KissMeData/083470/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	194100	163738053	1867	1867	1867	1867	1338
3	20240416	194000	163738053	1867	1867	1867	1867	0
4	20240416	193900	163738053	1867	1867	1867	1867	0
5	20240416	193800	163738053	1867	1867	1867	1867	0
6	20240416	193700	163738053	1867	1867	1867	1867	0
7	20240416	193600	163738053	1867	1867	1867	1867	0
8	20240416	193500	163738053	1867	1867	1867	1867	0
9	20240416	193400	163738053	1867	1867	1867	1867	0
10	20240416	193300	163738053	1867	1867	1867	1867	0
11	20240416	193200	163738053	1867	1867	1867	1867	0
12	20240416	193100	163738053	1867	1867	1867	1867	0
13	20240416	193000	163738053	1867	1867	1867	1867	0
14	20240416	192900	163738053	1867	1867	1867	1867	0
15	20240416	192800	163738053	1867	1867	1867	1867	0
16	20240416	192700	163738053	1867	1867	1867	1867	0
17	20240416	192600	163738053	1867	1867	1867	1867	0
18	20240416	192500	163738053	1867	1867	1867	1867	0
19	20240416	192400	163738053	1867	1867	1867	1867	0
20	20240416	192300	163738053	1867	1867	1867	1867	0
21	20240416	192200	163738053	1867	1867	1867	1867	0
22	20240416	192100	163738053	1867	1867	1867	1867	0
23	20240416	192000	163738053	1867	1867	1867	1867	0
24	20240416	191900	163738053	1867	1867	1867	1867	0
25	20240416	191800	163738053	1867	1867	1867	1867	0
26	20240416	191700	163738053	1867	1867	1867	1867	0
27	20240416	191600	163738053	1867	1867	1867	1867	0
28	20240416	191500	163738053	1867	1867	1867	1867	0
29	20240416	191400	163738053	1867	1867	1867	1867	0
30	20240416	191300	163738053	1867	1867	1867	1867	0
31	20240416	191200	163738053	1867	1867	1867	1867	0
32	20240416	191100	163738053	1867	1867	1867	1867	1338
33	20240416	191000	163738053	1867	1867	1867	1867	0
34	20240416	190900	163738053	1867	1867	1867	1867	0
35	20240416	190800	163738053	1867	1867	1867	1867	0
36	20240416	190700	163738053	1867	1867	1867	1867	0
37	20240416	190600	163738053	1867	1867	1867	1867	0
38	20240416	190500	163738053	1867	1867	1867	1867	0
39	20240416	190400	163738053	1867	1867	1867	1867	0
40	20240416	190300	163738053	1867	1867	1867	1867	0
41	20240416	190200	163738053	1867	1867	1867	1867	0
42	20240416	190100	163738053	1867	1867	1867	1867	0
43	20240416	190000	163738053	1867	1867	1867	1867	0
44	20240416	185900	163738053	1867	1867	1867	1867	0
45	20240416	185800	163738053	1867	1867	1867	1867	0
46	20240416	185700	163738053	1867	1867	1867	1867	0
47	20240416	185600	163738053	1867	1867	1867	1867	0
48	20240416	185500	163738053	1867	1867	1867	1867	0
49	20240416	185400	163738053	1867	1867	1867	1867	0
50	20240416	185300	163738053	1867	1867	1867	1867	0
51	20240416	185200	163738053	1867	1867	1867	1867	0
52	20240416	185100	163738053	1867	1867	1867	1867	0
53	20240416	185000	163738053	1867	1867	1867	1867	0
54	20240416	184900	163738053	1867	1867	1867	1867	0
55	20240416	184800	163738053	1867	1867	1867	1867	0
56	20240416	184700	163738053	1867	1867	1867	1867	0
57	20240416	184600	163738053	1867	1867	1867	1867	0
58	20240416	184500	163738053	1867	1867	1867	1867	0
59	20240416	184400	163738053	1867	1867	1867	1867	0
60	20240416	184300	163738053	1867	1867	1867	1867	0
61	20240416	184200	163738053	1867	1867	1867	1867	0
62	20240416	184100	163738053	1867	1867	1867	1867	1338
63	20240416	184000	163738053	1867	1867	1867	1867	0
64	20240416	183900	163738053	1867	1867	1867	1867	0
65	20240416	183800	163738053	1867	1867	1867	1867	0
66	20240416	183700	163738053	1867	1867	1867	1867	0
67	20240416	183600	163738053	1867	1867	1867	1867	0
68	20240416	183500	163738053	1867	1867	1867	1867	0
69	20240416	183400	163738053	1867	1867	1867	1867	0
70	20240416	183300	163738053	1867	1867	1867	1867	0
71	20240416	183200	163738053	1867	1867	1867	1867	0
72	20240416	183100	163738053	1867	1867	1867	1867	0
73	20240416	183000	163738053	1867	1867	1867	1867	0
74	20240416	182900	163738053	1867	1867	1867	1867	0
75	20240416	182800	163738053	1867	1867	1867	1867	0
76	20240416	182700	163738053	1867	1867	1867	1867	0
77	20240416	182600	163738053	1867	1867	1867	1867	0
78	20240416	182500	163738053	1867	1867	1867	1867	0
79	20240416	182400	163738053	1867	1867	1867	1867	0
80	20240416	182300	163738053	1867	1867	1867	1867	0
81	20240416	182200	163738053	1867	1867	1867	1867	0
82	20240416	182100	163738053	1867	1867	1867	1867	0
