KissMeData/032280/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	190600	84398998	1839	1839	1839	1839	938
3	20240408	190500	84398998	1839	1839	1839	1839	0
4	20240408	190400	84398998	1839	1839	1839	1839	0
5	20240408	190300	84398998	1839	1839	1839	1839	0
6	20240408	190200	84398998	1839	1839	1839	1839	0
7	20240408	190100	84398998	1839	1839	1839	1839	0
8	20240408	190000	84398998	1839	1839	1839	1839	0
9	20240408	185900	84398998	1839	1839	1839	1839	0
10	20240408	185800	84398998	1839	1839	1839	1839	0
11	20240408	185700	84398998	1839	1839	1839	1839	0
12	20240408	185600	84398998	1839	1839	1839	1839	0
13	20240408	185500	84398998	1839	1839	1839	1839	0
14	20240408	185400	84398998	1839	1839	1839	1839	0
15	20240408	185300	84398998	1839	1839	1839	1839	0
16	20240408	185200	84398998	1839	1839	1839	1839	0
17	20240408	185100	84398998	1839	1839	1839	1839	0
18	20240408	185000	84398998	1839	1839	1839	1839	0
19	20240408	184900	84398998	1839	1839	1839	1839	0
20	20240408	184800	84398998	1839	1839	1839	1839	0
21	20240408	184700	84398998	1839	1839	1839	1839	0
22	20240408	184600	84398998	1839	1839	1839	1839	0
23	20240408	184500	84398998	1839	1839	1839	1839	0
24	20240408	184400	84398998	1839	1839	1839	1839	0
25	20240408	184300	84398998	1839	1839	1839	1839	0
26	20240408	184200	84398998	1839	1839	1839	1839	0
27	20240408	184100	84398998	1839	1839	1839	1839	0
28	20240408	184000	84398998	1839	1839	1839	1839	0
29	20240408	183900	84398998	1839	1839	1839	1839	0
30	20240408	183800	84398998	1839	1839	1839	1839	0
31	20240408	183700	84398998	1839	1839	1839	1839	0
32	20240408	183600	84398998	1839	1839	1839	1839	938
33	20240408	183500	84398998	1839	1839	1839	1839	0
34	20240408	183400	84398998	1839	1839	1839	1839	0
35	20240408	183300	84398998	1839	1839	1839	1839	0
36	20240408	183200	84398998	1839	1839	1839	1839	0
37	20240408	183100	84398998	1839	1839	1839	1839	0
38	20240408	183000	84398998	1839	1839	1839	1839	0
39	20240408	182900	84398998	1839	1839	1839	1839	0
40	20240408	182800	84398998	1839	1839	1839	1839	0
41	20240408	182700	84398998	1839	1839	1839	1839	0
42	20240408	182600	84398998	1839	1839	1839	1839	0
43	20240408	182500	84398998	1839	1839	1839	1839	0
44	20240408	182400	84398998	1839	1839	1839	1839	0
45	20240408	182300	84398998	1839	1839	1839	1839	0
46	20240408	182200	84398998	1839	1839	1839	1839	0
47	20240408	182100	84398998	1839	1839	1839	1839	0
48	20240408	182000	84398998	1839	1839	1839	1839	0
49	20240408	181900	84398998	1839	1839	1839	1839	0
50	20240408	181800	84398998	1839	1839	1839	1839	0
51	20240408	181700	84398998	1839	1839	1839	1839	0
52	20240408	181600	84398998	1839	1839	1839	1839	0
53	20240408	181500	84398998	1839	1839	1839	1839	0
54	20240408	181400	84398998	1839	1839	1839	1839	0
55	20240408	181300	84398998	1839	1839	1839	1839	0
56	20240408	181200	84398998	1839	1839	1839	1839	0
57	20240408	181100	84398998	1839	1839	1839	1839	0
58	20240408	181000	84398998	1839	1839	1839	1839	0
59	20240408	180900	84398998	1839	1839	1839	1839	0
60	20240408	180800	84398998	1839	1839	1839	1839	0
61	20240408	180700	84398998	1839	1839	1839	1839	0
62	20240408	180600	84398998	1839	1839	1839	1839	938
63	20240408	180500	84398998	1839	1839	1839	1839	0
64	20240408	180400	84398998	1839	1839	1839	1839	0
65	20240408	180300	84398998	1839	1839	1839	1839	0
66	20240408	180200	84398998	1839	1839	1839	1839	0
67	20240408	180100	84398998	1839	1839	1839	1839	0
68	20240408	180000	84398998	1839	1839	1839	1839	0
69	20240408	175900	84398998	1839	1839	1839	1839	0
70	20240408	175800	84398998	1839	1839	1839	1839	0
71	20240408	175700	84398998	1839	1839	1839	1839	0
72	20240408	175600	84398998	1839	1839	1839	1839	0
73	20240408	175500	84398998	1839	1839	1839	1839	0
74	20240408	175400	84398998	1839	1839	1839	1839	0
75	20240408	175300	84398998	1839	1839	1839	1839	0
76	20240408	175200	84398998	1839	1839	1839	1839	0
77	20240408	175100	84398998	1839	1839	1839	1839	0
78	20240408	175000	84398998	1839	1839	1839	1839	0
