KissMeData/065440/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	193100	148330588	1697	1697	1697	1697	4439
3	20240416	193000	148330588	1697	1697	1697	1697	0
4	20240416	192900	148330588	1697	1697	1697	1697	0
5	20240416	192800	148330588	1697	1697	1697	1697	0
6	20240416	192700	148330588	1697	1697	1697	1697	0
7	20240416	192600	148330588	1697	1697	1697	1697	0
8	20240416	192500	148330588	1697	1697	1697	1697	0
9	20240416	192400	148330588	1697	1697	1697	1697	0
10	20240416	192300	148330588	1697	1697	1697	1697	0
11	20240416	192200	148330588	1697	1697	1697	1697	0
12	20240416	192100	148330588	1697	1697	1697	1697	0
13	20240416	192000	148330588	1697	1697	1697	1697	0
14	20240416	191900	148330588	1697	1697	1697	1697	0
15	20240416	191800	148330588	1697	1697	1697	1697	0
16	20240416	191700	148330588	1697	1697	1697	1697	0
17	20240416	191600	148330588	1697	1697	1697	1697	0
18	20240416	191500	148330588	1697	1697	1697	1697	0
19	20240416	191400	148330588	1697	1697	1697	1697	0
20	20240416	191300	148330588	1697	1697	1697	1697	0
21	20240416	191200	148330588	1697	1697	1697	1697	0
22	20240416	191100	148330588	1697	1697	1697	1697	0
23	20240416	191000	148330588	1697	1697	1697	1697	0
24	20240416	190900	148330588	1697	1697	1697	1697	0
25	20240416	190800	148330588	1697	1697	1697	1697	0
26	20240416	190700	148330588	1697	1697	1697	1697	0
27	20240416	190600	148330588	1697	1697	1697	1697	0
28	20240416	190500	148330588	1697	1697	1697	1697	0
29	20240416	190400	148330588	1697	1697	1697	1697	0
30	20240416	190300	148330588	1697	1697	1697	1697	0
31	20240416	190200	148330588	1697	1697	1697	1697	0
32	20240416	190100	148330588	1697	1697	1697	1697	4439
33	20240416	190000	148330588	1697	1697	1697	1697	0
34	20240416	185900	148330588	1697	1697	1697	1697	0
35	20240416	185800	148330588	1697	1697	1697	1697	0
36	20240416	185700	148330588	1697	1697	1697	1697	0
37	20240416	185600	148330588	1697	1697	1697	1697	0
38	20240416	185500	148330588	1697	1697	1697	1697	0
39	20240416	185400	148330588	1697	1697	1697	1697	0
40	20240416	185300	148330588	1697	1697	1697	1697	0
41	20240416	185200	148330588	1697	1697	1697	1697	0
42	20240416	185100	148330588	1697	1697	1697	1697	0
43	20240416	185000	148330588	1697	1697	1697	1697	0
44	20240416	184900	148330588	1697	1697	1697	1697	0
45	20240416	184800	148330588	1697	1697	1697	1697	0
46	20240416	184700	148330588	1697	1697	1697	1697	0
47	20240416	184600	148330588	1697	1697	1697	1697	0
48	20240416	184500	148330588	1697	1697	1697	1697	0
49	20240416	184400	148330588	1697	1697	1697	1697	0
50	20240416	184300	148330588	1697	1697	1697	1697	0
51	20240416	184200	148330588	1697	1697	1697	1697	0
52	20240416	184100	148330588	1697	1697	1697	1697	0
53	20240416	184000	148330588	1697	1697	1697	1697	0
54	20240416	183900	148330588	1697	1697	1697	1697	0
55	20240416	183800	148330588	1697	1697	1697	1697	0
56	20240416	183700	148330588	1697	1697	1697	1697	0
57	20240416	183600	148330588	1697	1697	1697	1697	0
58	20240416	183500	148330588	1697	1697	1697	1697	0
59	20240416	183400	148330588	1697	1697	1697	1697	0
60	20240416	183300	148330588	1697	1697	1697	1697	0
61	20240416	183200	148330588	1697	1697	1697	1697	0
62	20240416	183100	148330588	1697	1697	1697	1697	4439
63	20240416	183000	148330588	1697	1697	1697	1697	0
64	20240416	182900	148330588	1697	1697	1697	1697	0
65	20240416	182800	148330588	1697	1697	1697	1697	0
66	20240416	182700	148330588	1697	1697	1697	1697	0
67	20240416	182600	148330588	1697	1697	1697	1697	0
68	20240416	182500	148330588	1697	1697	1697	1697	0
69	20240416	182400	148330588	1697	1697	1697	1697	0
70	20240416	182300	148330588	1697	1697	1697	1697	0
71	20240416	182200	148330588	1697	1697	1697	1697	0
72	20240416	182100	148330588	1697	1697	1697	1697	0
73	20240416	182000	148330588	1697	1697	1697	1697	0
74	20240416	181900	148330588	1697	1697	1697	1697	0
75	20240416	181800	148330588	1697	1697	1697	1697	0
76	20240416	181700	148330588	1697	1697	1697	1697	0
77	20240416	181600	148330588	1697	1697	1697	1697	0
78	20240416	181500	148330588	1697	1697	1697	1697	0
79	20240416	181400	148330588	1697	1697	1697	1697	0
80	20240416	181300	148330588	1697	1697	1697	1697	0
