KissMeData/146060/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	200200	150182751	1692	1692	1692	1692	411
3	20240405	200100	150182751	1692	1692	1692	1692	0
4	20240405	200000	150182751	1692	1692	1692	1692	0
5	20240405	195900	150182751	1692	1692	1692	1692	0
6	20240405	195800	150182751	1692	1692	1692	1692	0
7	20240405	195700	150182751	1692	1692	1692	1692	0
8	20240405	195600	150182751	1692	1692	1692	1692	0
9	20240405	195500	150182751	1692	1692	1692	1692	0
10	20240405	195400	150182751	1692	1692	1692	1692	0
11	20240405	195300	150182751	1692	1692	1692	1692	0
12	20240405	195200	150182751	1692	1692	1692	1692	0
13	20240405	195100	150182751	1692	1692	1692	1692	0
14	20240405	195000	150182751	1692	1692	1692	1692	0
15	20240405	194900	150182751	1692	1692	1692	1692	0
16	20240405	194800	150182751	1692	1692	1692	1692	0
17	20240405	194700	150182751	1692	1692	1692	1692	0
18	20240405	194600	150182751	1692	1692	1692	1692	0
19	20240405	194500	150182751	1692	1692	1692	1692	0
20	20240405	194400	150182751	1692	1692	1692	1692	0
21	20240405	194300	150182751	1692	1692	1692	1692	0
22	20240405	194200	150182751	1692	1692	1692	1692	0
23	20240405	194100	150182751	1692	1692	1692	1692	0
24	20240405	194000	150182751	1692	1692	1692	1692	0
25	20240405	193900	150182751	1692	1692	1692	1692	0
26	20240405	193800	150182751	1692	1692	1692	1692	0
27	20240405	193700	150182751	1692	1692	1692	1692	0
28	20240405	193600	150182751	1692	1692	1692	1692	0
29	20240405	193500	150182751	1692	1692	1692	1692	0
30	20240405	193400	150182751	1692	1692	1692	1692	0
31	20240405	193300	150182751	1692	1692	1692	1692	0
32	20240405	193200	150182751	1692	1692	1692	1692	411
33	20240405	193100	150182751	1692	1692	1692	1692	0
34	20240405	193000	150182751	1692	1692	1692	1692	0
35	20240405	192900	150182751	1692	1692	1692	1692	0
36	20240405	192800	150182751	1692	1692	1692	1692	0
37	20240405	192700	150182751	1692	1692	1692	1692	0
38	20240405	192600	150182751	1692	1692	1692	1692	0
39	20240405	192500	150182751	1692	1692	1692	1692	0
40	20240405	192400	150182751	1692	1692	1692	1692	0
41	20240405	192300	150182751	1692	1692	1692	1692	0
42	20240405	192200	150182751	1692	1692	1692	1692	0
43	20240405	192100	150182751	1692	1692	1692	1692	0
44	20240405	192000	150182751	1692	1692	1692	1692	0
45	20240405	191900	150182751	1692	1692	1692	1692	0
46	20240405	191800	150182751	1692	1692	1692	1692	0
47	20240405	191700	150182751	1692	1692	1692	1692	0
48	20240405	191600	150182751	1692	1692	1692	1692	0
49	20240405	191500	150182751	1692	1692	1692	1692	0
50	20240405	191400	150182751	1692	1692	1692	1692	0
51	20240405	191300	150182751	1692	1692	1692	1692	0
52	20240405	191200	150182751	1692	1692	1692	1692	0
53	20240405	191100	150182751	1692	1692	1692	1692	0
54	20240405	191000	150182751	1692	1692	1692	1692	0
55	20240405	190900	150182751	1692	1692	1692	1692	0
56	20240405	190800	150182751	1692	1692	1692	1692	0
57	20240405	190700	150182751	1692	1692	1692	1692	0
58	20240405	190600	150182751	1692	1692	1692	1692	0
59	20240405	190500	150182751	1692	1692	1692	1692	0
60	20240405	190400	150182751	1692	1692	1692	1692	0
61	20240405	190300	150182751	1692	1692	1692	1692	0
62	20240405	190200	150182751	1692	1692	1692	1692	411
63	20240405	190100	150182751	1692	1692	1692	1692	0
64	20240405	190000	150182751	1692	1692	1692	1692	0
65	20240405	185900	150182751	1692	1692	1692	1692	0
66	20240405	185800	150182751	1692	1692	1692	1692	0