79	20240408	174900	84398998	1839	1839	1839	1839	0
80	20240408	174800	84398998	1839	1839	1839	1839	0
81	20240408	174700	84398998	1839	1839	1839	1839	0
82	20240408	174600	84398998	1839	1839	1839	1839	0
83	20240408	174500	84398998	1839	1839	1839	1839	0
84	20240408	174400	84398998	1839	1839	1839	1839	0
85	20240408	174300	84398998	1839	1839	1839	1839	0
86	20240408	174200	84398998	1839	1839	1839	1839	0
87	20240408	174100	84398998	1839	1839	1839	1839	0
88	20240408	174000	84398998	1839	1839	1839	1839	0
89	20240408	173900	84398998	1839	1839	1839	1839	0
90	20240408	173800	84398998	1839	1839	1839	1839	0
91	20240408	173700	84398998	1839	1839	1839	1839	0
92	20240408	173600	84398998	1839	1839	1839	1839	938
93	20240408	173500	84398998	1839	1839	1839	1839	0
94	20240408	173400	84398998	1839	1839	1839	1839	0
95	20240408	173300	84398998	1839	1839	1839	1839	0
96	20240408	173200	84398998	1839	1839	1839	1839	0
97	20240408	173100	84398998	1839	1839	1839	1839	0
98	20240408	173000	84398998	1839	1839	1839	1839	0
99	20240408	172900	84398998	1839	1839	1839	1839	0
100	20240408	172800	84398998	1839	1839	1839	1839	0
101	20240408	172700	84398998	1839	1839	1839	1839	0
102	20240408	172600	84398998	1839	1839	1839	1839	0
103	20240408	172500	84398998	1839	1839	1839	1839	0
104	20240408	172400	84398998	1839	1839	1839	1839	0
105	20240408	172300	84398998	1839	1839	1839	1839	0
106	20240408	172200	84398998	1839	1839	1839	1839	0
107	20240408	172100	84398998	1839	1839	1839	1839	0
108	20240408	172000	84398998	1839	1839	1839	1839	0
109	20240408	171900	84398998	1839	1839	1839	1839	0
110	20240408	171800	84398998	1839	1839	1839	1839	0
111	20240408	171700	84398998	1839	1839	1839	1839	0
112	20240408	171600	84398998	1839	1839	1839	1839	0
113	20240408	171500	84398998	1839	1839	1839	1839	0
114	20240408	171400	84398998	1839	1839	1839	1839	0
115	20240408	171300	84398998	1839	1839	1839	1839	0
116	20240408	171200	84398998	1839	1839	1839	1839	0
117	20240408	171100	84398998	1839	1839	1839	1839	0
118	20240408	171000	84398998	1839	1839	1839	1839	0
119	20240408	170900	84398998	1839	1839	1839	1839	0
120	20240408	170800	84398998	1839	1839	1839	1839	0
121	20240408	170700	84398998	1839	1839	1839	1839	0
122	20240408	170600	84398998	1839	1839	1839	1839	938
123	20240408	170500	84398998	1839	1839	1839	1839	0
124	20240408	170400	84398998	1839	1839	1839	1839	0
125	20240408	170300	84398998	1839	1839	1839	1839	0
126	20240408	170200	84398998	1839	1839	1839	1839	0
127	20240408	170100	84398998	1839	1839	1839	1839	0
128	20240408	170000	84398998	1839	1839	1839	1839	0
129	20240408	165900	84398998	1839	1839	1839	1839	0
130	20240408	165800	84398998	1839	1839	1839	1839	0
131	20240408	165700	84398998	1839	1839	1839	1839	0
132	20240408	165600	84398998	1839	1839	1839	1839	0
133	20240408	165500	84398998	1839	1839	1839	1839	0
134	20240408	165400	84398998	1839	1839	1839	1839	0
135	20240408	165300	84398998	1839	1839	1839	1839	0
136	20240408	165200	84398998	1839	1839	1839	1839	0
137	20240408	165100	84398998	1839	1839	1839	1839	0
138	20240408	165000	84398998	1839	1839	1839	1839	0
139	20240408	164900	84398998	1839	1839	1839	1839	0
140	20240408	164800	84398998	1839	1839	1839	1839	0
141	20240408	164700	84398998	1839	1839	1839	1839	0
142	20240408	164600	84398998	1839	1839	1839	1839	0
143	20240408	164500	84398998	1839	1839	1839	1839	0
144	20240408	164400	84398998	1839	1839	1839	1839	0
145	20240408	164300	84398998	1839	1839	1839	1839	0
146	20240408	164200	84398998	1839	1839	1839	1839	0
147	20240408	164100	84398998	1839	1839	1839	1839	0
148	20240408	164000	84398998	1839	1839	1839	1839	0
149	20240408	163900	84398998	1839	1839	1839	1839	0
150	20240408	163800	84398998	1839	1839	1839	1839	0
151	20240408	163700	84398998	1839	1839	1839	1839	0
152	20240408	163600	84398998	1839	1839	1839	1839	938
153	20240408	163500	84398998	1839	1839	1839	1839	0
154	20240408	163400	84398998	1839	1839	1839	1839	0