81	20240416	181200	148330588	1697	1697	1697	1697	0
82	20240416	181100	148330588	1697	1697	1697	1697	0
83	20240416	181000	148330588	1697	1697	1697	1697	0
84	20240416	180900	148330588	1697	1697	1697	1697	0
85	20240416	180800	148330588	1697	1697	1697	1697	0
86	20240416	180700	148330588	1697	1697	1697	1697	0
87	20240416	180600	148330588	1697	1697	1697	1697	0
88	20240416	180500	148330588	1697	1697	1697	1697	0
89	20240416	180400	148330588	1697	1697	1697	1697	0
90	20240416	180300	148330588	1697	1697	1697	1697	0
91	20240416	180200	148330588	1697	1697	1697	1697	0
92	20240416	180100	148330588	1697	1697	1697	1697	4439
93	20240416	180000	148330588	1697	1697	1697	1697	0
94	20240416	175900	148330588	1697	1697	1697	1697	0
95	20240416	175800	148330588	1697	1697	1697	1697	0
96	20240416	175700	148330588	1697	1697	1697	1697	0
97	20240416	175600	148330588	1697	1697	1697	1697	0
98	20240416	175500	148330588	1697	1697	1697	1697	0
99	20240416	175400	148330588	1697	1697	1697	1697	0
100	20240416	175300	148330588	1697	1697	1697	1697	0
101	20240416	175200	148330588	1697	1697	1697	1697	0
102	20240416	175100	148330588	1697	1697	1697	1697	0
103	20240416	175000	148330588	1697	1697	1697	1697	0
104	20240416	174900	148330588	1697	1697	1697	1697	0
105	20240416	174800	148330588	1697	1697	1697	1697	0
106	20240416	174700	148330588	1697	1697	1697	1697	0
107	20240416	174600	148330588	1697	1697	1697	1697	0
108	20240416	174500	148330588	1697	1697	1697	1697	0
109	20240416	174400	148330588	1697	1697	1697	1697	0
110	20240416	174300	148330588	1697	1697	1697	1697	0
111	20240416	174200	148330588	1697	1697	1697	1697	0
112	20240416	174100	148330588	1697	1697	1697	1697	0
113	20240416	174000	148330588	1697	1697	1697	1697	0
114	20240416	173900	148330588	1697	1697	1697	1697	0
115	20240416	173800	148330588	1697	1697	1697	1697	0
116	20240416	173700	148330588	1697	1697	1697	1697	0
117	20240416	173600	148330588	1697	1697	1697	1697	0
118	20240416	173500	148330588	1697	1697	1697	1697	0
119	20240416	173400	148330588	1697	1697	1697	1697	0
120	20240416	173300	148330588	1697	1697	1697	1697	0
121	20240416	173200	148330588	1697	1697	1697	1697	0
122	20240416	173100	148330588	1697	1697	1697	1697	4439
123	20240416	173000	148330588	1697	1697	1697	1697	0
124	20240416	172900	148330588	1697	1697	1697	1697	0
125	20240416	172800	148330588	1697	1697	1697	1697	0
126	20240416	172700	148330588	1697	1697	1697	1697	0
127	20240416	172600	148330588	1697	1697	1697	1697	0
128	20240416	172500	148330588	1697	1697	1697	1697	0
129	20240416	172400	148330588	1697	1697	1697	1697	0
130	20240416	172300	148330588	1697	1697	1697	1697	0
131	20240416	172200	148330588	1697	1697	1697	1697	0
132	20240416	172100	148330588	1697	1697	1697	1697	0
133	20240416	172000	148330588	1697	1697	1697	1697	0
134	20240416	171900	148330588	1697	1697	1697	1697	0
135	20240416	171800	148330588	1697	1697	1697	1697	0
136	20240416	171700	148330588	1697	1697	1697	1697	0
137	20240416	171600	148330588	1697	1697	1697	1697	0
138	20240416	171500	148330588	1697	1697	1697	1697	0
139	20240416	171400	148330588	1697	1697	1697	1697	0
140	20240416	171300	148330588	1697	1697	1697	1697	0
141	20240416	171200	148330588	1697	1697	1697	1697	0
142	20240416	171100	148330588	1697	1697	1697	1697	0
143	20240416	171000	148330588	1697	1697	1697	1697	0
144	20240416	170900	148330588	1697	1697	1697	1697	0
145	20240416	170800	148330588	1697	1697	1697	1697	0
146	20240416	170700	148330588	1697	1697	1697	1697	0
147	20240416	170600	148330588	1697	1697	1697	1697	0
148	20240416	170500	148330588	1697	1697	1697	1697	0
149	20240416	170400	148330588	1697	1697	1697	1697	0
150	20240416	170300	148330588	1697	1697	1697	1697	0
151	20240416	170200	148330588	1697	1697	1697	1697	0
152	20240416	170100	148330588	1697	1697	1697	1697	4439
153	20240416	170000	148330588	1697	1697	1697	1697	0
154	20240416	165900	148330588	1697	1697	1697	1697	0
155	20240416	165800	148330588	1697	1697	1697	1697	0
156	20240416	165700	148330588	1697	1697	1697	1697	0
157	20240416	165600	148330588	1697	1697	1697	1697	0
158	20240416	165500	148330588	1697	1697	1697	1697	0
159	20240416	165400	148330588	1697	1697	1697	1697	0
160	20240416	165300	148330588	1697	1697	1697	1697	0
