470004	1544	1544	1544	1544	1
445	20240408	114300	54468460	1542	1544	1544	1542	177
446	20240408	114200	54195468	1544	1544	1544	1544	3
447	20240408	114100	54190836	1544	1544	1544	1544	1
448	20240408	114000	54189292	1542	1544	1544	1542	18
449	20240408	113900	54161530	1542	1544	1544	1542	29
450	20240408	113800	54116807	1544	1544	1544	1544	1
451	20240408	113700	54115263	1542	1544	1544	1542	202
452	20240408	113600	53803775	1544	1544	1544	1544	2
453	20240408	113500	53800687	1544	1544	1544	1544	1
454	20240408	113400	53799143	1544	1544	1544	1544	2
455	20240408	113300	53796055	1542	1544	1544	1542	9
456	20240408	113200	53782173	1544	1544	1544	1544	1
457	20240408	113100	53780629	1544	1544	1544	1544	2
458	20240408	113000	53777541	1544	1544	1544	1544	2
459	20240408	112900	53774453	1544	1544	1544	1544	1
460	20240408	112800	53772909	1544	1544	1544	1544	2
461	20240408	112700	53769821	1544	1544	1544	1544	2
462	20240408	112600	53766733	1544	1544	1544	1544	1
463	20240408	112500	53765189	1544	1544	1544	1544	2
464	20240408	112400	53762101	1544	1544	1544	1544	1
465	20240408	112300	53760557	1542	1544	1544	1542	63
466	20240408	112200	53663319	1544	1544	1544	1544	2
467	20240408	112100	53660231	1542	1544	1544	1542	275
468	20240408	112000	53236179	1544	1544	1544	1544	2
469	20240408	111900	53233091	1544	1544	1544	1544	2
470	20240408	111800	53230003	1544	1544	1544	1544	1
471	20240408	111700	53228459	1544	1544	1544	1544	2
472	20240408	111600	53225371	1544	1544	1544	1544	2
473	20240408	111500	53222283	1544	1544	1544	1544	1
474	20240408	111400	53220739	1542	1543	1544	1542	366
475	20240408	111300	52656271	1543	1544	1544	1543	10
476	20240408	111200	52640839	1544	1544	1544	1544	51
477	20240408	111100	52562095	1544	1544	1544	1544	2
478	20240408	111000	52559007	1544	1544	1544	1544	2
479	20240408	110900	52555919	1544	1544	1544	1544	1
480	20240408	110800	52554375	1544	1544	1544	1544	3
481	20240408	110700	52549743	1544	1544	1544	1544	2
482	20240408	110600	52546655	1544	1544	1544	1544	1
483	20240408	110500	52545111	1544	1544	1544	1544	2
484	20240408	110400	52542023	1544	1544	1544	1544	2
485	20240408	110300	52538935	1542	1544	1544	1542	16
486	20240408	110200	52514261	1544	1544	1544	1544	2
487	20240408	110100	52511173	1544	1544	1544	1544	229
488	20240408	110000	52157597	1544	1544	1544	1544	1
489	20240408	105900	52156053	1545	1545	1545	1545	2
490	20240408	105800	52152963	1545	1545	1545	1545	2
491	20240408	105700	52149873	1545	1545	1545	1545	1
492	20240408	105600	52148328	1542	1545	1545	1542	302
493	20240408	105500	51682448	1544	1544	1545	1544	13
494	20240408	105400	51662375	1544	1545	1545	1544	36
495	20240408	105300	51606789	1545	1546	1546	1545	136
496	20240408	105200	51396667	1546	1546	1546	1546	1
497	20240408	105100	51395121	1546	1546	1546	1546	2
498	20240408	105000	51392029	1545	1546	1546	1545	10
499	20240408	104900	51376577	1545	1546	1546	1545	3
500	20240408	104800	51371941	1546	1546	1546	1546	2
501	20240408	104700	51368849	1546	1546	1546	1546	2
502	20240408	104600	51365757	1546	1546	1546	1546	1
503	20240408	104500	51364211	1546	1546	1546	1546	115
504	20240408	104400	51186421	1546	1546	1546	1546	2
505	20240408	104300	51183329	1545	1546	1546	1545	18
506	20240408	104200	51155518	1546	1546	1546	1546	2
507	20240408	104100	51152426	1546	1546	1546	1546	2
508	20240408	104000	51149334	1546	1546	1546	1546	1
509	20240408	103900	51147788	1546	1546	1546	1546	2
510	20240408	103800	51144696	1546	1546	1546	1546	2
511	20240408	103700	51141604	1546	1546	1546	1546	1
512	20240408	103600	51140058	1545	1545	1546	1545	110
513	20240408	103500	50970106	1545	1546	1546	1545	19
514	20240408	103400	50940749	1546	1546	1546	1546	1
515	20240408	103300	50939203	1545	1546	1546	1545	7
516	20240408	103200	50928386	1545	1545	1545	1545	7
517	20240408	103100	50917571	1545	1545	1545	1545	1
518	20240408	103000	50916026	1546	1546	1546	1546	2
519	20240408	102900	50912934	1545	1545	1545	1545	2
520	20240408	102800	50909844	1543	1545	1545	1543	23
521	20240408	102700	50874353	1545	1545	1545	1545	2
522	20240408	102600	50871263	1545	1545	1545	1545	1
523	20240408	102500	50869718	1545	1545	1545	1545	2
524	20240408	102400	50866628	1545	1545	1545	1545	2
525	20240408	102300	50863538	1545	1545	1545	1545	1
526	20240408	102200	50861993	1543	1542	1543	1542	136