67	20240405	185700	150182751	1692	1692	1692	1692	0
68	20240405	185600	150182751	1692	1692	1692	1692	0
69	20240405	185500	150182751	1692	1692	1692	1692	0
70	20240405	185400	150182751	1692	1692	1692	1692	0
71	20240405	185300	150182751	1692	1692	1692	1692	0
72	20240405	185200	150182751	1692	1692	1692	1692	0
73	20240405	185100	150182751	1692	1692	1692	1692	0
74	20240405	185000	150182751	1692	1692	1692	1692	0
75	20240405	184900	150182751	1692	1692	1692	1692	0
76	20240405	184800	150182751	1692	1692	1692	1692	0
77	20240405	184700	150182751	1692	1692	1692	1692	0
78	20240405	184600	150182751	1692	1692	1692	1692	0
79	20240405	184500	150182751	1692	1692	1692	1692	0
80	20240405	184400	150182751	1692	1692	1692	1692	0
81	20240405	184300	150182751	1692	1692	1692	1692	0
82	20240405	184200	150182751	1692	1692	1692	1692	0
83	20240405	184100	150182751	1692	1692	1692	1692	0
84	20240405	184000	150182751	1692	1692	1692	1692	0
85	20240405	183900	150182751	1692	1692	1692	1692	0
86	20240405	183800	150182751	1692	1692	1692	1692	0
87	20240405	183700	150182751	1692	1692	1692	1692	0
88	20240405	183600	150182751	1692	1692	1692	1692	0
89	20240405	183500	150182751	1692	1692	1692	1692	0
90	20240405	183400	150182751	1692	1692	1692	1692	0
91	20240405	183300	150182751	1692	1692	1692	1692	0
92	20240405	183200	150182751	1692	1692	1692	1692	411
93	20240405	183100	150182751	1692	1692	1692	1692	0
94	20240405	183000	150182751	1692	1692	1692	1692	0
95	20240405	182900	150182751	1692	1692	1692	1692	0
96	20240405	182800	150182751	1692	1692	1692	1692	0
97	20240405	182700	150182751	1692	1692	1692	1692	0
98	20240405	182600	150182751	1692	1692	1692	1692	0
99	20240405	182500	150182751	1692	1692	1692	1692	0
100	20240405	182400	150182751	1692	1692	1692	1692	0
101	20240405	182300	150182751	1692	1692	1692	1692	0
102	20240405	182200	150182751	1692	1692	1692	1692	0
103	20240405	182100	150182751	1692	1692	1692	1692	0
104	20240405	182000	150182751	1692	1692	1692	1692	0
105	20240405	181900	150182751	1692	1692	1692	1692	0
106	20240405	181800	150182751	1692	1692	1692	1692	0
107	20240405	181700	150182751	1692	1692	1692	1692	0
108	20240405	181600	150182751	1692	1692	1692	1692	0
109	20240405	181500	150182751	1692	1692	1692	1692	0
110	20240405	181400	150182751	1692	1692	1692	1692	0
111	20240405	181300	150182751	1692	1692	1692	1692	0
112	20240405	181200	150182751	1692	1692	1692	1692	0
113	20240405	181100	150182751	1692	1692	1692	1692	0
114	20240405	181000	150182751	1692	1692	1692	1692	0
115	20240405	180900	150182751	1692	1692	1692	1692	0
116	20240405	180800	150182751	1692	1692	1692	1692	0
117	20240405	180700	150182751	1692	1692	1692	1692	0
118	20240405	180600	150182751	1692	1692	1692	1692	0
119	20240405	180500	150182751	1692	1692	1692	1692	0
120	20240405	180400	150182751	1692	1692	1692	1692	0
121	20240405	180300	150182751	1692	1692	1692	1692	0
122	20240405	180200	150182751	1692	1692	1692	1692	411
123	20240405	180100	150182751	1692	1692	1692	1692	0
124	20240405	180000	150182751	1692	1692	1692	1692	0
125	20240405	175900	150182751	1692	1692	1692	1692	0
126	20240405	175800	150182751	1692	1692	1692	1692	0
127	20240405	175700	150182751	1692	1692	1692	1692	0
128	20240405	175600	150182751	1692	1692	1692	1692	0
129	20240405	175500	150182751	1692	1692	1692	1692	0
130	20240405	175400	150182751	1692	1692	1692	1692	0
131	20240405	175300	150182751	1692	1692	1692	1692	0