161	20240416	165200	148330588	1697	1697	1697	1697	0
162	20240416	165100	148330588	1697	1697	1697	1697	0
163	20240416	165000	148330588	1697	1697	1697	1697	0
164	20240416	164900	148330588	1697	1697	1697	1697	0
165	20240416	164800	148330588	1697	1697	1697	1697	0
166	20240416	164700	148330588	1697	1697	1697	1697	0
167	20240416	164600	148330588	1697	1697	1697	1697	0
168	20240416	164500	148330588	1697	1697	1697	1697	0
169	20240416	164400	148330588	1697	1697	1697	1697	0
170	20240416	164300	148330588	1697	1697	1697	1697	0
171	20240416	164200	148330588	1697	1697	1697	1697	0
172	20240416	164100	148330588	1697	1697	1697	1697	0
173	20240416	164000	148330588	1697	1697	1697	1697	0
174	20240416	163900	148330588	1697	1697	1697	1697	0
175	20240416	163800	148330588	1697	1697	1697	1697	0
176	20240416	163700	148330588	1697	1697	1697	1697	0
177	20240416	163600	148330588	1697	1697	1697	1697	0
178	20240416	163500	148330588	1697	1697	1697	1697	0
179	20240416	163400	148330588	1697	1697	1697	1697	0
180	20240416	163300	148330588	1697	1697	1697	1697	0
181	20240416	163200	148330588	1697	1697	1697	1697	0
182	20240416	163100	148330588	1697	1697	1697	1697	4439
183	20240416	163000	148330588	1697	1697	1697	1697	0
184	20240416	162900	148330588	1697	1697	1697	1697	0
185	20240416	162800	148330588	1697	1697	1697	1697	0
186	20240416	162700	148330588	1697	1697	1697	1697	0
187	20240416	162600	148330588	1697	1697	1697	1697	0
188	20240416	162500	148330588	1697	1697	1697	1697	0
189	20240416	162400	148330588	1697	1697	1697	1697	0
190	20240416	162300	148330588	1697	1697	1697	1697	0
191	20240416	162200	148330588	1697	1697	1697	1697	0
192	20240416	162100	148330588	1697	1697	1697	1697	0
193	20240416	162000	148330588	1697	1697	1697	1697	0
194	20240416	161900	148330588	1697	1697	1697	1697	0
195	20240416	161800	148330588	1697	1697	1697	1697	0
196	20240416	161700	148330588	1697	1697	1697	1697	0
197	20240416	161600	148330588	1697	1697	1697	1697	0
198	20240416	161500	148330588	1697	1697	1697	1697	0
199	20240416	161400	148330588	1697	1697	1697	1697	0
200	20240416	161300	148330588	1697	1697	1697	1697	0
201	20240416	161200	148330588	1697	1697	1697	1697	0
202	20240416	161100	148330588	1697	1697	1697	1697	0
203	20240416	161000	148330588	1697	1697	1697	1697	0
204	20240416	160900	148330588	1697	1697	1697	1697	0
205	20240416	160800	148330588	1697	1697	1697	1697	0
206	20240416	160700	148330588	1697	1697	1697	1697	0
207	20240416	160600	148330588	1697	1697	1697	1697	0
208	20240416	160500	148330588	1697	1697	1697	1697	0
209	20240416	160400	148330588	1697	1697	1697	1697	0
210	20240416	160300	148330588	1697	1697	1697	1697	0
211	20240416	160200	148330588	1697	1697	1697	1697	0
212	20240416	160100	148330588	1697	1697	1697	1697	4439
213	20240416	160000	148330588	1697	1697	1697	1697	0
214	20240416	155900	148330588	1697	1697	1697	1697	0
215	20240416	155800	148330588	1697	1697	1697	1697	0
216	20240416	155700	148330588	1697	1697	1697	1697	0
217	20240416	155600	148330588	1697	1697	1697	1697	0
218	20240416	155500	148330588	1697	1697	1697	1697	0
219	20240416	155400	148330588	1697	1697	1697	1697	0
220	20240416	155300	148330588	1697	1697	1697	1697	0
221	20240416	155200	148330588	1697	1697	1697	1697	0
222	20240416	155100	148330588	1697	1697	1697	1697	0
223	20240416	155000	148330588	1697	1697	1697	1697	0
224	20240416	154900	148330588	1697	1697	1697	1697	0
225	20240416	154800	148330588	1697	1697	1697	1697	0
226	20240416	154700	148330588	1697	1697	1697	1697	0
227	20240416	154600	148330588	1697	1697	1697	1697	0
228	20240416	154500	148330588	1697	1697	1697	1697	0
229	20240416	154400	148330588	1697	1697	1697	1697	0
230	20240416	154300	148330588	1697	1697	1697	1697	0
231	20240416	154200	148330588	1697	1697	1697	1697	0
232	20240416	154100	148330588	1697	1697	1697	1697	0
233	20240416	154000	148330588	1697	1697	1697	1697	0
234	20240416	153900	148330588	1697	1697	1697	1697	0
235	20240416	153800	148330588	1697	1697	1697	1697	0
236	20240416	153700	148330588	1697	1697	1697	1697	0
237	20240416	153600	148330588	1697	1697	1697	1697	0
238	20240416	153500	148330588	1697	1697	1697	1697	0
239	20240416	153400	148330588	1697	1697	1697	1697	0