527	20240408	102100	50652245	1542	1542	1542	1542	92
528	20240408	102000	50510381	1542	1542	1542	1542	6
529	20240408	101900	50501129	1542	1542	1542	1542	3802
530	20240408	101800	44638445	1542	1542	1542	1542	2
531	20240408	101700	44635361	1542	1542	1542	1542	1
532	20240408	101600	44633819	1542	1542	1542	1542	2
533	20240408	101500	44630735	1541	1541	1541	1541	104
534	20240408	101400	44470471	1541	1541	1541	1541	2
535	20240408	101300	44467389	1540	1541	1541	1540	4
536	20240408	101200	44461227	1540	1541	1541	1540	166
537	20240408	101100	44205585	1541	1541	1541	1541	1
538	20240408	101000	44204044	1541	1542	1542	1541	3
539	20240408	100900	44199419	1541	1542	1542	1541	3
540	20240408	100800	44194794	1542	1542	1542	1542	1
541	20240408	100700	44193252	1540	1542	1542	1540	123
542	20240408	100600	44003826	1540	1542	1542	1540	3108
543	20240408	100500	39216854	1542	1542	1542	1542	6
544	20240408	100400	39207602	1540	1542	1542	1540	252
545	20240408	100300	38819518	1542	1542	1542	1540	342
546	20240408	100200	38292184	1542	1542	1542	1542	1
547	20240408	100100	38290642	1542	1542	1542	1542	4
548	20240408	100000	38284474	1542	1542	1542	1542	25
549	20240408	095900	38245924	1542	1542	1542	1542	1
550	20240408	095800	38244382	1542	1542	1542	1542	2
551	20240408	095700	38241298	1542	1542	1542	1542	2
552	20240408	095600	38238214	1542	1542	1542	1542	2
553	20240408	095500	38235130	1542	1542	1542	1542	2
554	20240408	095400	38232046	1542	1540	1542	1540	2001
555	20240408	095300	35150504	1540	1542	1542	1540	10
556	20240408	095200	35135100	1542	1542	1542	1542	3
557	20240408	095100	35130474	1542	1542	1542	1542	1
558	20240408	095000	35128932	1542	1542	1542	1542	2
559	20240408	094900	35125848	1542	1542	1542	1542	2
560	20240408	094800	35122764	1541	1540	1541	1540	427
561	20240408	094700	34465183	1540	1540	1540	1540	14
562	20240408	094600	34443623	1540	1540	1540	1540	2
563	20240408	094500	34440543	1540	1540	1540	1540	13
564	20240408	094400	34420523	1541	1541	1541	1541	2
565	20240408	094300	34417441	1533	1541	1541	1533	438
566	20240408	094200	33745971	1539	1541	1541	1539	34
567	20240408	094100	33693643	1541	1541	1541	1541	2
568	20240408	094000	33690561	1541	1542	1542	1541	5
569	20240408	093900	33682854	1542	1542	1542	1542	1
570	20240408	093800	33681312	1542	1542	1542	1542	2
571	20240408	093700	33678228	1542	1542	1542	1542	2
572	20240408	093600	33675144	1533	1543	1543	1533	213
573	20240408	093500	33348605	1544	1544	1544	1544	2
574	20240408	093400	33345517	1545	1541	1545	1541	2178
575	20240408	093300	29980764	1539	1541	1541	1529	42
576	20240408	093200	29916194	1530	1542	1542	1530	572
577	20240408	093100	29039737	1542	1542	1542	1542	2
578	20240408	093000	29036653	1543	1543	1543	1543	1
579	20240408	092900	29035110	1544	1544	1544	1544	2
580	20240408	092800	29032022	1544	1544	1544	1544	11
581	20240408	092700	29015038	1545	1544	1545	1544	2
582	20240408	092600	29011949	1529	1546	1546	1528	3598
583	20240408	092500	23494798	1546	1546	1546	1546	1
584	20240408	092400	23493252	1546	1546	1546	1546	15
585	20240408	092300	23470062	1538	1546	1546	1538	19
586	20240408	092200	23440824	1546	1538	1546	1538	13
587	20240408	092100	23420822	1546	1546	1546	1546	2
588	20240408	092000	23417730	1546	1546	1546	1546	2
589	20240408	091900	23414638	1546	1546	1546	1546	1
590	20240408	091800	23413092	1546	1546	1546	1546	2
591	20240408	091700	23410000	1546	1546	1546	1546	2
592	20240408	091600	23406908	1537	1546	1546	1537	32
593	20240408	091500	23357715	1546	1546	1546	1546	2
594	20240408	091400	23354623	1546	1546	1546	1546	2
595	20240408	091300	23351531	1546	1546	1546	1546	1
596	20240408	091200	23349985	1536	1545	1546	1536	1860
597	20240408	091100	20474509	1545	1546	1546	1535	454
598	20240408	091000	19777371	1546	1546	1546	1546	1
599	20240408	090900	19775825	1546	1546	1546	1546	4
600	20240408	090800	19769641	1546	1546	1546	1546	3
601	20240408	090700	19765003	1540	1540	1540	1540	400
602	20240408	090600	19149003	1540	1546	1546	1535	242
603	20240408	090500	18776790	1538	1546	1546	1538	239
604	20240408	090400	18408756	1546	1548	1548	1546	51
605	20240408	090300	18329908	1546	1548	1548	1546	4355
606	20240408	090200	11596806	1547	1549	1549	1547	14
607	20240408	090100	11575133	1549	1549	1549	1546	72
608	20240408	090000	11463782	1546	1546	1549	1546	7400