155	20240408	163300	84398998	1839	1839	1839	1839	0
156	20240408	163200	84398998	1839	1839	1839	1839	0
157	20240408	163100	84398998	1839	1839	1839	1839	0
158	20240408	163000	84398998	1839	1839	1839	1839	0
159	20240408	162900	84398998	1839	1839	1839	1839	0
160	20240408	162800	84398998	1839	1839	1839	1839	0
161	20240408	162700	84398998	1839	1839	1839	1839	0
162	20240408	162600	84398998	1839	1839	1839	1839	0
163	20240408	162500	84398998	1839	1839	1839	1839	0
164	20240408	162400	84398998	1839	1839	1839	1839	0
165	20240408	162300	84398998	1839	1839	1839	1839	0
166	20240408	162200	84398998	1839	1839	1839	1839	0
167	20240408	162100	84398998	1839	1839	1839	1839	0
168	20240408	162000	84398998	1839	1839	1839	1839	0
169	20240408	161900	84398998	1839	1839	1839	1839	0
170	20240408	161800	84398998	1839	1839	1839	1839	0
171	20240408	161700	84398998	1839	1839	1839	1839	0
172	20240408	161600	84398998	1839	1839	1839	1839	0
173	20240408	161500	84398998	1839	1839	1839	1839	0
174	20240408	161400	84398998	1839	1839	1839	1839	0
175	20240408	161300	84398998	1839	1839	1839	1839	0
176	20240408	161200	84398998	1839	1839	1839	1839	0
177	20240408	161100	84398998	1839	1839	1839	1839	0
178	20240408	161000	84398998	1839	1839	1839	1839	0
179	20240408	160900	84398998	1839	1839	1839	1839	0
180	20240408	160800	84398998	1839	1839	1839	1839	0
181	20240408	160700	84398998	1839	1839	1839	1839	0
182	20240408	160600	84398998	1839	1839	1839	1839	938
183	20240408	160500	84398998	1839	1839	1839	1839	0
184	20240408	160400	84398998	1839	1839	1839	1839	0
185	20240408	160300	84398998	1839	1839	1839	1839	0
186	20240408	160200	84398998	1839	1839	1839	1839	0
187	20240408	160100	84398998	1839	1839	1839	1839	0
188	20240408	160000	84398998	1839	1839	1839	1839	0
189	20240408	155900	84398998	1839	1839	1839	1839	0
190	20240408	155800	84398998	1839	1839	1839	1839	0
191	20240408	155700	84398998	1839	1839	1839	1839	0
192	20240408	155600	84398998	1839	1839	1839	1839	0
193	20240408	155500	84398998	1839	1839	1839	1839	0
194	20240408	155400	84398998	1839	1839	1839	1839	0
195	20240408	155300	84398998	1839	1839	1839	1839	0
196	20240408	155200	84398998	1839	1839	1839	1839	0
197	20240408	155100	84398998	1839	1839	1839	1839	0
198	20240408	155000	84398998	1839	1839	1839	1839	0
199	20240408	154900	84398998	1839	1839	1839	1839	0
200	20240408	154800	84398998	1839	1839	1839	1839	0
201	20240408	154700	84398998	1839	1839	1839	1839	0
202	20240408	154600	84398998	1839	1839	1839	1839	0
203	20240408	154500	84398998	1839	1839	1839	1839	0
204	20240408	154400	84398998	1839	1839	1839	1839	0
205	20240408	154300	84398998	1839	1839	1839	1839	0
206	20240408	154200	84398998	1839	1839	1839	1839	0
207	20240408	154100	84398998	1839	1839	1839	1839	0
208	20240408	154000	84398998	1839	1839	1839	1839	0
209	20240408	153900	84398998	1839	1839	1839	1839	0
210	20240408	153800	84398998	1839	1839	1839	1839	0
211	20240408	153700	84398998	1839	1839	1839	1839	0
212	20240408	153600	84398998	1839	1839	1839	1839	938
213	20240408	153500	84398998	1839	1839	1839	1839	0
214	20240408	153400	84398998	1839	1839	1839	1839	0
215	20240408	153300	84398998	1839	1839	1839	1839	0
216	20240408	153200	84398998	1839	1839	1839	1839	0
217	20240408	153100	84398998	1839	1839	1839	1839	0
218	20240408	153000	84398998	1839	1839	1839	1839	938
219	20240408	152900	82674016	1840	1840	1840	1840	0
220	20240408	152800	82674016	1840	1840	1840	1840	0
221	20240408	152700	82674016	1840	1840	1840	1840	0
222	20240408	152600	82674016	1840	1840	1840	1840	0
223	20240408	152500	82674016	1840	1840	1840	1840	0
224	20240408	152400	82674016	1840	1840	1840	1840	0
225	20240408	152300	82674016	1840	1840	1840	1840	0
226	20240408	152200	82674016	1840	1840	1840	1840	0
227	20240408	152100	82674016	1840	1840	1840	1840	0
228	20240408	152000	82674016	1840	1840	1840	1840	0
229	20240408	151900	82674016	1840	1840	1840	1840	0
230	20240408	151800	82674016	1840	1840	1840	1840	0