132	20240405	175200	150182751	1692	1692	1692	1692	0
133	20240405	175100	150182751	1692	1692	1692	1692	0
134	20240405	175000	150182751	1692	1692	1692	1692	0
135	20240405	174900	150182751	1692	1692	1692	1692	0
136	20240405	174800	150182751	1692	1692	1692	1692	0
137	20240405	174700	150182751	1692	1692	1692	1692	0
138	20240405	174600	150182751	1692	1692	1692	1692	0
139	20240405	174500	150182751	1692	1692	1692	1692	0
140	20240405	174400	150182751	1692	1692	1692	1692	0
141	20240405	174300	150182751	1692	1692	1692	1692	0
142	20240405	174200	150182751	1692	1692	1692	1692	0
143	20240405	174100	150182751	1692	1692	1692	1692	0
144	20240405	174000	150182751	1692	1692	1692	1692	0
145	20240405	173900	150182751	1692	1692	1692	1692	0
146	20240405	173800	150182751	1692	1692	1692	1692	0
147	20240405	173700	150182751	1692	1692	1692	1692	0
148	20240405	173600	150182751	1692	1692	1692	1692	0
149	20240405	173500	150182751	1692	1692	1692	1692	0
150	20240405	173400	150182751	1692	1692	1692	1692	0
151	20240405	173300	150182751	1692	1692	1692	1692	0
152	20240405	173200	150182751	1692	1692	1692	1692	411
153	20240405	173100	150182751	1692	1692	1692	1692	0
154	20240405	173000	150182751	1692	1692	1692	1692	0
155	20240405	172900	150182751	1692	1692	1692	1692	0
156	20240405	172800	150182751	1692	1692	1692	1692	0
157	20240405	172700	150182751	1692	1692	1692	1692	0
158	20240405	172600	150182751	1692	1692	1692	1692	0
159	20240405	172500	150182751	1692	1692	1692	1692	0
160	20240405	172400	150182751	1692	1692	1692	1692	0
161	20240405	172300	150182751	1692	1692	1692	1692	0
162	20240405	172200	150182751	1692	1692	1692	1692	0
163	20240405	172100	150182751	1692	1692	1692	1692	0
164	20240405	172000	150182751	1692	1692	1692	1692	0
165	20240405	171900	150182751	1692	1692	1692	1692	0
166	20240405	171800	150182751	1692	1692	1692	1692	0
167	20240405	171700	150182751	1692	1692	1692	1692	0
168	20240405	171600	150182751	1692	1692	1692	1692	0
169	20240405	171500	150182751	1692	1692	1692	1692	0
170	20240405	171400	150182751	1692	1692	1692	1692	0
171	20240405	171300	150182751	1692	1692	1692	1692	0
172	20240405	171200	150182751	1692	1692	1692	1692	0
173	20240405	171100	150182751	1692	1692	1692	1692	0
174	20240405	171000	150182751	1692	1692	1692	1692	0
175	20240405	170900	150182751	1692	1692	1692	1692	0
176	20240405	170800	150182751	1692	1692	1692	1692	0
177	20240405	170700	150182751	1692	1692	1692	1692	0
178	20240405	170600	150182751	1692	1692	1692	1692	0
179	20240405	170500	150182751	1692	1692	1692	1692	0
180	20240405	170400	150182751	1692	1692	1692	1692	0
181	20240405	170300	150182751	1692	1692	1692	1692	0
182	20240405	170200	150182751	1692	1692	1692	1692	411
183	20240405	170100	150182751	1692	1692	1692	1692	0
184	20240405	170000	150182751	1692	1692	1692	1692	0
185	20240405	165900	150182751	1692	1692	1692	1692	0
186	20240405	165800	150182751	1692	1692	1692	1692	0
187	20240405	165700	150182751	1692	1692	1692	1692	0
188	20240405	165600	150182751	1692	1692	1692	1692	0
189	20240405	165500	150182751	1692	1692	1692	1692	0
190	20240405	165400	150182751	1692	1692	1692	1692	0
191	20240405	165300	150182751	1692	1692	1692	1692	0
192	20240405	165200	150182751	1692	1692	1692	1692	0
193	20240405	165100	150182751	1692	1692	1692	1692	0
194	20240405	165000	150182751	1692	1692	1692	1692	0
195	20240405	164900	150182751	1692	1692	1692	1692	0