240	20240416	153300	148330588	1697	1697	1697	1697	0
241	20240416	153200	148330588	1697	1697	1697	1697	0
242	20240416	153100	148330588	1697	1697	1697	1697	4439
243	20240416	153000	148330588	1697	1697	1697	1697	4439
244	20240416	152900	140797605	1701	1701	1701	1701	0
245	20240416	152800	140797605	1701	1701	1701	1701	0
246	20240416	152700	140797605	1701	1701	1701	1701	0
247	20240416	152600	140797605	1701	1701	1701	1701	0
248	20240416	152500	140797605	1701	1701	1701	1701	0
249	20240416	152400	140797605	1701	1701	1701	1701	0
250	20240416	152300	140797605	1701	1701	1701	1701	0
251	20240416	152200	140797605	1701	1701	1701	1701	0
252	20240416	152100	140797605	1701	1701	1701	1701	0
253	20240416	152000	140797605	1701	1701	1701	1701	0
254	20240416	151900	140797605	1701	1705	1705	1701	37
255	20240416	151800	140734561	1705	1703	1705	1703	67
256	20240416	151700	140620458	1705	1705	1705	1705	0
257	20240416	151600	140620458	1705	1703	1705	1703	40
258	20240416	151500	140552336	1703	1703	1703	1703	86
259	20240416	151400	140405878	1705	1705	1705	1705	1
260	20240416	151300	140404173	1702	1702	1702	1702	0
261	20240416	151200	140404173	1702	1702	1702	1702	1
262	20240416	151100	140402471	1705	1700	1705	1700	916
263	20240416	151000	138844345	1700	1699	1700	1699	349
264	20240416	150900	138251335	1700	1700	1700	1700	0
265	20240416	150800	138251335	1700	1700	1700	1700	0
266	20240416	150700	138251335	1700	1700	1700	1700	1
267	20240416	150600	138249635	1699	1699	1699	1699	2
268	20240416	150500	138246237	1700	1700	1700	1700	1
269	20240416	150400	138244537	1700	1700	1700	1700	0
270	20240416	150300	138244537	1700	1700	1700	1700	0
271	20240416	150200	138244537	1700	1700	1700	1700	65
272	20240416	150100	138134037	1698	1698	1698	1698	0
273	20240416	150000	138134037	1698	1698	1698	1698	1
274	20240416	145900	138132339	1700	1699	1700	1699	377
275	20240416	145800	137491815	1700	1700	1700	1700	0
276	20240416	145700	137491815	1700	1700	1700	1700	0
277	20240416	145600	137491815	1700	1700	1700	1700	0
278	20240416	145500	137491815	1700	1700	1700	1700	0
279	20240416	145400	137491815	1700	1700	1700	1700	0
280	20240416	145300	137491815	1700	1700	1700	1700	0
281	20240416	145200	137491815	1700	1700	1700	1700	1
282	20240416	145100	137490115	1700	1700	1700	1700	0
283	20240416	145000	137490115	1700	1700	1700	1700	0
284	20240416	144900	137490115	1700	1700	1700	1700	0
285	20240416	144800	137490115	1700	1700	1700	1700	3
286	20240416	144700	137485015	1700	1700	1700	1700	0
287	20240416	144600	137485015	1700	1700	1700	1700	0
288	20240416	144500	137485015	1700	1700	1700	1700	1
289	20240416	144400	137483315	1698	1698	1698	1698	1
290	20240416	144300	137481617	1698	1698	1698	1698	8
291	20240416	144200	137468033	1699	1699	1699	1699	266
292	20240416	144100	137016099	1700	1700	1700	1700	0
293	20240416	144000	137016099	1700	1700	1700	1700	0
294	20240416	143900	137016099	1700	1700	1700	1700	0
295	20240416	143800	137016099	1700	1700	1700	1700	20
296	20240416	143700	136982099	1700	1700	1700	1700	0
297	20240416	143600	136982099	1700	1700	1700	1700	0
298	20240416	143500	136982099	1700	1700	1700	1700	0
299	20240416	143400	136982099	1700	1700	1700	1700	0
300	20240416	143300	136982099	1700	1700	1700	1700	302
301	20240416	143200	136468699	1700	1700	1700	1700	305
302	20240416	143100	135950199	1700	1700	1700	1700	300
303	20240416	143000	135440199	1699	1699	1699	1699	368
304	20240416	142900	134814967	1698	1698	1698	1698	0
305	20240416	142800	134814967	1698	1698	1698	1698	395
306	20240416	142700	134144257	1695	1695	1695	1695	0
307	20240416	142600	134144257	1695	1696	1696	1695	2000
308	20240416	142500	130753556	1698	1698	1698	1698	0
309	20240416	142400	130753556	1698	1698	1698	1698	1
310	20240416	142300	130751858	1697	1697	1697	1697	280
311	20240416	142200	130276698	1698	1698	1698	1698	0
312	20240416	142100	130276698	1698	1698	1698	1698	0
313	20240416	142000	130276698	1698	1698	1698	1698	0
314	20240416	141900	130276698	1698	1698	1698	1698	0
315	20240416	141800	130276698	1698	1697	1698	1697	43
316	20240416	141700	130203726	1697	1697	1697	1697	236
317	20240416	141600	129803234	1697	1697	1697	1697	0