231	20240408	151700	82674016	1840	1840	1840	1840	0
232	20240408	151600	82674016	1840	1840	1840	1840	0
233	20240408	151500	82674016	1840	1840	1840	1840	1
234	20240408	151400	82672176	1837	1837	1837	1837	22
235	20240408	151300	82631762	1839	1839	1839	1839	459
236	20240408	151200	81787661	1840	1840	1840	1840	2
237	20240408	151100	81783981	1839	1839	1839	1839	0
238	20240408	151000	81783981	1839	1839	1839	1839	2
239	20240408	150900	81780303	1840	1840	1840	1840	1
240	20240408	150800	81778463	1839	1839	1839	1839	0
241	20240408	150700	81778463	1839	1839	1839	1839	39
242	20240408	150600	81706742	1840	1840	1840	1840	0
243	20240408	150500	81706742	1840	1842	1842	1840	4351
244	20240408	150400	73700136	1843	1843	1843	1843	16
245	20240408	150300	73670648	1843	1843	1843	1843	0
246	20240408	150200	73670648	1843	1843	1843	1843	13
247	20240408	150100	73646689	1843	1843	1843	1843	0
248	20240408	150000	73646689	1843	1843	1843	1843	0
249	20240408	145900	73646689	1843	1843	1843	1843	0
250	20240408	145800	73646689	1843	1842	1843	1842	25
251	20240408	145700	73600621	1843	1843	1843	1843	0
252	20240408	145600	73600621	1843	1843	1843	1843	0
253	20240408	145500	73600621	1843	1843	1843	1843	0
254	20240408	145400	73600621	1843	1843	1843	1843	0
255	20240408	145300	73600621	1843	1843	1843	1843	14
256	20240408	145200	73574819	1843	1843	1843	1843	0
257	20240408	145100	73574819	1843	1841	1843	1841	17
258	20240408	145000	73543504	1842	1842	1842	1842	0
259	20240408	144900	73543504	1842	1842	1842	1842	0
260	20240408	144800	73543504	1842	1842	1842	1842	14
261	20240408	144700	73517716	1841	1841	1841	1841	0
262	20240408	144600	73517716	1841	1841	1841	1841	48
263	20240408	144500	73429348	1843	1843	1843	1843	0
264	20240408	144400	73429348	1843	1843	1843	1843	0
265	20240408	144300	73429348	1843	1843	1843	1843	14
266	20240408	144200	73403546	1843	1843	1843	1843	0
267	20240408	144100	73403546	1843	1843	1843	1843	0
268	20240408	144000	73403546	1843	1843	1843	1843	0
269	20240408	143900	73403546	1843	1843	1843	1843	0
270	20240408	143800	73403546	1843	1843	1843	1843	14
271	20240408	143700	73377744	1843	1842	1843	1842	8
272	20240408	143600	73363006	1842	1842	1842	1842	2
273	20240408	143500	73359322	1840	1840	1840	1840	73
274	20240408	143400	73225002	1843	1843	1843	1843	0
275	20240408	143300	73225002	1843	1842	1843	1842	422
276	20240408	143200	72447664	1843	1843	1843	1843	0
277	20240408	143100	72447664	1843	1842	1843	1842	9
278	20240408	143000	72431085	1843	1843	1843	1843	0
279	20240408	142900	72431085	1843	1843	1843	1843	0
280	20240408	142800	72431085	1843	1841	1843	1841	39
281	20240408	142700	72359240	1843	1843	1843	1843	0
282	20240408	142600	72359240	1843	1843	1843	1843	0
283	20240408	142500	72359240	1843	1843	1843	1843	0
284	20240408	142400	72359240	1843	1843	1843	1843	0
285	20240408	142300	72359240	1843	1843	1843	1843	14
286	20240408	142200	72333438	1843	1843	1843	1843	0
287	20240408	142100	72333438	1843	1843	1843	1843	1
288	20240408	142000	72331595	1843	1843	1843	1843	0
289	20240408	141900	72331595	1843	1843	1843	1843	0
290	20240408	141800	72331595	1843	1843	1843	1843	15
291	20240408	141700	72303950	1838	1838	1838	1838	0
292	20240408	141600	72303950	1838	1838	1838	1838	0
293	20240408	141500	72303950	1838	1838	1843	1838	126
294	20240408	141400	72072357	1843	1843	1843	1843	0
295	20240408	141300	72072357	1843	1843	1843	1843	14
296	20240408	141200	72046555	1841	1841	1841	1841	0
297	20240408	141100	72046555	1841	1841	1841	1841	0
298	20240408	141000	72046555	1841	1839	1841	1838	1402
299	20240408	140900	69468249	1839	1839	1839	1839	0
300	20240408	140800	69468249	1839	1839	1839	1839	15
301	20240408	140700	69440664	1838	1838	1838	1838	0
302	20240408	140600	69440664	1838	1838	1838	1838	8
303	20240408	140500	69425960	1839	1839	1839	1839	0
304	20240408	140400	69425960	1839	1839	1839	1839	0
305	20240408	140300	69425960	1839	1839	1839	1839	14
306	20240408	140200	69400214	1838	1838	1838	1838	100