196	20240405	164800	150182751	1692	1692	1692	1692	0
197	20240405	164700	150182751	1692	1692	1692	1692	0
198	20240405	164600	150182751	1692	1692	1692	1692	0
199	20240405	164500	150182751	1692	1692	1692	1692	0
200	20240405	164400	150182751	1692	1692	1692	1692	0
201	20240405	164300	150182751	1692	1692	1692	1692	0
202	20240405	164200	150182751	1692	1692	1692	1692	0
203	20240405	164100	150182751	1692	1692	1692	1692	0
204	20240405	164000	150182751	1692	1692	1692	1692	0
205	20240405	163900	150182751	1692	1692	1692	1692	0
206	20240405	163800	150182751	1692	1692	1692	1692	0
207	20240405	163700	150182751	1692	1692	1692	1692	0
208	20240405	163600	150182751	1692	1692	1692	1692	0
209	20240405	163500	150182751	1692	1692	1692	1692	0
210	20240405	163400	150182751	1692	1692	1692	1692	0
211	20240405	163300	150182751	1692	1692	1692	1692	0
212	20240405	163200	150182751	1692	1692	1692	1692	411
213	20240405	163100	150182751	1692	1692	1692	1692	0
214	20240405	163000	150182751	1692	1692	1692	1692	0
215	20240405	162900	150182751	1692	1692	1692	1692	0
216	20240405	162800	150182751	1692	1692	1692	1692	0
217	20240405	162700	150182751	1692	1692	1692	1692	0
218	20240405	162600	150182751	1692	1692	1692	1692	0
219	20240405	162500	150182751	1692	1692	1692	1692	0
220	20240405	162400	150182751	1692	1692	1692	1692	0
221	20240405	162300	150182751	1692	1692	1692	1692	0
222	20240405	162200	150182751	1692	1692	1692	1692	0
223	20240405	162100	150182751	1692	1692	1692	1692	0
224	20240405	162000	150182751	1692	1692	1692	1692	0
225	20240405	161900	150182751	1692	1692	1692	1692	0
226	20240405	161800	150182751	1692	1692	1692	1692	0
227	20240405	161700	150182751	1692	1692	1692	1692	0
228	20240405	161600	150182751	1692	1692	1692	1692	0
229	20240405	161500	150182751	1692	1692	1692	1692	0
230	20240405	161400	150182751	1692	1692	1692	1692	0
231	20240405	161300	150182751	1692	1692	1692	1692	0
232	20240405	161200	150182751	1692	1692	1692	1692	0
233	20240405	161100	150182751	1692	1692	1692	1692	0
234	20240405	161000	150182751	1692	1692	1692	1692	0
235	20240405	160900	150182751	1692	1692	1692	1692	0
236	20240405	160800	150182751	1692	1692	1692	1692	0
237	20240405	160700	150182751	1692	1692	1692	1692	0
238	20240405	160600	150182751	1692	1692	1692	1692	0
239	20240405	160500	150182751	1692	1692	1692	1692	0
240	20240405	160400	150182751	1692	1692	1692	1692	0
241	20240405	160300	150182751	1692	1692	1692	1692	0
242	20240405	160200	150182751	1692	1692	1692	1692	411
243	20240405	160100	150182751	1692	1692	1692	1692	0
244	20240405	160000	150182751	1692	1692	1692	1692	0
245	20240405	155900	150182751	1692	1692	1692	1692	0
246	20240405	155800	150182751	1692	1692	1692	1692	0
247	20240405	155700	150182751	1692	1692	1692	1692	0
248	20240405	155600	150182751	1692	1692	1692	1692	0
249	20240405	155500	150182751	1692	1692	1692	1692	0
250	20240405	155400	150182751	1692	1692	1692	1692	0
251	20240405	155300	150182751	1692	1692	1692	1692	0
252	20240405	155200	150182751	1692	1692	1692	1692	0
253	20240405	155100	150182751	1692	1692	1692	1692	0
254	20240405	155000	150182751	1692	1692	1692	1692	0
255	20240405	154900	150182751	1692	1692	1692	1692	0
256	20240405	154800	150182751	1692	1692	1692	1692	0
257	20240405	154700	150182751	1692	1692	1692	1692	0
258	20240405	154600	150182751	1692	1692	1692	1692	0
259	20240405	154500	150182751	1692	1692	1692	1692	0