83	20240416	182000	163738053	1867	1867	1867	1867	0
84	20240416	181900	163738053	1867	1867	1867	1867	0
85	20240416	181800	163738053	1867	1867	1867	1867	0
86	20240416	181700	163738053	1867	1867	1867	1867	0
87	20240416	181600	163738053	1867	1867	1867	1867	0
88	20240416	181500	163738053	1867	1867	1867	1867	0
89	20240416	181400	163738053	1867	1867	1867	1867	0
90	20240416	181300	163738053	1867	1867	1867	1867	0
91	20240416	181200	163738053	1867	1867	1867	1867	0
92	20240416	181100	163738053	1867	1867	1867	1867	1338
93	20240416	181000	163738053	1867	1867	1867	1867	0
94	20240416	180900	163738053	1867	1867	1867	1867	0
95	20240416	180800	163738053	1867	1867	1867	1867	0
96	20240416	180700	163738053	1867	1867	1867	1867	0
97	20240416	180600	163738053	1867	1867	1867	1867	0
98	20240416	180500	163738053	1867	1867	1867	1867	0
99	20240416	180400	163738053	1867	1867	1867	1867	0
100	20240416	180300	163738053	1867	1867	1867	1867	0
101	20240416	180200	163738053	1867	1867	1867	1867	0
102	20240416	180100	163738053	1867	1867	1867	1867	0
103	20240416	180000	163738053	1867	1867	1867	1867	0
104	20240416	175900	163738053	1867	1867	1867	1867	0
105	20240416	175800	163738053	1867	1867	1867	1867	0
106	20240416	175700	163738053	1867	1867	1867	1867	0
107	20240416	175600	163738053	1867	1867	1867	1867	0
108	20240416	175500	163738053	1867	1867	1867	1867	0
109	20240416	175400	163738053	1867	1867	1867	1867	0
110	20240416	175300	163738053	1867	1867	1867	1867	0
111	20240416	175200	163738053	1867	1867	1867	1867	0
112	20240416	175100	163738053	1867	1867	1867	1867	0
113	20240416	175000	163738053	1867	1867	1867	1867	0
114	20240416	174900	163738053	1867	1867	1867	1867	0
115	20240416	174800	163738053	1867	1867	1867	1867	0
116	20240416	174700	163738053	1867	1867	1867	1867	0
117	20240416	174600	163738053	1867	1867	1867	1867	0
118	20240416	174500	163738053	1867	1867	1867	1867	0
119	20240416	174400	163738053	1867	1867	1867	1867	0
120	20240416	174300	163738053	1867	1867	1867	1867	0
121	20240416	174200	163738053	1867	1867	1867	1867	0
122	20240416	174100	163738053	1867	1867	1867	1867	1338
123	20240416	174000	163738053	1867	1867	1867	1867	0
124	20240416	173900	163738053	1867	1867	1867	1867	0
125	20240416	173800	163738053	1867	1867	1867	1867	0
126	20240416	173700	163738053	1867	1867	1867	1867	0
127	20240416	173600	163738053	1867	1867	1867	1867	0
128	20240416	173500	163738053	1867	1867	1867	1867	0
129	20240416	173400	163738053	1867	1867	1867	1867	0
130	20240416	173300	163738053	1867	1867	1867	1867	0
131	20240416	173200	163738053	1867	1867	1867	1867	0
132	20240416	173100	163738053	1867	1867	1867	1867	0
133	20240416	173000	163738053	1867	1867	1867	1867	0
134	20240416	172900	163738053	1867	1867	1867	1867	0
135	20240416	172800	163738053	1867	1867	1867	1867	0
136	20240416	172700	163738053	1867	1867	1867	1867	0
137	20240416	172600	163738053	1867	1867	1867	1867	0
138	20240416	172500	163738053	1867	1867	1867	1867	0
139	20240416	172400	163738053	1867	1867	1867	1867	0
140	20240416	172300	163738053	1867	1867	1867	1867	0
141	20240416	172200	163738053	1867	1867	1867	1867	0
142	20240416	172100	163738053	1867	1867	1867	1867	0
143	20240416	172000	163738053	1867	1867	1867	1867	0
144	20240416	171900	163738053	1867	1867	1867	1867	0
145	20240416	171800	163738053	1867	1867	1867	1867	0
146	20240416	171700	163738053	1867	1867	1867	1867	0
147	20240416	171600	163738053	1867	1867	1867	1867	0
148	20240416	171500	163738053	1867	1867	1867	1867	0
149	20240416	171400	163738053	1867	1867	1867	1867	0
150	20240416	171300	163738053	1867	1867	1867	1867	0
151	20240416	171200	163738053	1867	1867	1867	1867	0
152	20240416	171100	163738053	1867	1867	1867	1867	1338
153	20240416	171000	163738053	1867	1867	1867	1867	0
154	20240416	170900	163738053	1867	1867	1867	1867	0
155	20240416	170800	163738053	1867	1867	1867	1867	0
156	20240416	170700	163738053	1867	1867	1867	1867	0
157	20240416	170600	163738053	1867	1867	1867	1867	0
158	20240416	170500	163738053	1867	1867	1867	1867	0
159	20240416	170400	163738053	1867	1867	1867	1867	0
160	20240416	170300	163738053	1867	1867	1867	1867	0
161	20240416	170200	163738053	1867	1867	1867	1867	0
162	20240416	170100	163738053	1867	1867	1867	1867	0