307	20240408	140100	69216414	1838	1838	1838	1838	8
308	20240408	140000	69201710	1839	1839	1839	1839	0
309	20240408	135900	69201710	1839	1839	1839	1839	0
310	20240408	135800	69201710	1839	1838	1839	1838	342
311	20240408	135700	68573100	1837	1837	1837	1837	0
312	20240408	135600	68573100	1837	1838	1839	1837	980
313	20240408	135500	66771909	1838	1838	1838	1838	73
314	20240408	135400	66637735	1839	1839	1839	1839	0
315	20240408	135300	66637735	1839	1838	1839	1838	22
316	20240408	135200	66597285	1839	1839	1839	1839	0
317	20240408	135100	66597285	1839	1839	1839	1839	0
318	20240408	135000	66597285	1839	1839	1839	1839	0
319	20240408	134900	66597285	1839	1839	1839	1839	0
320	20240408	134800	66597285	1839	1839	1839	1839	15
321	20240408	134700	66569700	1838	1838	1838	1838	0
322	20240408	134600	66569700	1838	1839	1839	1838	10
323	20240408	134500	66551318	1838	1838	1838	1838	8
324	20240408	134400	66536614	1839	1839	1839	1839	0
325	20240408	134300	66536614	1839	1839	1839	1839	15
326	20240408	134200	66509029	1840	1840	1840	1840	0
327	20240408	134100	66509029	1840	1840	1840	1840	0
328	20240408	134000	66509029	1840	1840	1840	1840	0
329	20240408	133900	66509029	1840	1840	1840	1840	0
330	20240408	133800	66509029	1840	1840	1840	1840	15
331	20240408	133700	66481429	1839	1839	1839	1839	1000
332	20240408	133600	64642429	1839	1839	1839	1839	393
333	20240408	133500	63919702	1839	1838	1839	1838	173
334	20240408	133400	63601628	1839	1839	1839	1839	0
335	20240408	133300	63601628	1839	1839	1839	1839	15
336	20240408	133200	63574043	1839	1839	1839	1839	0
337	20240408	133100	63574043	1839	1839	1839	1839	0
338	20240408	133000	63574043	1839	1839	1839	1839	0
339	20240408	132900	63574043	1839	1839	1839	1839	0
340	20240408	132800	63574043	1839	1839	1839	1839	16
341	20240408	132700	63544619	1838	1838	1838	1838	0
342	20240408	132600	63544619	1838	1838	1838	1838	8
343	20240408	132500	63529915	1839	1839	1839	1839	0
344	20240408	132400	63529915	1839	1839	1839	1839	0
345	20240408	132300	63529915	1839	1838	1839	1838	16
346	20240408	132200	63500492	1838	1838	1838	1838	0
347	20240408	132100	63500492	1838	1838	1838	1838	8
348	20240408	132000	63485788	1839	1839	1839	1839	0
349	20240408	131900	63485788	1839	1839	1839	1839	0
350	20240408	131800	63485788	1839	1839	1839	1839	2
351	20240408	131700	63482110	1838	1838	1838	1838	0
352	20240408	131600	63482110	1838	1838	1838	1838	8
353	20240408	131500	63467406	1838	1838	1838	1838	73
354	20240408	131400	63333232	1838	1838	1838	1838	28
355	20240408	131300	63281768	1838	1838	1838	1838	2
356	20240408	131200	63278092	1837	1837	1837	1837	23
357	20240408	131100	63235841	1838	1837	1838	1837	9
358	20240408	131000	63219307	1839	1839	1839	1839	0
359	20240408	130900	63219307	1839	1839	1839	1839	0
360	20240408	130800	63219307	1839	1839	1839	1839	0
361	20240408	130700	63219307	1839	1839	1839	1839	0
362	20240408	130600	63219307	1839	1839	1839	1839	0
363	20240408	130500	63219307	1839	1839	1839	1839	0
364	20240408	130400	63219307	1839	1839	1839	1839	0
365	20240408	130300	63219307	1839	1839	1839	1839	0
366	20240408	130200	63219307	1839	1839	1839	1839	19
367	20240408	130100	63184366	1839	1839	1839	1839	0
368	20240408	130000	63184366	1839	1838	1839	1838	28
369	20240408	125900	63132901	1838	1837	1838	1837	473
370	20240408	125800	62263994	1838	1838	1838	1838	1
371	20240408	125700	62262156	1837	1837	1837	1837	0
372	20240408	125600	62262156	1837	1837	1837	1837	0
373	20240408	125500	62262156	1837	1837	1837	1837	127
374	20240408	125400	62028857	1838	1838	1838	1838	0
375	20240408	125300	62028857	1838	1838	1838	1838	0
376	20240408	125200	62028857	1838	1838	1838	1838	0
377	20240408	125100	62028857	1838	1838	1838	1838	1
378	20240408	125000	62027019	1837	1837	1837	1837	8
379	20240408	124900	62012323	1837	1837	1837	1837	0
380	20240408	124800	62012323	1837	1837	1837	1837	0
381	20240408	124700	62012323	1837	1836	1837	1836	475