260	20240405	154400	150182751	1692	1692	1692	1692	0
261	20240405	154300	150182751	1692	1692	1692	1692	0
262	20240405	154200	150182751	1692	1692	1692	1692	0
263	20240405	154100	150182751	1692	1692	1692	1692	0
264	20240405	154000	150182751	1692	1692	1692	1692	0
265	20240405	153900	150182751	1692	1692	1692	1692	0
266	20240405	153800	150182751	1692	1692	1692	1692	0
267	20240405	153700	150182751	1692	1692	1692	1692	0
268	20240405	153600	150182751	1692	1692	1692	1692	0
269	20240405	153500	150182751	1692	1692	1692	1692	0
270	20240405	153400	150182751	1692	1692	1692	1692	0
271	20240405	153300	150182751	1692	1692	1692	1692	0
272	20240405	153200	150182751	1692	1692	1692	1692	411
273	20240405	153100	150182751	1692	1692	1692	1692	0
274	20240405	153000	150182751	1692	1692	1692	1692	411
275	20240405	152900	149487339	1689	1689	1689	1689	0
276	20240405	152800	149487339	1689	1689	1689	1689	0
277	20240405	152700	149487339	1689	1689	1689	1689	0
278	20240405	152600	149487339	1689	1689	1689	1689	0
279	20240405	152500	149487339	1689	1689	1689	1689	0
280	20240405	152400	149487339	1689	1689	1689	1689	0
281	20240405	152300	149487339	1689	1689	1689	1689	0
282	20240405	152200	149487339	1689	1689	1689	1689	0
283	20240405	152100	149487339	1689	1689	1689	1689	0
284	20240405	152000	149487339	1689	1689	1689	1689	0
285	20240405	151900	149487339	1689	1689	1689	1689	10
286	20240405	151800	149470449	1690	1689	1690	1689	87
287	20240405	151700	149323420	1690	1690	1690	1690	1
288	20240405	151600	149321730	1690	1688	1690	1688	550
289	20240405	151500	148393142	1688	1688	1688	1688	69
290	20240405	151400	148276670	1688	1688	1688	1688	1
291	20240405	151300	148274982	1687	1688	1688	1687	3
292	20240405	151200	148269920	1689	1689	1689	1689	82
293	20240405	151100	148131422	1689	1689	1689	1689	0
294	20240405	151000	148131422	1689	1689	1689	1689	77
295	20240405	150900	148001369	1683	1686	1689	1683	344
296	20240405	150800	147421014	1685	1679	1685	1678	3721
297	20240405	150700	141157451	1683	1680	1683	1679	1791
298	20240405	150600	138148608	1679	1679	1679	1679	1522
299	20240405	150500	135593170	1679	1679	1679	1679	0
300	20240405	150400	135593170	1679	1679	1679	1679	0
301	20240405	150300	135593170	1679	1679	1679	1679	1
302	20240405	150200	135591491	1680	1680	1680	1680	1
303	20240405	150100	135589811	1679	1678	1679	1678	146
304	20240405	150000	135344748	1677	1671	1677	1671	3906
305	20240405	145900	128803792	1670	1670	1670	1670	0
306	20240405	145800	128803792	1670	1670	1670	1670	0
307	20240405	145700	128803792	1670	1670	1670	1670	414
308	20240405	145600	128112412	1670	1670	1670	1670	301
309	20240405	145500	127609742	1670	1670	1671	1670	66
310	20240405	145400	127499521	1671	1670	1671	1670	435
311	20240405	145300	126773070	1670	1670	1670	1670	100
312	20240405	145200	126606070	1670	1666	1670	1666	3
313	20240405	145100	126601068	1670	1667	1670	1666	8
314	20240405	145000	126587722	1667	1667	1667	1667	1
315	20240405	144900	126586055	1670	1670	1670	1670	0
316	20240405	144800	126586055	1670	1670	1670	1670	0
317	20240405	144700	126586055	1670	1667	1670	1667	1083
318	20240405	144600	124780688	1669	1669	1669	1669	0
319	20240405	144500	124780688	1669	1669	1669	1669	650
320	20240405	144400	123695838	1669	1669	1669	1669	0
321	20240405	144300	123695838	1669	1669	1669	1669	0
322	20240405	144200	123695838	1669	1669	1669	1669	101
323	20240405	144100	123527269	1670	1670	1670	1670	0