163	20240416	170000	163738053	1867	1867	1867	1867	0
164	20240416	165900	163738053	1867	1867	1867	1867	0
165	20240416	165800	163738053	1867	1867	1867	1867	0
166	20240416	165700	163738053	1867	1867	1867	1867	0
167	20240416	165600	163738053	1867	1867	1867	1867	0
168	20240416	165500	163738053	1867	1867	1867	1867	0
169	20240416	165400	163738053	1867	1867	1867	1867	0
170	20240416	165300	163738053	1867	1867	1867	1867	0
171	20240416	165200	163738053	1867	1867	1867	1867	0
172	20240416	165100	163738053	1867	1867	1867	1867	0
173	20240416	165000	163738053	1867	1867	1867	1867	0
174	20240416	164900	163738053	1867	1867	1867	1867	0
175	20240416	164800	163738053	1867	1867	1867	1867	0
176	20240416	164700	163738053	1867	1867	1867	1867	0
177	20240416	164600	163738053	1867	1867	1867	1867	0
178	20240416	164500	163738053	1867	1867	1867	1867	0
179	20240416	164400	163738053	1867	1867	1867	1867	0
180	20240416	164300	163738053	1867	1867	1867	1867	0
181	20240416	164200	163738053	1867	1867	1867	1867	0
182	20240416	164100	163738053	1867	1867	1867	1867	1338
183	20240416	164000	163738053	1867	1867	1867	1867	0
184	20240416	163900	163738053	1867	1867	1867	1867	0
185	20240416	163800	163738053	1867	1867	1867	1867	0
186	20240416	163700	163738053	1867	1867	1867	1867	0
187	20240416	163600	163738053	1867	1867	1867	1867	0
188	20240416	163500	163738053	1867	1867	1867	1867	0
189	20240416	163400	163738053	1867	1867	1867	1867	0
190	20240416	163300	163738053	1867	1867	1867	1867	0
191	20240416	163200	163738053	1867	1867	1867	1867	0
192	20240416	163100	163738053	1867	1867	1867	1867	0
193	20240416	163000	163738053	1867	1867	1867	1867	0
194	20240416	162900	163738053	1867	1867	1867	1867	0
195	20240416	162800	163738053	1867	1867	1867	1867	0
196	20240416	162700	163738053	1867	1867	1867	1867	0
197	20240416	162600	163738053	1867	1867	1867	1867	0
198	20240416	162500	163738053	1867	1867	1867	1867	0
199	20240416	162400	163738053	1867	1867	1867	1867	0
200	20240416	162300	163738053	1867	1867	1867	1867	0
201	20240416	162200	163738053	1867	1867	1867	1867	0
202	20240416	162100	163738053	1867	1867	1867	1867	0
203	20240416	162000	163738053	1867	1867	1867	1867	0
204	20240416	161900	163738053	1867	1867	1867	1867	0
205	20240416	161800	163738053	1867	1867	1867	1867	0
206	20240416	161700	163738053	1867	1867	1867	1867	0
207	20240416	161600	163738053	1867	1867	1867	1867	0
208	20240416	161500	163738053	1867	1867	1867	1867	0
209	20240416	161400	163738053	1867	1867	1867	1867	0
210	20240416	161300	163738053	1867	1867	1867	1867	0
211	20240416	161200	163738053	1867	1867	1867	1867	0
212	20240416	161100	163738053	1867	1867	1867	1867	1338
213	20240416	161000	163738053	1867	1867	1867	1867	0
214	20240416	160900	163738053	1867	1867	1867	1867	0
215	20240416	160800	163738053	1867	1867	1867	1867	0
216	20240416	160700	163738053	1867	1867	1867	1867	0
217	20240416	160600	163738053	1867	1867	1867	1867	0
218	20240416	160500	163738053	1867	1867	1867	1867	0
219	20240416	160400	163738053	1867	1867	1867	1867	0
220	20240416	160300	163738053	1867	1867	1867	1867	0
221	20240416	160200	163738053	1867	1867	1867	1867	0
222	20240416	160100	163738053	1867	1867	1867	1867	0
223	20240416	160000	163738053	1867	1867	1867	1867	0
224	20240416	155900	163738053	1867	1867	1867	1867	0
225	20240416	155800	163738053	1867	1867	1867	1867	0
226	20240416	155700	163738053	1867	1867	1867	1867	0
227	20240416	155600	163738053	1867	1867	1867	1867	0
228	20240416	155500	163738053	1867	1867	1867	1867	0
229	20240416	155400	163738053	1867	1867	1867	1867	0
230	20240416	155300	163738053	1867	1867	1867	1867	0
231	20240416	155200	163738053	1867	1867	1867	1867	0
232	20240416	155100	163738053	1867	1867	1867	1867	0
233	20240416	155000	163738053	1867	1867	1867	1867	0
234	20240416	154900	163738053	1867	1867	1867	1867	0
235	20240416	154800	163738053	1867	1867	1867	1867	0
236	20240416	154700	163738053	1867	1867	1867	1867	0
237	20240416	154600	163738053	1867	1867	1867	1867	0
238	20240416	154500	163738053	1867	1867	1867	1867	0
239	20240416	154400	163738053	1867	1867	1867	1867	0
240	20240416	154300	163738053	1867	1867	1867	1867	0
241	20240416	154200	163738053	1867	1867	1867	1867	0
242	20240416	154100	163738053	1867	1867	1867	1867	1338