318	20240416	141500	129803234	1697	1697	1697	1697	0
319	20240416	141400	129803234	1697	1697	1697	1697	408
320	20240416	141300	129110858	1698	1698	1698	1698	300
321	20240416	141200	128601458	1697	1697	1697	1697	20
322	20240416	141100	128567518	1697	1697	1697	1697	0
323	20240416	141000	128567518	1697	1697	1697	1697	0
324	20240416	140900	128567518	1697	1698	1698	1697	414
325	20240416	140800	127864896	1698	1698	1698	1698	2
326	20240416	140700	127861500	1697	1697	1697	1697	5
327	20240416	140600	127853015	1698	1698	1698	1698	24
328	20240416	140500	127812263	1698	1698	1698	1698	0
329	20240416	140400	127812263	1698	1698	1698	1698	0
330	20240416	140300	127812263	1698	1698	1698	1698	0
331	20240416	140200	127812263	1698	1698	1698	1698	4
332	20240416	140100	127805471	1698	1698	1698	1698	23
333	20240416	140000	127766417	1698	1698	1698	1698	0
334	20240416	135900	127766417	1698	1698	1698	1698	1
335	20240416	135800	127764719	1696	1696	1696	1696	0
336	20240416	135700	127764719	1696	1696	1696	1696	50
337	20240416	135600	127679919	1698	1698	1698	1698	0
338	20240416	135500	127679919	1698	1698	1698	1698	1
339	20240416	135400	127678221	1698	1698	1698	1698	294
340	20240416	135300	127179009	1698	1696	1698	1696	2
341	20240416	135200	127175615	1696	1698	1698	1696	12
342	20240416	135100	127155259	1698	1698	1698	1698	0
343	20240416	135000	127155259	1698	1698	1698	1698	0
344	20240416	134900	127155259	1698	1698	1698	1698	0
345	20240416	134800	127155259	1698	1698	1698	1698	0
346	20240416	134700	127155259	1698	1698	1698	1698	0
347	20240416	134600	127155259	1698	1698	1698	1698	0
348	20240416	134500	127155259	1698	1698	1698	1698	0
349	20240416	134400	127155259	1698	1698	1698	1698	1
350	20240416	134300	127153561	1696	1696	1696	1696	35
351	20240416	134200	127094201	1698	1698	1698	1698	3
352	20240416	134100	127089107	1697	1697	1697	1697	0
353	20240416	134000	127089107	1697	1697	1697	1697	0
354	20240416	133900	127089107	1697	1697	1697	1697	148
355	20240416	133800	126837951	1698	1698	1698	1698	0
356	20240416	133700	126837951	1698	1698	1698	1698	221
357	20240416	133600	126462693	1699	1699	1699	1699	0
358	20240416	133500	126462693	1699	1699	1699	1699	0
359	20240416	133400	126462693	1699	1699	1699	1699	1
360	20240416	133300	126460994	1699	1699	1699	1699	0
361	20240416	133200	126460994	1699	1699	1699	1699	0
362	20240416	133100	126460994	1699	1699	1699	1699	0
363	20240416	133000	126460994	1699	1699	1699	1699	0
364	20240416	132900	126460994	1699	1699	1699	1699	0
365	20240416	132800	126460994	1699	1697	1699	1695	479
366	20240416	132700	125648394	1699	1699	1699	1699	0
367	20240416	132600	125648394	1699	1699	1699	1699	0
368	20240416	132500	125648394	1699	1699	1699	1699	1
369	20240416	132400	125646695	1699	1699	1699	1699	0
370	20240416	132300	125646695	1699	1699	1699	1699	0
371	20240416	132200	125646695	1699	1699	1699	1699	0
372	20240416	132100	125646695	1699	1699	1699	1699	0
373	20240416	132000	125646695	1699	1699	1699	1699	0
374	20240416	131900	125646695	1699	1699	1699	1699	18
375	20240416	131800	125616113	1699	1699	1699	1699	0
376	20240416	131700	125616113	1699	1699	1699	1699	0
377	20240416	131600	125616113	1699	1699	1699	1699	0
378	20240416	131500	125616113	1699	1699	1699	1699	1
379	20240416	131400	125614414	1698	1698	1698	1698	0
380	20240416	131300	125614414	1698	1698	1698	1698	0
381	20240416	131200	125614414	1698	1698	1698	1698	87
382	20240416	131100	125466688	1697	1697	1697	1697	0
383	20240416	131000	125466688	1697	1697	1697	1697	0
384	20240416	130900	125466688	1697	1697	1697	1697	2
385	20240416	130800	125463294	1698	1698	1698	1698	4
386	20240416	130700	125456502	1699	1699	1699	1699	2
387	20240416	130600	125453104	1699	1699	1699	1699	0
388	20240416	130500	125453104	1699	1699	1699	1699	0
389	20240416	130400	125453104	1699	1694	1699	1694	3
390	20240416	130300	125448012	1694	1695	1695	1694	1271
391	20240416	130200	123294877	1696	1696	1696	1696	329
392	20240416	130100	122736893	1696	1696	1696	1696	0
393	20240416	130000	122736893	1696	1696	1696	1696	8
394	20240416	125900	122723325	1699	1699	1699	1699	0
395	20240416	125800	122723325	1699	1699	1699	1699	0
396	20240416	125700	122723325	1699	1699	1699	1699	0