324	20240405	144000	123527269	1670	1670	1670	1670	0
325	20240405	143900	123527269	1670	1670	1670	1670	0
326	20240405	143800	123527269	1670	1668	1670	1668	202
327	20240405	143700	123190331	1670	1670	1670	1670	0
328	20240405	143600	123190331	1670	1670	1670	1670	0
329	20240405	143500	123190331	1670	1670	1670	1670	0
330	20240405	143400	123190331	1670	1670	1670	1670	1001
331	20240405	143300	121518661	1671	1671	1671	1671	0
332	20240405	143200	121518661	1671	1671	1671	1671	0
333	20240405	143100	121518661	1671	1671	1671	1671	0
334	20240405	143000	121518661	1671	1671	1671	1671	0
335	20240405	142900	121518661	1671	1671	1671	1671	0
336	20240405	142800	121518661	1671	1671	1671	1671	25
337	20240405	142700	121476886	1671	1671	1671	1671	1
338	20240405	142600	121475215	1668	1668	1668	1668	0
339	20240405	142500	121475215	1668	1668	1668	1668	1
340	20240405	142400	121473547	1671	1671	1671	1671	0
341	20240405	142300	121473547	1671	1671	1671	1671	2
342	20240405	142200	121470205	1668	1671	1671	1668	52
343	20240405	142100	121383318	1671	1671	1671	1671	0
344	20240405	142000	121383318	1671	1671	1671	1671	0
345	20240405	141900	121383318	1671	1671	1671	1671	0
346	20240405	141800	121383318	1671	1671	1671	1671	0
347	20240405	141700	121383318	1671	1671	1671	1671	0
348	20240405	141600	121383318	1671	1671	1671	1671	1
349	20240405	141500	121381647	1670	1670	1670	1670	40
350	20240405	141400	121314847	1671	1671	1671	1671	0
351	20240405	141300	121314847	1671	1670	1671	1670	3108
352	20240405	141200	116124486	1671	1671	1671	1671	180
353	20240405	141100	115823706	1670	1670	1670	1670	853
354	20240405	141000	114399196	1671	1671	1671	1671	0
355	20240405	140900	114399196	1671	1671	1671	1671	0
356	20240405	140800	114399196	1671	1671	1671	1671	0
357	20240405	140700	114399196	1671	1671	1671	1671	0
358	20240405	140600	114399196	1671	1671	1671	1671	2
359	20240405	140500	114395854	1671	1671	1671	1671	100
360	20240405	140400	114228754	1673	1673	1673	1673	0
361	20240405	140300	114228754	1673	1673	1673	1673	0
362	20240405	140200	114228754	1673	1673	1673	1673	0
363	20240405	140100	114228754	1673	1673	1673	1673	0
364	20240405	140000	114228754	1673	1673	1673	1673	0
365	20240405	135900	114228754	1673	1673	1673	1673	0
366	20240405	135800	114228754	1673	1673	1673	1673	0
367	20240405	135700	114228754	1673	1673	1673	1673	0
368	20240405	135600	114228754	1673	1673	1673	1673	0
369	20240405	135500	114228754	1673	1673	1673	1673	0
370	20240405	135400	114228754	1673	1673	1673	1673	0
371	20240405	135300	114228754	1673	1673	1673	1673	0
372	20240405	135200	114228754	1673	1673	1673	1673	0
373	20240405	135100	114228754	1673	1673	1673	1673	0
374	20240405	135000	114228754	1673	1673	1673	1673	0
375	20240405	134900	114228754	1673	1673	1673	1673	0
376	20240405	134800	114228754	1673	1673	1673	1673	150
377	20240405	134700	113977804	1673	1673	1673	1673	0
378	20240405	134600	113977804	1673	1673	1673	1673	0
379	20240405	134500	113977804	1673	1673	1673	1673	0
380	20240405	134400	113977804	1673	1673	1673	1673	0
381	20240405	134300	113977804	1673	1673	1673	1673	0
382	20240405	134200	113977804	1673	1673	1673	1673	0
383	20240405	134100	113977804	1673	1673	1673	1673	0
384	20240405	134000	113977804	1673	1673	1673	1673	0
385	20240405	133900	113977804	1673	1673	1673	1673	1
386	20240405	133800	113976131	1673	1673	1673	1673	0
387	20240405	133700	113976131	1673	1673	1673	1673	0