243	20240416	154000	163738053	1867	1867	1867	1867	0
244	20240416	153900	163738053	1867	1867	1867	1867	0
245	20240416	153800	163738053	1867	1867	1867	1867	0
246	20240416	153700	163738053	1867	1867	1867	1867	0
247	20240416	153600	163738053	1867	1867	1867	1867	0
248	20240416	153500	163738053	1867	1867	1867	1867	0
249	20240416	153400	163738053	1867	1867	1867	1867	0
250	20240416	153300	163738053	1867	1867	1867	1867	0
251	20240416	153200	163738053	1867	1867	1867	1867	0
252	20240416	153100	163738053	1867	1867	1867	1867	0
253	20240416	153000	163738053	1867	1867	1867	1867	1338
254	20240416	152900	161240007	1869	1869	1869	1869	0
255	20240416	152800	161240007	1869	1869	1869	1869	0
256	20240416	152700	161240007	1869	1869	1869	1869	0
257	20240416	152600	161240007	1869	1869	1869	1869	0
258	20240416	152500	161240007	1869	1869	1869	1869	0
259	20240416	152400	161240007	1869	1869	1869	1869	0
260	20240416	152300	161240007	1869	1869	1869	1869	0
261	20240416	152200	161240007	1869	1869	1869	1869	0
262	20240416	152100	161240007	1869	1869	1869	1869	0
263	20240416	152000	161240007	1869	1869	1869	1869	0
264	20240416	151900	161240007	1869	1869	1869	1869	0
265	20240416	151800	161240007	1869	1869	1869	1869	0
266	20240416	151700	161240007	1869	1869	1869	1869	0
267	20240416	151600	161240007	1869	1869	1869	1869	0
268	20240416	151500	161240007	1869	1869	1869	1869	0
269	20240416	151400	161240007	1869	1869	1869	1869	0
270	20240416	151300	161240007	1869	1869	1869	1869	100
271	20240416	151200	161053107	1868	1868	1868	1868	0
272	20240416	151100	161053107	1868	1856	1868	1856	1800
273	20240416	151000	157694307	1868	1868	1868	1868	0
274	20240416	150900	157694307	1868	1868	1868	1868	0
275	20240416	150800	157694307	1868	1868	1868	1868	0
276	20240416	150700	157694307	1868	1868	1868	1868	0
277	20240416	150600	157694307	1868	1868	1868	1868	0
278	20240416	150500	157694307	1868	1868	1868	1868	200
279	20240416	150400	157320707	1868	1868	1868	1868	0
280	20240416	150300	157320707	1868	1868	1868	1868	0
281	20240416	150200	157320707	1868	1868	1868	1868	0
282	20240416	150100	157320707	1868	1868	1868	1868	65
283	20240416	150000	157199287	1868	1863	1868	1863	39
284	20240416	145900	157126440	1863	1863	1863	1863	0
285	20240416	145800	157126440	1863	1863	1863	1863	100
286	20240416	145700	156940140	1863	1863	1863	1863	0
287	20240416	145600	156940140	1863	1863	1863	1863	0
288	20240416	145500	156940140	1863	1863	1863	1863	0
289	20240416	145400	156940140	1863	1863	1863	1863	0
290	20240416	145300	156940140	1863	1863	1863	1863	0
291	20240416	145200	156940140	1863	1863	1863	1863	0
292	20240416	145100	156940140	1863	1863	1863	1863	5
293	20240416	145000	156930825	1844	1844	1844	1844	5
294	20240416	144900	156921605	1844	1844	1844	1844	30
295	20240416	144800	156866285	1863	1863	1863	1863	0
296	20240416	144700	156866285	1863	1863	1863	1863	0
297	20240416	144600	156866285	1863	1863	1863	1863	0
298	20240416	144500	156866285	1863	1863	1863	1863	0
299	20240416	144400	156866285	1863	1863	1863	1863	0
300	20240416	144300	156866285	1863	1863	1863	1863	1
301	20240416	144200	156864422	1842	1842	1842	1842	0
302	20240416	144100	156864422	1842	1842	1842	1842	0
303	20240416	144000	156864422	1842	1842	1842	1842	0
304	20240416	143900	156864422	1842	1842	1842	1842	0
305	20240416	143800	156864422	1842	1842	1842	1842	0
306	20240416	143700	156864422	1842	1842	1842	1842	0
307	20240416	143600	156864422	1842	1842	1842	1842	0
308	20240416	143500	156864422	1842	1842	1842	1842	0
309	20240416	143400	156864422	1842	1842	1842	1842	0
310	20240416	143300	156864422	1842	1842	1842	1842	0
311	20240416	143200	156864422	1842	1842	1842	1842	0
312	20240416	143100	156864422	1842	1842	1842	1842	0
313	20240416	143000	156864422	1842	1842	1842	1842	0
314	20240416	142900	156864422	1842	1842	1842	1842	1500
315	20240416	142800	154101422	1870	1870	1870	1870	0
316	20240416	142700	154101422	1870	1870	1870	1870	0
317	20240416	142600	154101422	1870	1870	1870	1870	0
318	20240416	142500	154101422	1870	1870	1870	1870	0
319	20240416	142400	154101422	1870	1870	1870	1870	0
320	20240416	142300	154101422	1870	1870	1870	1870	0
321	20240416	142200	154101422	1870	1866	1870	1866	170
322	20240416	142100	153784190	1830	1855	1855	1830	1002