397	20240416	125600	122723325	1699	1694	1699	1694	12
398	20240416	125500	122702972	1699	1699	1699	1699	1
399	20240416	125400	122701273	1699	1699	1699	1699	1
400	20240416	125300	122699574	1695	1699	1699	1695	2001
401	20240416	125200	119307794	1699	1700	1700	1699	1009
402	20240416	125100	117592961	1702	1702	1702	1702	0
403	20240416	125000	117592961	1702	1702	1702	1702	0
404	20240416	124900	117592961	1702	1702	1702	1702	1
405	20240416	124800	117591259	1700	1700	1700	1700	7
406	20240416	124700	117579359	1702	1702	1702	1702	0
407	20240416	124600	117579359	1702	1698	1702	1698	5122
408	20240416	124500	108879887	1695	1695	1695	1695	8
409	20240416	124400	108866327	1698	1698	1698	1698	0
410	20240416	124300	108866327	1698	1698	1698	1698	1
411	20240416	124200	108864629	1695	1695	1695	1695	0
412	20240416	124100	108864629	1695	1696	1696	1695	182
413	20240416	124000	108555964	1696	1696	1696	1696	0
414	20240416	123900	108555964	1696	1696	1696	1696	0
415	20240416	123800	108555964	1696	1696	1696	1696	0
416	20240416	123700	108555964	1696	1696	1696	1696	260
417	20240416	123600	108115004	1698	1698	1698	1698	1
418	20240416	123500	108113306	1695	1695	1695	1695	0
419	20240416	123400	108113306	1695	1695	1695	1695	0
420	20240416	123300	108113306	1695	1695	1695	1695	7
421	20240416	123200	108101441	1695	1695	1695	1695	3
422	20240416	123100	108096356	1695	1695	1695	1695	0
423	20240416	123000	108096356	1695	1695	1695	1695	8
424	20240416	122900	108082796	1695	1695	1695	1695	0
425	20240416	122800	108082796	1695	1695	1695	1695	0
426	20240416	122700	108082796	1695	1695	1695	1695	0
427	20240416	122600	108082796	1695	1695	1695	1695	118
428	20240416	122500	107882786	1696	1696	1696	1696	0
429	20240416	122400	107882786	1696	1696	1696	1696	0
430	20240416	122300	107882786	1696	1696	1696	1696	0
431	20240416	122200	107882786	1696	1696	1696	1696	56
432	20240416	122100	107787810	1697	1697	1697	1697	104
433	20240416	122000	107611322	1697	1697	1697	1697	0
434	20240416	121900	107611322	1697	1697	1697	1697	0
435	20240416	121800	107611322	1697	1698	1698	1697	154
436	20240416	121700	107349837	1698	1698	1698	1698	0
437	20240416	121600	107349837	1698	1698	1698	1698	0
438	20240416	121500	107349837	1698	1698	1698	1698	8
439	20240416	121400	107336253	1699	1699	1700	1699	4114
440	20240416	121300	100346527	1699	1699	1699	1699	400
441	20240416	121200	99666927	1698	1698	1698	1698	0
442	20240416	121100	99666927	1698	1699	1699	1698	58
443	20240416	121000	99568393	1698	1698	1698	1698	71
444	20240416	120900	99447835	1699	1699	1699	1699	50
445	20240416	120800	99362885	1699	1699	1699	1699	0
446	20240416	120700	99362885	1699	1698	1699	1698	63
447	20240416	120600	99255856	1699	1699	1699	1699	6
448	20240416	120500	99245662	1699	1699	1699	1699	239
449	20240416	120400	98839601	1699	1699	1699	1699	0
450	20240416	120300	98839601	1699	1699	1699	1699	7
451	20240416	120200	98827708	1700	1700	1700	1700	0
452	20240416	120100	98827708	1700	1700	1700	1700	0
453	20240416	120000	98827708	1700	1695	1700	1695	13
454	20240416	115900	98805668	1697	1697	1697	1697	0
455	20240416	115800	98805668	1697	1695	1697	1695	102
456	20240416	115700	98632578	1695	1695	1695	1695	15
457	20240416	115600	98607153	1695	1695	1695	1695	10
458	20240416	115500	98590203	1695	1695	1695	1695	329
459	20240416	115400	98032548	1693	1693	1693	1693	2
460	20240416	115300	98029162	1695	1695	1695	1695	1
461	20240416	115200	98027467	1693	1693	1693	1693	361
462	20240416	115100	97416294	1694	1695	1695	1694	1901
463	20240416	115000	94195893	1695	1695	1695	1695	0
464	20240416	114900	94195893	1695	1695	1695	1695	10
465	20240416	114800	94178943	1695	1695	1695	1695	1
466	20240416	114700	94177248	1695	1695	1695	1695	2
467	20240416	114600	94173858	1695	1695	1695	1695	0
468	20240416	114500	94173858	1695	1695	1695	1695	9
469	20240416	114400	94158603	1695	1695	1695	1695	2
470	20240416	114300	94155213	1695	1695	1695	1695	500
471	20240416	114200	93307713	1695	1695	1696	1695	1002
472	20240416	114100	91608807	1695	1695	1695	1695	8
473	20240416	114000	91595247	1695	1695	1695	1695	3
474	20240416	113900	91590162	1695	1695	1695	1695	20