382	20240408	124600	61139756	1836	1836	1836	1836	0
383	20240408	124500	61139756	1836	1836	1836	1836	8
384	20240408	124400	61125068	1837	1837	1837	1837	0
385	20240408	124300	61125068	1837	1837	1837	1837	0
386	20240408	124200	61125068	1837	1837	1837	1837	1
387	20240408	124100	61123231	1836	1837	1837	1836	101
388	20240408	124000	60937695	1837	1837	1837	1837	0
389	20240408	123900	60937695	1837	1837	1837	1837	0
390	20240408	123800	60937695	1837	1838	1838	1837	507
391	20240408	123700	60006296	1837	1837	1837	1837	36
392	20240408	123600	59940164	1836	1836	1836	1836	8
393	20240408	123500	59925476	1837	1837	1837	1837	38
394	20240408	123400	59855670	1838	1838	1838	1838	1
395	20240408	123300	59853832	1837	1837	1837	1837	1
396	20240408	123200	59851995	1837	1837	1837	1837	0
397	20240408	123100	59851995	1837	1837	1837	1837	8
398	20240408	123000	59837299	1838	1838	1838	1838	0
399	20240408	122900	59837299	1838	1838	1838	1838	0
400	20240408	122800	59837299	1838	1838	1838	1838	0
401	20240408	122700	59837299	1838	1838	1838	1838	0
402	20240408	122600	59837299	1838	1837	1838	1837	16
403	20240408	122500	59807899	1838	1838	1838	1838	0
404	20240408	122400	59807899	1838	1838	1838	1838	0
405	20240408	122300	59807899	1838	1838	1838	1838	0
406	20240408	122200	59807899	1838	1838	1838	1838	0
407	20240408	122100	59807899	1838	1839	1839	1838	570
408	20240408	122000	58760238	1838	1838	1838	1838	0
409	20240408	121900	58760238	1838	1838	1838	1838	0
410	20240408	121800	58760238	1838	1839	1839	1838	152
411	20240408	121700	58480812	1839	1838	1839	1838	64
412	20240408	121600	58363132	1838	1838	1838	1838	0
413	20240408	121500	58363132	1838	1838	1838	1838	74
414	20240408	121400	58227120	1839	1839	1839	1839	0
415	20240408	121300	58227120	1839	1839	1839	1839	200
416	20240408	121200	57859320	1838	1838	1838	1838	0
417	20240408	121100	57859320	1838	1838	1838	1838	0
418	20240408	121000	57859320	1838	1838	1838	1838	0
419	20240408	120900	57859320	1838	1838	1838	1838	0
420	20240408	120800	57859320	1838	1838	1838	1838	8
421	20240408	120700	57844616	1838	1838	1838	1838	0
422	20240408	120600	57844616	1838	1838	1838	1838	38
423	20240408	120500	57774772	1838	1838	1838	1838	16
424	20240408	120400	57745364	1838	1838	1838	1838	0
425	20240408	120300	57745364	1838	1838	1838	1838	0
426	20240408	120200	57745364	1838	1838	1838	1838	0
427	20240408	120100	57745364	1838	1838	1838	1838	0
428	20240408	120000	57745364	1838	1838	1838	1838	0
429	20240408	115900	57745364	1838	1838	1838	1838	0
430	20240408	115800	57745364	1838	1838	1838	1838	0
431	20240408	115700	57745364	1838	1838	1838	1838	0
432	20240408	115600	57745364	1838	1839	1839	1838	8
433	20240408	115500	57730659	1838	1838	1838	1838	74
434	20240408	115400	57594647	1838	1838	1838	1838	0
435	20240408	115300	57594647	1838	1838	1838	1838	8
436	20240408	115200	57579943	1838	1838	1838	1838	0
437	20240408	115100	57579943	1838	1838	1838	1838	0
438	20240408	115000	57579943	1838	1838	1838	1838	0
439	20240408	114900	57579943	1838	1838	1838	1838	8
440	20240408	114800	57565239	1838	1838	1838	1838	0
441	20240408	114700	57565239	1838	1838	1838	1838	0
442	20240408	114600	57565239	1838	1838	1838	1838	0
443	20240408	114500	57565239	1838	1838	1838	1838	1236
444	20240408	114400	55293471	1839	1839	1839	1839	0
445	20240408	114300	55293471	1839	1839	1839	1839	0
446	20240408	114200	55293471	1839	1839	1839	1839	1
447	20240408	114100	55291632	1838	1838	1838	1838	8
448	20240408	114000	55276928	1838	1838	1838	1838	0
449	20240408	113900	55276928	1838	1838	1838	1838	0
450	20240408	113800	55276928	1838	1838	1838	1838	0
451	20240408	113700	55276928	1838	1838	1838	1838	1000
452	20240408	113600	53438928	1838	1838	1838	1838	8
453	20240408	113500	53424224	1839	1838	1839	1838	76
454	20240408	113400	53284534	1839	1839	1839	1839	0
455	20240408	113300	53284534	1839	1839	1839	1839	5
456	20240408	113200	53275339	1838	1838	1838	1838	0
457	20240408	113100	53275339	1838	1838	1838	1838	0