323	20240416	142000	151942360	1870	1870	1870	1870	0
324	20240416	141900	151942360	1870	1870	1870	1870	0
325	20240416	141800	151942360	1870	1870	1870	1870	0
326	20240416	141700	151942360	1870	1870	1870	1870	0
327	20240416	141600	151942360	1870	1870	1870	1870	0
328	20240416	141500	151942360	1870	1870	1870	1870	0
329	20240416	141400	151942360	1870	1870	1870	1870	0
330	20240416	141300	151942360	1870	1870	1870	1870	0
331	20240416	141200	151942360	1870	1855	1870	1855	150
332	20240416	141100	151663735	1855	1855	1855	1855	0
333	20240416	141000	151663735	1855	1858	1858	1855	397
334	20240416	140900	150927035	1870	1870	1870	1870	0
335	20240416	140800	150927035	1870	1870	1871	1870	150
336	20240416	140700	150646515	1869	1869	1869	1869	0
337	20240416	140600	150646515	1869	1869	1869	1869	27
338	20240416	140500	150596052	1871	1870	1871	1870	100
339	20240416	140400	150408972	1870	1869	1870	1869	100
340	20240416	140300	150222042	1870	1870	1870	1870	0
341	20240416	140200	150222042	1870	1870	1870	1870	0
342	20240416	140100	150222042	1870	1870	1870	1870	0
343	20240416	140000	150222042	1870	1870	1870	1870	0
344	20240416	135900	150222042	1870	1870	1870	1870	0
345	20240416	135800	150222042	1870	1855	1870	1855	816
346	20240416	135700	148705670	1856	1856	1856	1856	0
347	20240416	135600	148705670	1856	1856	1856	1856	0
348	20240416	135500	148705670	1856	1856	1856	1856	1
349	20240416	135400	148703814	1855	1855	1855	1855	169
350	20240416	135300	148390319	1856	1856	1856	1856	22
351	20240416	135200	148349487	1857	1857	1857	1857	0
352	20240416	135100	148349487	1857	1857	1857	1857	0
353	20240416	135000	148349487	1857	1857	1857	1857	0
354	20240416	134900	148349487	1857	1857	1857	1857	0
355	20240416	134800	148349487	1857	1857	1857	1857	0
356	20240416	134700	148349487	1857	1851	1857	1851	600
357	20240416	134600	147238635	1853	1853	1853	1853	0
358	20240416	134500	147238635	1853	1849	1853	1849	923
359	20240416	134400	145531284	1849	1847	1849	1847	300
360	20240416	134300	144976915	1847	1847	1847	1847	18
361	20240416	134200	144943669	1825	1825	1825	1825	0
362	20240416	134100	144943669	1825	1848	1848	1825	2020
363	20240416	134000	141247499	1848	1862	1862	1833	7061
364	20240416	133900	128247115	1870	1871	1871	1870	53
365	20240416	133800	128147977	1871	1871	1871	1871	35
366	20240416	133700	128082492	1872	1872	1872	1872	0
367	20240416	133600	128082492	1872	1872	1872	1872	0
368	20240416	133500	128082492	1872	1872	1872	1872	0
369	20240416	133400	128082492	1872	1872	1872	1872	0
370	20240416	133300	128082492	1872	1872	1872	1872	0
371	20240416	133200	128082492	1872	1872	1872	1872	60
372	20240416	133100	127970172	1872	1872	1872	1872	0
373	20240416	133000	127970172	1872	1872	1872	1872	0
374	20240416	132900	127970172	1872	1871	1872	1871	1200
375	20240416	132800	125724962	1872	1869	1872	1869	300
376	20240416	132700	125164183	1861	1861	1861	1861	0
377	20240416	132600	125164183	1861	1861	1861	1861	0
378	20240416	132500	125164183	1861	1861	1861	1861	0
379	20240416	132400	125164183	1861	1861	1861	1861	100
380	20240416	132300	124978083	1861	1861	1861	1861	0
381	20240416	132200	124978083	1861	1861	1861	1861	0
382	20240416	132100	124978083	1861	1861	1861	1861	0
383	20240416	132000	124978083	1861	1864	1864	1861	1800
384	20240416	131900	121626131	1864	1864	1864	1864	0
385	20240416	131800	121626131	1864	1864	1864	1864	0
386	20240416	131700	121626131	1864	1864	1864	1864	1200
387	20240416	131600	119389331	1864	1868	1868	1864	2000
388	20240416	131500	115657614	1893	1878	1893	1866	529
389	20240416	131400	114667395	1878	1878	1878	1878	0
390	20240416	131300	114667395	1878	1878	1878	1878	0
391	20240416	131200	114667395	1878	1878	1878	1878	0
392	20240416	131100	114667395	1878	1878	1878	1878	0
393	20240416	131000	114667395	1878	1878	1878	1878	0
394	20240416	130900	114667395	1878	1878	1878	1878	0
395	20240416	130800	114667395	1878	1878	1878	1878	1
396	20240416	130700	114665517	1878	1878	1878	1878	0
397	20240416	130600	114665517	1878	1878	1878	1878	0
398	20240416	130500	114665517	1878	1878	1878	1878	0
399	20240416	130400	114665517	1878	1878	1878	1878	0
400	20240416	130300	114665517	1878	1878	1878	1878	61
401	20240416	130200	114550959	1878	1878	1878	1877	1000