388	20240405	133600	113976131	1673	1673	1673	1673	0
389	20240405	133500	113976131	1673	1673	1673	1673	0
390	20240405	133400	113976131	1673	1673	1673	1673	0
391	20240405	133300	113976131	1673	1673	1673	1673	0
392	20240405	133200	113976131	1673	1673	1673	1673	0
393	20240405	133100	113976131	1673	1673	1673	1673	0
394	20240405	133000	113976131	1673	1673	1673	1673	0
395	20240405	132900	113976131	1673	1673	1673	1673	0
396	20240405	132800	113976131	1673	1673	1673	1673	0
397	20240405	132700	113976131	1673	1673	1673	1673	0
398	20240405	132600	113976131	1673	1673	1673	1673	0
399	20240405	132500	113976131	1673	1673	1673	1673	0
400	20240405	132400	113976131	1673	1673	1673	1673	0
401	20240405	132300	113976131	1673	1673	1673	1673	0
402	20240405	132200	113976131	1673	1673	1673	1673	0
403	20240405	132100	113976131	1673	1673	1673	1673	0
404	20240405	132000	113976131	1673	1673	1673	1673	0
405	20240405	131900	113976131	1673	1673	1673	1673	80
406	20240405	131800	113842291	1673	1673	1673	1673	103
407	20240405	131700	113669972	1674	1674	1674	1674	0
408	20240405	131600	113669972	1674	1674	1674	1674	0
409	20240405	131500	113669972	1674	1669	1674	1669	1112
410	20240405	131400	111810987	1656	1659	1659	1656	546
411	20240405	131300	110905967	1669	1669	1669	1669	0
412	20240405	131200	110905967	1669	1669	1669	1669	0
413	20240405	131100	110905967	1669	1669	1669	1669	0
414	20240405	131000	110905967	1669	1657	1669	1657	374
415	20240405	130900	110286237	1657	1657	1657	1657	588
416	20240405	130800	109311921	1657	1658	1658	1657	358
417	20240405	130700	108718530	1657	1657	1657	1657	234
418	20240405	130600	108330792	1658	1658	1658	1658	0
419	20240405	130500	108330792	1658	1658	1658	1658	10
420	20240405	130400	108314212	1658	1658	1658	1658	0
421	20240405	130300	108314212	1658	1658	1658	1658	0
422	20240405	130200	108314212	1658	1658	1658	1658	1
423	20240405	130100	108312554	1658	1658	1658	1658	0
424	20240405	130000	108312554	1658	1658	1658	1658	0
425	20240405	125900	108312554	1658	1658	1658	1658	0
426	20240405	125800	108312554	1658	1658	1658	1658	0
427	20240405	125700	108312554	1658	1658	1658	1658	0
428	20240405	125600	108312554	1658	1658	1658	1658	0
429	20240405	125500	108312554	1658	1658	1658	1658	18
430	20240405	125400	108282710	1658	1658	1658	1658	0
431	20240405	125300	108282710	1658	1656	1658	1656	310
432	20240405	125200	107769348	1658	1656	1658	1656	18
433	20240405	125100	107739506	1658	1658	1658	1658	1
434	20240405	125000	107737848	1658	1658	1658	1658	18
435	20240405	124900	107708004	1658	1658	1658	1658	18
436	20240405	124800	107678160	1656	1658	1658	1656	840
437	20240405	124700	106285566	1656	1656	1656	1656	0
438	20240405	124600	106285566	1656	1656	1656	1656	0
439	20240405	124500	106285566	1656	1656	1656	1656	189
440	20240405	124400	105972582	1656	1658	1658	1656	60
441	20240405	124300	105873186	1658	1658	1658	1658	25
442	20240405	124200	105831736	1658	1658	1658	1658	0
443	20240405	124100	105831736	1658	1658	1658	1658	0
444	20240405	124000	105831736	1658	1656	1658	1656	193
445	20240405	123900	105512126	1656	1658	1658	1656	318
446	20240405	123800	104985213	1658	1658	1658	1658	127
447	20240405	123700	104774647	1660	1660	1660	1660	2
448	20240405	123600	104771327	1660	1660	1660	1660	0
449	20240405	123500	104771327	1660	1660	1660	1660	0
450	20240405	123400	104771327	1660	1660	1660	1660	6
451	20240405	123300	104761367	1660	1660	1660	1660	0