458	20240408	113000	53275339	1838	1838	1838	1838	0
459	20240408	112900	53275339	1838	1838	1838	1838	0
460	20240408	112800	53275339	1838	1838	1838	1838	0
461	20240408	112700	53275339	1838	1838	1838	1838	0
462	20240408	112600	53275339	1838	1838	1838	1838	0
463	20240408	112500	53275339	1838	1838	1838	1838	0
464	20240408	112400	53275339	1838	1838	1838	1838	107
465	20240408	112300	53078673	1840	1840	1840	1840	0
466	20240408	112200	53078673	1840	1840	1840	1840	193
467	20240408	112100	52723553	1839	1838	1839	1838	20
468	20240408	112000	52686781	1838	1838	1838	1838	0
469	20240408	111900	52686781	1838	1838	1838	1838	0
470	20240408	111800	52686781	1838	1838	1838	1838	0
471	20240408	111700	52686781	1838	1838	1838	1838	0
472	20240408	111600	52686781	1838	1838	1838	1838	8
473	20240408	111500	52672077	1838	1838	1838	1838	82
474	20240408	111400	52521361	1839	1839	1839	1839	0
475	20240408	111300	52521361	1839	1839	1839	1839	0
476	20240408	111200	52521361	1839	1839	1839	1839	0
477	20240408	111100	52521361	1839	1839	1839	1839	0
478	20240408	111000	52521361	1839	1839	1839	1839	0
479	20240408	110900	52521361	1839	1839	1839	1839	0
480	20240408	110800	52521361	1839	1839	1839	1839	0
481	20240408	110700	52521361	1839	1839	1839	1839	505
482	20240408	110600	51592666	1838	1838	1838	1838	8
483	20240408	110500	51577962	1839	1839	1839	1839	0
484	20240408	110400	51577962	1839	1839	1839	1839	75
485	20240408	110300	51440037	1838	1838	1838	1838	1354
486	20240408	110200	48951385	1838	1838	1838	1838	0
487	20240408	110100	48951385	1838	1839	1839	1838	9
488	20240408	110000	48934842	1838	1838	1838	1838	0
489	20240408	105900	48934842	1838	1838	1838	1838	0
490	20240408	105800	48934842	1838	1838	1838	1838	0
491	20240408	105700	48934842	1838	1839	1839	1838	791
492	20240408	105600	47480446	1840	1839	1840	1839	10
493	20240408	105500	47462053	1840	1840	1840	1840	42
494	20240408	105400	47384773	1840	1840	1840	1840	0
495	20240408	105300	47384773	1840	1840	1840	1840	0
496	20240408	105200	47384773	1840	1840	1840	1840	0
497	20240408	105100	47384773	1840	1840	1840	1840	8
498	20240408	105000	47370053	1841	1841	1841	1841	1
499	20240408	104900	47368212	1839	1839	1839	1839	0
500	20240408	104800	47368212	1839	1839	1839	1839	5
501	20240408	104700	47359017	1841	1840	1841	1840	10
502	20240408	104600	47340615	1838	1838	1838	1838	1000
503	20240408	104500	45502615	1838	1838	1838	1838	2
504	20240408	104400	45498939	1841	1842	1842	1841	4606
505	20240408	104300	37017817	1844	1844	1844	1844	80
506	20240408	104200	36870297	1843	1843	1843	1843	0
507	20240408	104100	36870297	1843	1842	1843	1842	403
508	20240408	104000	36127576	1842	1842	1842	1842	0
509	20240408	103900	36127576	1842	1842	1842	1842	0
510	20240408	103800	36127576	1842	1842	1842	1842	0
511	20240408	103700	36127576	1842	1842	1842	1842	0
512	20240408	103600	36127576	1842	1842	1842	1842	56
513	20240408	103500	36024424	1841	1841	1841	1841	74
514	20240408	103400	35888190	1843	1843	1843	1843	0
515	20240408	103300	35888190	1843	1843	1843	1843	0
516	20240408	103200	35888190	1843	1843	1843	1843	0
517	20240408	103100	35888190	1843	1843	1843	1843	0
518	20240408	103000	35888190	1843	1843	1843	1843	0
519	20240408	102900	35888190	1843	1843	1843	1843	0
520	20240408	102800	35888190	1843	1843	1843	1843	0
521	20240408	102700	35888190	1843	1843	1843	1843	0
522	20240408	102600	35888190	1843	1838	1843	1838	865
523	20240408	102500	34296931	1841	1841	1841	1841	30
524	20240408	102400	34241701	1841	1840	1841	1840	10
525	20240408	102300	34223299	1838	1838	1838	1838	0
526	20240408	102200	34223299	1838	1838	1838	1838	93
527	20240408	102100	34052365	1838	1841	1841	1838	529
528	20240408	102000	33078512	1844	1844	1844	1844	0
529	20240408	101900	33078512	1844	1844	1844	1844	0
530	20240408	101800	33078512	1844	1844	1844	1844	1
531	20240408	101700	33076668	1841	1841	1841	1841	0
532	20240408	101600	33076668	1841	1841	1841	1841	0
533	20240408	101500	33076668	1841	1841	1841	1841	74