402	20240416	130100	112673487	1878	1878	1878	1878	0
403	20240416	130000	112673487	1878	1878	1878	1878	0
404	20240416	125900	112673487	1878	1878	1878	1878	0
405	20240416	125800	112673487	1878	1878	1878	1878	0
406	20240416	125700	112673487	1878	1878	1878	1878	0
407	20240416	125600	112673487	1878	1878	1878	1878	0
408	20240416	125500	112673487	1878	1878	1878	1878	0
409	20240416	125400	112673487	1878	1878	1878	1878	0
410	20240416	125300	112673487	1878	1878	1878	1878	0
411	20240416	125200	112673487	1878	1878	1878	1878	0
412	20240416	125100	112673487	1878	1878	1878	1878	0
413	20240416	125000	112673487	1878	1878	1878	1878	0
414	20240416	124900	112673487	1878	1878	1878	1878	0
415	20240416	124800	112673487	1878	1878	1878	1878	0
416	20240416	124700	112673487	1878	1878	1878	1878	18
417	20240416	124600	112639683	1877	1877	1877	1877	0
418	20240416	124500	112639683	1877	1877	1877	1877	0
419	20240416	124400	112639683	1877	1877	1877	1877	0
420	20240416	124300	112639683	1877	1881	1881	1877	4000
421	20240416	124200	105129287	1899	1899	1899	1899	0
422	20240416	124100	105129287	1899	1899	1899	1899	0
423	20240416	124000	105129287	1899	1899	1899	1899	0
424	20240416	123900	105129287	1899	1899	1899	1899	0
425	20240416	123800	105129287	1899	1899	1899	1899	0
426	20240416	123700	105129287	1899	1899	1899	1899	0
427	20240416	123600	105129287	1899	1899	1899	1899	0
428	20240416	123500	105129287	1899	1899	1899	1899	0
429	20240416	123400	105129287	1899	1899	1899	1899	0
430	20240416	123300	105129287	1899	1899	1899	1899	0
431	20240416	123200	105129287	1899	1899	1899	1899	0
432	20240416	123100	105129287	1899	1899	1899	1899	0
433	20240416	123000	105129287	1899	1899	1899	1899	0
434	20240416	122900	105129287	1899	1899	1899	1899	0
435	20240416	122800	105129287	1899	1899	1899	1899	0
436	20240416	122700	105129287	1899	1899	1899	1899	0
437	20240416	122600	105129287	1899	1899	1899	1899	0
438	20240416	122500	105129287	1899	1899	1899	1899	0
439	20240416	122400	105129287	1899	1899	1899	1899	0
440	20240416	122300	105129287	1899	1899	1899	1899	0
441	20240416	122200	105129287	1899	1897	1899	1897	600
442	20240416	122100	103990551	1897	1881	1897	1881	1246
443	20240416	122000	101631019	1881	1881	1881	1881	0
444	20240416	121900	101631019	1881	1881	1881	1881	0
445	20240416	121800	101631019	1881	1881	1881	1881	0
446	20240416	121700	101631019	1881	1881	1881	1881	0
447	20240416	121600	101631019	1881	1881	1881	1881	1
448	20240416	121500	101629138	1898	1898	1898	1898	0
449	20240416	121400	101629138	1898	1898	1898	1898	0
450	20240416	121300	101629138	1898	1898	1898	1898	0
451	20240416	121200	101629138	1898	1898	1898	1898	0
452	20240416	121100	101629138	1898	1898	1898	1898	0
453	20240416	121000	101629138	1898	1898	1898	1898	0
454	20240416	120900	101629138	1898	1898	1898	1898	0
455	20240416	120800	101629138	1898	1898	1898	1898	100
456	20240416	120700	101439338	1893	1893	1893	1893	0
457	20240416	120600	101439338	1893	1893	1893	1893	549
458	20240416	120500	100400081	1894	1891	1894	1891	1951
459	20240416	120400	96707238	1891	1885	1891	1885	1000
460	20240416	120300	94820938	1885	1884	1885	1884	2622
461	20240416	120200	89879287	1884	1883	1884	1883	300
462	20240416	120100	89314207	1883	1883	1883	1883	203
463	20240416	120000	88931958	1883	1883	1883	1883	0
464	20240416	115900	88931958	1883	1883	1883	1883	0
465	20240416	115800	88931958	1883	1883	1883	1883	0
466	20240416	115700	88931958	1883	1883	1883	1883	0
467	20240416	115600	88931958	1883	1883	1883	1883	0
468	20240416	115500	88931958	1883	1883	1883	1883	7
469	20240416	115400	88918777	1884	1884	1884	1884	0
470	20240416	115300	88918777	1884	1884	1884	1884	0
471	20240416	115200	88918777	1884	1884	1884	1884	0
472	20240416	115100	88918777	1884	1884	1884	1884	0
473	20240416	115000	88918777	1884	1884	1884	1884	0
474	20240416	114900	88918777	1884	1884	1884	1884	0
475	20240416	114800	88918777	1884	1884	1884	1884	0
476	20240416	114700	88918777	1884	1884	1884	1884	0
477	20240416	114600	88918777	1884	1884	1884	1884	0
478	20240416	114500	88918777	1884	1884	1884	1884	0
479	20240416	114400	88918777	1884	1884	1884	1884	0
480	20240416	114300	88918777	1884	1884	1884	1884	0
481	20240416	114200	88918777	1884	1884	1884	1884	0