475	20240416	113800	91556262	1695	1695	1695	1695	2
476	20240416	113700	91552872	1695	1697	1697	1695	308
477	20240416	113600	91030212	1695	1696	1696	1695	38
478	20240416	113500	90965767	1696	1695	1696	1695	32
479	20240416	113400	90911497	1696	1695	1696	1695	97
480	20240416	113300	90747013	1694	1695	1695	1694	2289
481	20240416	113200	86867160	1695	1695	1695	1695	0
482	20240416	113100	86867160	1695	1696	1696	1695	1173
483	20240416	113000	84877754	1697	1697	1697	1697	948
484	20240416	112900	83268998	1697	1698	1698	1697	687
485	20240416	112800	82102474	1698	1698	1698	1698	2
486	20240416	112700	82099078	1698	1698	1698	1698	0
487	20240416	112600	82099078	1698	1699	1699	1698	1276
488	20240416	112500	79931162	1700	1699	1700	1699	101
489	20240416	112400	79759463	1699	1699	1699	1699	2
490	20240416	112300	79756065	1699	1699	1699	1699	500
491	20240416	112200	78906565	1699	1699	1700	1699	1188
492	20240416	112100	76886976	1699	1699	1699	1699	0
493	20240416	112000	76886976	1699	1699	1699	1699	2
494	20240416	111900	76883578	1699	1698	1699	1698	581
495	20240416	111800	75896469	1698	1698	1698	1698	0
496	20240416	111700	75896469	1698	1698	1698	1698	2
497	20240416	111600	75893073	1699	1699	1699	1699	5
498	20240416	111500	75884578	1699	1699	1699	1699	141
499	20240416	111400	75645019	1699	1700	1700	1699	42
500	20240416	111300	75573620	1698	1698	1698	1698	2
501	20240416	111200	75570224	1698	1698	1698	1698	6
502	20240416	111100	75560036	1699	1699	1699	1699	87
503	20240416	111000	75412223	1699	1699	1699	1699	2
504	20240416	110900	75408825	1699	1699	1699	1699	0
505	20240416	110800	75408825	1699	1699	1699	1699	2
506	20240416	110700	75405427	1698	1700	1700	1698	108
507	20240416	110600	75221843	1698	1698	1698	1698	2
508	20240416	110500	75218447	1698	1698	1698	1698	0
509	20240416	110400	75218447	1698	1699	1699	1698	1207
510	20240416	110300	73167764	1700	1700	1700	1700	94
511	20240416	110200	73007964	1702	1700	1702	1700	14
512	20240416	110100	72984138	1701	1699	1701	1699	319
513	20240416	110000	72441523	1699	1699	1699	1699	7
514	20240416	105900	72429630	1699	1699	1699	1699	2
515	20240416	105800	72426232	1703	1703	1703	1703	350
516	20240416	105700	71830182	1699	1699	1699	1699	2
517	20240416	105600	71826784	1699	1700	1700	1699	1012
518	20240416	105500	70107225	1703	1703	1703	1703	0
519	20240416	105400	70107225	1703	1700	1703	1699	1022
520	20240416	105300	68370487	1700	1700	1700	1700	9
521	20240416	105200	68355187	1700	1700	1700	1700	3
522	20240416	105100	68350087	1699	1699	1699	1699	0
523	20240416	105000	68350087	1699	1699	1699	1699	2
524	20240416	104900	68346689	1699	1699	1699	1699	0
525	20240416	104800	68346689	1699	1699	1699	1699	2
526	20240416	104700	68343291	1699	1701	1701	1699	2002
527	20240416	104600	64939298	1701	1701	1701	1701	6
528	20240416	104500	64929092	1701	1701	1701	1701	2
529	20240416	104400	64925690	1700	1700	1700	1700	1
530	20240416	104300	64923990	1700	1700	1700	1700	2618
531	20240416	104200	60473390	1699	1699	1699	1699	0
532	20240416	104100	60473390	1699	1699	1699	1699	1068
533	20240416	104000	58658858	1699	1700	1700	1699	81
534	20240416	103900	58521192	1700	1700	1700	1700	126
535	20240416	103800	58306992	1699	1699	1699	1699	2
536	20240416	103700	58303594	1703	1703	1703	1703	0
537	20240416	103600	58303594	1703	1703	1703	1698	4
538	20240416	103500	58296792	1698	1698	1698	1698	1
539	20240416	103400	58295094	1698	1698	1698	1698	2
540	20240416	103300	58291698	1703	1699	1703	1699	32
541	20240416	103200	58237206	1699	1700	1700	1699	36
542	20240416	103100	58176007	1700	1700	1700	1700	1
543	20240416	103000	58174307	1704	1704	1704	1704	1
544	20240416	102900	58172603	1698	1698	1698	1697	133
545	20240416	102800	57946771	1697	1698	1698	1697	1015
546	20240416	102700	56224301	1697	1698	1698	1697	51
547	20240416	102600	56137705	1698	1698	1698	1698	1
548	20240416	102500	56136007	1697	1700	1700	1697	2538
549	20240416	102400	51825338	1699	1699	1699	1699	2
550	20240416	102300	51821940	1704	1704	1704	1704	45
551	20240416	102200	51745260	1699	1699	1699	1699	2
552	20240416	102100	51741862	1699	1699	1699	1699	0
553	20240416	102000	51741862	1699	1700	1700	1699	836
554	20240416	101900	50320664	1700	1700	1700	1700	0