534	20240408	101400	32940434	1844	1843	1844	1843	40
535	20240408	101300	32866713	1842	1842	1842	1842	10
536	20240408	101200	32848293	1845	1845	1845	1845	0
537	20240408	101100	32848293	1845	1845	1845	1845	0
538	20240408	101000	32848293	1845	1845	1845	1845	0
539	20240408	100900	32848293	1845	1845	1845	1845	0
540	20240408	100800	32848293	1845	1845	1845	1845	0
541	20240408	100700	32848293	1845	1845	1845	1845	0
542	20240408	100600	32848293	1845	1845	1845	1845	0
543	20240408	100500	32848293	1845	1845	1845	1845	0
544	20240408	100400	32848293	1845	1846	1846	1845	992
545	20240408	100300	31018038	1846	1845	1846	1845	25
546	20240408	100200	30971911	1844	1844	1844	1844	0
547	20240408	100100	30971911	1844	1844	1844	1844	1
548	20240408	100000	30970067	1845	1845	1845	1845	0
549	20240408	095900	30970067	1845	1845	1845	1845	0
550	20240408	095800	30970067	1845	1845	1845	1845	1
551	20240408	095700	30968222	1845	1845	1845	1845	0
552	20240408	095600	30968222	1845	1845	1845	1845	5
553	20240408	095500	30958997	1845	1841	1845	1841	75
554	20240408	095400	30820918	1846	1846	1846	1846	0
555	20240408	095300	30820918	1846	1846	1846	1846	0
556	20240408	095200	30820918	1846	1846	1846	1846	0
557	20240408	095100	30820918	1846	1846	1846	1846	0
558	20240408	095000	30820918	1846	1846	1846	1846	0
559	20240408	094900	30820918	1846	1846	1846	1846	1
560	20240408	094800	30819072	1841	1841	1841	1841	1000
561	20240408	094700	28978072	1848	1848	1848	1848	0
562	20240408	094600	28978072	1848	1848	1848	1848	0
563	20240408	094500	28978072	1848	1848	1848	1848	0
564	20240408	094400	28978072	1848	1848	1848	1848	5
565	20240408	094300	28968832	1849	1849	1849	1849	0
566	20240408	094200	28968832	1849	1849	1849	1841	73
567	20240408	094100	28834391	1849	1847	1849	1841	1154
568	20240408	094000	26709062	1841	1841	1841	1841	1
569	20240408	093900	26707221	1847	1847	1847	1847	0
570	20240408	093800	26707221	1847	1840	1847	1840	1132
571	20240408	093700	24623709	1840	1839	1840	1839	216
572	20240408	093600	24226484	1839	1839	1839	1839	0
573	20240408	093500	24226484	1839	1837	1839	1837	76
574	20240408	093400	24086868	1838	1838	1838	1838	1
575	20240408	093300	24085030	1837	1837	1837	1837	2
576	20240408	093200	24081356	1839	1835	1839	1835	1556
577	20240408	093100	21222009	1837	1837	1837	1837	0
578	20240408	093000	21222009	1837	1837	1837	1837	244
579	20240408	092900	20773781	1837	1830	1837	1830	1001
580	20240408	092800	18941944	1838	1838	1838	1838	0
581	20240408	092700	18941944	1838	1838	1838	1838	10
582	20240408	092600	18923564	1838	1838	1838	1838	0
583	20240408	092500	18923564	1838	1838	1838	1838	0
584	20240408	092400	18923564	1838	1838	1838	1838	0
585	20240408	092300	18923564	1838	1838	1838	1838	0
586	20240408	092200	18923564	1838	1830	1838	1830	451
587	20240408	092100	18098226	1839	1839	1839	1839	0
588	20240408	092000	18098226	1839	1839	1839	1839	0
589	20240408	091900	18098226	1839	1839	1839	1839	0
590	20240408	091800	18098226	1839	1839	1839	1839	0
591	20240408	091700	18098226	1839	1839	1839	1839	0
592	20240408	091600	18098226	1839	1839	1839	1839	1
593	20240408	091500	18096387	1830	1830	1830	1830	74
594	20240408	091400	17960967	1839	1839	1839	1839	1
595	20240408	091300	17959128	1830	1840	1840	1830	990
596	20240408	091200	16140663	1840	1840	1840	1840	0
597	20240408	091100	16140663	1840	1840	1840	1840	0
598	20240408	091000	16140663	1840	1840	1840	1840	0
599	20240408	090900	16140663	1840	1840	1840	1840	30
600	20240408	090800	16085463	1839	1840	1840	1839	521
601	20240408	090700	15127343	1840	1840	1842	1840	2185
602	20240408	090600	11106919	1841	1841	1841	1841	0
603	20240408	090500	11106919	1841	1841	1841	1841	43
604	20240408	090400	11027756	1841	1841	1841	1841	508
605	20240408	090300	10092528	1841	1840	1841	1840	10
606	20240408	090200	10074125	1838	1842	1842	1838	2415
607	20240408	090100	5629665	1861	1845	1861	1843	430
608	20240408	090000	4837155	1863	1841	1863	1841	2626