482	20240416	114100	88918777	1884	1884	1884	1884	0
483	20240416	114000	88918777	1884	1884	1884	1884	0
484	20240416	113900	88918777	1884	1884	1884	1884	0
485	20240416	113800	88918777	1884	1884	1884	1884	0
486	20240416	113700	88918777	1884	1884	1884	1884	0
487	20240416	113600	88918777	1884	1884	1884	1884	0
488	20240416	113500	88918777	1884	1884	1884	1884	0
489	20240416	113400	88918777	1884	1884	1884	1884	0
490	20240416	113300	88918777	1884	1884	1884	1884	0
491	20240416	113200	88918777	1884	1884	1884	1884	1
492	20240416	113100	88916893	1885	1885	1885	1885	0
493	20240416	113000	88916893	1885	1885	1885	1885	0
494	20240416	112900	88916893	1885	1885	1885	1885	0
495	20240416	112800	88916893	1885	1885	1885	1885	0
496	20240416	112700	88916893	1885	1885	1885	1885	0
497	20240416	112600	88916893	1885	1885	1885	1885	0
498	20240416	112500	88916893	1885	1885	1885	1885	0
499	20240416	112400	88916893	1885	1885	1885	1885	1
500	20240416	112300	88915008	1885	1885	1885	1885	0
501	20240416	112200	88915008	1885	1883	1885	1883	10000
502	20240416	112100	70070817	1884	1884	1884	1884	0
503	20240416	112000	70070817	1884	1884	1884	1884	0
504	20240416	111900	70070817	1884	1884	1884	1884	50
505	20240416	111800	69976617	1872	1872	1872	1872	94
506	20240416	111700	69800649	1884	1884	1884	1884	53
507	20240416	111600	69700797	1884	1884	1884	1884	0
508	20240416	111500	69700797	1884	1884	1884	1884	0
509	20240416	111400	69700797	1884	1883	1884	1883	800
510	20240416	111300	68194380	1872	1872	1872	1872	0
511	20240416	111200	68194380	1872	1872	1872	1872	0
512	20240416	111100	68194380	1872	1872	1872	1872	0
513	20240416	111000	68194380	1872	1872	1872	1872	0
514	20240416	110900	68194380	1872	1872	1872	1872	0
515	20240416	110800	68194380	1872	1872	1872	1872	228
516	20240416	110700	67767564	1872	1872	1872	1872	25
517	20240416	110600	67720764	1884	1884	1884	1884	0
518	20240416	110500	67720764	1884	1884	1884	1884	0
519	20240416	110400	67720764	1884	1884	1884	1884	1
520	20240416	110300	67718880	1885	1885	1885	1885	0
521	20240416	110200	67718880	1885	1885	1885	1885	0
522	20240416	110100	67718880	1885	1885	1885	1885	0
523	20240416	110000	67718880	1885	1885	1885	1885	0
524	20240416	105900	67718880	1885	1885	1885	1885	0
525	20240416	105800	67718880	1885	1885	1885	1885	0
526	20240416	105700	67718880	1885	1885	1885	1885	0
527	20240416	105600	67718880	1885	1885	1885	1885	0
528	20240416	105500	67718880	1885	1885	1885	1885	0
529	20240416	105400	67718880	1885	1885	1885	1885	0
530	20240416	105300	67718880	1885	1883	1885	1883	100
531	20240416	105200	67530471	1883	1883	1883	1883	20
532	20240416	105100	67492811	1883	1880	1883	1880	750
533	20240416	105000	66081557	1868	1868	1868	1868	0
534	20240416	104900	66081557	1868	1868	1868	1868	0
535	20240416	104800	66081557	1868	1868	1868	1868	29
536	20240416	104700	66027385	1868	1868	1868	1868	0
537	20240416	104600	66027385	1868	1868	1868	1868	20
538	20240416	104500	65990025	1880	1880	1884	1880	36
539	20240416	104400	65922253	1880	1880	1880	1880	0
540	20240416	104300	65922253	1880	1880	1880	1880	0
541	20240416	104200	65922253	1880	1880	1880	1880	0
542	20240416	104100	65922253	1880	1880	1880	1880	1987
543	20240416	104000	62186693	1880	1880	1880	1880	2
544	20240416	103900	62182933	1880	1867	1880	1867	315
545	20240416	103800	61591539	1880	1880	1880	1880	44
546	20240416	103700	61508819	1892	1892	1892	1892	0
547	20240416	103600	61508819	1892	1892	1892	1892	0
548	20240416	103500	61508819	1892	1892	1892	1892	0
549	20240416	103400	61508819	1892	1892	1892	1892	0
550	20240416	103300	61508819	1892	1892	1892	1892	0
551	20240416	103200	61508819	1892	1892	1892	1892	0
552	20240416	103100	61508819	1892	1892	1892	1892	0
553	20240416	103000	61508819	1892	1892	1892	1892	0
554	20240416	102900	61508819	1892	1892	1892	1892	0
555	20240416	102800	61508819	1892	1892	1892	1892	0
556	20240416	102700	61508819	1892	1892	1892	1892	0
557	20240416	102600	61508819	1892	1892	1892	1892	0
558	20240416	102500	61508819	1892	1892	1892	1892	0
559	20240416	102400	61508819	1892	1892	1892	1892	0
560	20240416	102300	61508819	1892	1892	1892	1892	0
561	20240416	102200	61508819	1892	1892	1892	1892	0
562	20240416	102100	61508819	1892	1892	1892	1892	0