555	20240416	101800	50320664	1700	1700	1700	1700	1197
556	20240416	101700	48285764	1700	1700	1700	1700	0
557	20240416	101600	48285764	1700	1703	1703	1700	3202
558	20240416	101500	42834081	1704	1704	1704	1704	5
559	20240416	101400	42825561	1704	1704	1704	1704	158
560	20240416	101300	42556329	1703	1703	1703	1703	352
561	20240416	101200	41956873	1703	1703	1703	1703	0
562	20240416	101100	41956873	1703	1703	1703	1703	2
563	20240416	101000	41953467	1703	1703	1703	1703	0
564	20240416	100900	41953467	1703	1700	1703	1700	467
565	20240416	100800	41158169	1700	1700	1700	1700	2
566	20240416	100700	41154769	1703	1704	1704	1701	487
567	20240416	100600	40325295	1704	1704	1704	1704	3
568	20240416	100500	40320183	1713	1713	1713	1713	46
569	20240416	100400	40241385	1703	1705	1715	1700	4120
570	20240416	100300	33229351	1713	1713	1713	1713	0
571	20240416	100200	33229351	1713	1713	1713	1709	1072
572	20240416	100100	31396623	1709	1705	1709	1705	433
573	20240416	100000	30656950	1704	1704	1704	1704	3
574	20240416	095900	30651838	1704	1705	1705	1704	332
575	20240416	095800	30085980	1705	1705	1705	1705	0
576	20240416	095700	30085980	1705	1705	1705	1705	2
577	20240416	095600	30082570	1705	1705	1709	1705	593
578	20240416	095500	29071225	1705	1707	1707	1705	125
579	20240416	095400	28857994	1709	1709	1709	1708	304
580	20240416	095300	28338608	1716	1716	1716	1709	10
581	20240416	095200	28321462	1709	1708	1709	1708	413
582	20240416	095100	27615905	1709	1709	1709	1709	573
583	20240416	095000	26636648	1709	1709	1709	1709	2
584	20240416	094900	26633230	1710	1715	1715	1710	289
585	20240416	094800	26138985	1715	1710	1715	1710	32
586	20240416	094700	26084120	1710	1710	1710	1710	20
587	20240416	094600	26049920	1710	1710	1710	1710	2
588	20240416	094500	26046500	1710	1710	1710	1710	2
589	20240416	094400	26043080	1715	1715	1715	1715	13
590	20240416	094300	26020785	1710	1709	1710	1709	70
591	20240416	094200	25901087	1710	1710	1710	1710	0
592	20240416	094100	25901087	1710	1709	1710	1709	142
593	20240416	094000	25658269	1709	1709	1709	1709	1
594	20240416	093900	25656560	1709	1709	1710	1709	501
595	20240416	093800	24800251	1710	1710	1710	1710	4
596	20240416	093700	24793411	1709	1710	1710	1709	3
597	20240416	093600	24788283	1709	1709	1709	1709	1502
598	20240416	093500	22221365	1709	1709	1709	1709	0
599	20240416	093400	22221365	1709	1709	1709	1709	2
600	20240416	093300	22217947	1715	1710	1715	1709	1685
601	20240416	093200	19336844	1710	1710	1710	1710	2
602	20240416	093100	19333424	1710	1710	1710	1710	1
603	20240416	093000	19331714	1710	1710	1710	1710	2
604	20240416	092900	19328294	1709	1709	1709	1709	2
605	20240416	092800	19324876	1709	1709	1709	1709	0
606	20240416	092700	19324876	1709	1709	1709	1709	2
607	20240416	092600	19321458	1715	1715	1715	1715	6
608	20240416	092500	19311168	1715	1711	1715	1709	208
609	20240416	092400	18954586	1709	1709	1709	1709	100
610	20240416	092300	18783686	1709	1710	1710	1709	8
611	20240416	092200	18770008	1710	1711	1711	1710	288
612	20240416	092100	18277250	1711	1711	1711	1710	523
613	20240416	092000	17382867	1711	1711	1711	1711	2
614	20240416	091900	17379445	1710	1710	1710	1710	0
615	20240416	091800	17379445	1710	1710	1710	1710	2
616	20240416	091700	17376025	1710	1710	1710	1710	0
617	20240416	091600	17376025	1710	1712	1712	1710	882
618	20240416	091500	15867418	1713	1716	1716	1713	1476
619	20240416	091400	13335808	1716	1716	1716	1716	2
620	20240416	091300	13332376	1716	1721	1721	1716	573
621	20240416	091200	12347261	1721	1721	1721	1721	970
622	20240416	091100	10677891	1720	1724	1724	1720	437
623	20240416	091000	9926227	1724	1724	1724	1724	1
624	20240416	090900	9924503	1717	1717	1717	1717	2
625	20240416	090800	9921069	1717	1717	1717	1717	0
626	20240416	090700	9921069	1717	1717	1717	1717	2
627	20240416	090600	9917635	1724	1724	1724	1724	1
628	20240416	090500	9915911	1717	1720	1724	1717	508
629	20240416	090400	9041189	1720	1717	1720	1717	33
630	20240416	090300	8984441	1717	1717	1717	1717	18
631	20240416	090200	8953535	1718	1720	1720	1718	402
632	20240416	090100	8262506	1720	1721	1721	1720	609
633	20240416	090000	7214432	1721	1721	1721	1721	4191