563	20240416	102000	61508819	1892	1892	1892	1892	0
564	20240416	101900	61508819	1892	1892	1892	1892	0
565	20240416	101800	61508819	1892	1883	1892	1883	1650
566	20240416	101700	58400476	1863	1863	1863	1863	0
567	20240416	101600	58400476	1863	1870	1870	1863	1000
568	20240416	101500	56534439	1893	1893	1893	1893	0
569	20240416	101400	56534439	1893	1893	1893	1893	0
570	20240416	101300	56534439	1893	1893	1893	1893	0
571	20240416	101200	56534439	1893	1893	1893	1893	0
572	20240416	101100	56534439	1893	1893	1893	1893	0
573	20240416	101000	56534439	1893	1878	1893	1878	750
574	20240416	100900	55125274	1878	1878	1878	1878	167
575	20240416	100800	54811648	1878	1878	1878	1878	25
576	20240416	100700	54764698	1878	1878	1878	1878	1
577	20240416	100600	54762820	1868	1868	1868	1868	0
578	20240416	100500	54762820	1868	1868	1868	1868	0
579	20240416	100400	54762820	1868	1868	1868	1868	0
580	20240416	100300	54762820	1868	1868	1868	1868	0
581	20240416	100200	54762820	1868	1868	1868	1868	0
582	20240416	100100	54762820	1868	1868	1868	1868	0
583	20240416	100000	54762820	1868	1868	1868	1868	80
584	20240416	095900	54613380	1867	1867	1867	1867	0
585	20240416	095800	54613380	1867	1867	1867	1867	30
586	20240416	095700	54557370	1880	1880	1880	1880	0
587	20240416	095600	54557370	1880	1879	1880	1879	961
588	20240416	095500	52750809	1878	1880	1880	1878	5409
589	20240416	095400	42590126	1898	1898	1898	1898	0
590	20240416	095300	42590126	1898	1899	1899	1898	208
591	20240416	095200	42195244	1900	1889	1900	1887	1244
592	20240416	095100	39846479	1900	1900	1900	1900	0
593	20240416	095000	39846479	1900	1900	1900	1900	0
594	20240416	094900	39846479	1900	1900	1900	1900	10
595	20240416	094800	39827479	1900	1900	1900	1900	0
596	20240416	094700	39827479	1900	1900	1900	1900	0
597	20240416	094600	39827479	1900	1900	1900	1900	0
598	20240416	094500	39827479	1900	1900	1900	1900	0
599	20240416	094400	39827479	1900	1900	1900	1900	0
600	20240416	094300	39827479	1900	1900	1900	1900	0
601	20240416	094200	39827479	1900	1900	1900	1900	0
602	20240416	094100	39827479	1900	1900	1900	1900	0
603	20240416	094000	39827479	1900	1900	1900	1900	0
604	20240416	093900	39827479	1900	1900	1900	1900	0
605	20240416	093800	39827479	1900	1900	1900	1900	0
606	20240416	093700	39827479	1900	1900	1900	1900	0
607	20240416	093600	39827479	1900	1900	1900	1900	0
608	20240416	093500	39827479	1900	1900	1900	1900	35
609	20240416	093400	39760979	1900	1900	1900	1900	0
610	20240416	093300	39760979	1900	1900	1900	1900	0
611	20240416	093200	39760979	1900	1900	1900	1900	1
612	20240416	093100	39759079	1895	1895	1895	1895	0
613	20240416	093000	39759079	1895	1895	1895	1895	0
614	20240416	092900	39759079	1895	1893	1895	1893	5000
615	20240416	092800	30284391	1895	1895	1895	1894	1001
616	20240416	092700	28388486	1895	1895	1895	1895	0
617	20240416	092600	28388486	1895	1895	1895	1895	0
618	20240416	092500	28388486	1895	1888	1895	1888	300
619	20240416	092400	27820906	1888	1872	1888	1872	300
620	20240416	092300	27257276	1862	1862	1862	1862	0
621	20240416	092200	27257276	1862	1876	1876	1862	9500
622	20240416	092100	9527770	1874	1874	1874	1874	0
623	20240416	092000	9527770	1874	1874	1874	1874	0
624	20240416	091900	9527770	1874	1874	1874	1874	0
625	20240416	091800	9527770	1874	1874	1874	1874	0
626	20240416	091700	9527770	1874	1874	1874	1874	0
627	20240416	091600	9527770	1874	1874	1874	1874	150
628	20240416	091500	9246670	1874	1874	1874	1874	0
629	20240416	091400	9246670	1874	1876	1876	1874	500
630	20240416	091300	8309600	1874	1874	1874	1874	0
631	20240416	091200	8309600	1874	1874	1874	1874	0
632	20240416	091100	8309600	1874	1874	1874	1874	100
633	20240416	091000	8122200	1875	1875	1875	1875	0
634	20240416	090900	8122200	1875	1876	1876	1875	769
635	20240416	090800	6680175	1875	1875	1875	1875	0
636	20240416	090700	6680175	1875	1875	1875	1875	0
637	20240416	090600	6680175	1875	1883	1883	1875	1636
638	20240416	090500	3601786	1882	1882	1882	1882	1
639	20240416	090400	3599904	1907	1907	1907	1907	0
640	20240416	090300	3599904	1907	1907	1907	1907	1
641	20240416	090200	3597997	1862	1887	1887	1862	1665
642	20240416	090100	458032	1886	1886	1886	1886	100
643	20240416	090000	269432	1891	1919	1919	1891	142