452	20240405	123200	104761367	1660	1660	1660	1660	0
453	20240405	123100	104761367	1660	1660	1660	1660	0
454	20240405	123000	104761367	1660	1660	1660	1660	0
455	20240405	122900	104761367	1660	1660	1660	1659	6
456	20240405	122800	104751409	1660	1660	1660	1660	1
457	20240405	122700	104749749	1657	1657	1657	1657	1
458	20240405	122600	104748092	1662	1659	1663	1659	85
459	20240405	122500	104606995	1659	1659	1659	1659	10
460	20240405	122400	104590405	1658	1659	1659	1658	301
461	20240405	122300	104091346	1659	1659	1659	1659	228
462	20240405	122200	103713094	1659	1659	1659	1659	30
463	20240405	122100	103663324	1659	1661	1661	1659	100
464	20240405	122000	103497420	1661	1661	1661	1661	10
465	20240405	121900	103480810	1661	1662	1662	1661	112
466	20240405	121800	103294729	1666	1666	1666	1666	0
467	20240405	121700	103294729	1666	1666	1666	1666	63
468	20240405	121600	103189771	1666	1666	1666	1666	0
469	20240405	121500	103189771	1666	1666	1666	1666	0
470	20240405	121400	103189771	1666	1666	1666	1666	0
471	20240405	121300	103189771	1666	1666	1666	1666	4
472	20240405	121200	103183107	1666	1662	1666	1662	2
473	20240405	121100	103179779	1666	1666	1666	1666	0
474	20240405	121000	103179779	1666	1666	1666	1666	0
475	20240405	120900	103179779	1666	1666	1666	1666	2
476	20240405	120800	103176447	1666	1666	1666	1666	0
477	20240405	120700	103176447	1666	1661	1666	1661	2
478	20240405	120600	103173120	1666	1666	1666	1666	0
479	20240405	120500	103173120	1666	1666	1666	1666	0
480	20240405	120400	103173120	1666	1666	1666	1666	1
481	20240405	120300	103171454	1667	1667	1667	1667	0
482	20240405	120200	103171454	1667	1667	1667	1667	3
483	20240405	120100	103166453	1658	1658	1658	1658	0
484	20240405	120000	103166453	1658	1658	1658	1658	95
485	20240405	115900	103008943	1658	1658	1658	1658	0
486	20240405	115800	103008943	1658	1659	1659	1658	1467
487	20240405	115700	100575455	1659	1659	1659	1659	0
488	20240405	115600	100575455	1659	1666	1666	1659	660
489	20240405	115500	99480273	1667	1667	1667	1667	4
490	20240405	115400	99473605	1667	1667	1667	1667	0
491	20240405	115300	99473605	1667	1667	1667	1667	0
492	20240405	115200	99473605	1667	1667	1667	1667	1
493	20240405	115100	99471938	1667	1667	1667	1667	0
494	20240405	115000	99471938	1667	1667	1667	1667	0
495	20240405	114900	99471938	1667	1667	1667	1667	100
496	20240405	114800	99305238	1667	1667	1667	1667	0
497	20240405	114700	99305238	1667	1667	1667	1667	1
498	20240405	114600	99303571	1667	1667	1667	1667	0
499	20240405	114500	99303571	1667	1666	1667	1666	4
500	20240405	114400	99296905	1667	1667	1667	1667	0
501	20240405	114300	99296905	1667	1667	1667	1667	0
502	20240405	114200	99296905	1667	1667	1667	1667	0
503	20240405	114100	99296905	1667	1667	1667	1667	0
504	20240405	114000	99296905	1667	1667	1667	1667	0
505	20240405	113900	99296905	1667	1667	1667	1667	0
506	20240405	113800	99296905	1667	1667	1667	1667	746
507	20240405	113700	98053323	1667	1667	1667	1667	854
508	20240405	113600	96629705	1667	1667	1667	1667	0
509	20240405	113500	96629705	1667	1667	1667	1667	0
510	20240405	113400	96629705	1667	1667	1667	1667	0
511	20240405	113300	96629705	1667	1667	1667	1667	11
512	20240405	113200	96611368	1667	1667	1667	1667	0
513	20240405	113100	96611368	1667	1667	1667	1667	0
514	20240405	113000	96611368	1667	1667	1667	1667	30
515	20240405	112900	96561358	1667	1667	1667	1667	1
516	20240405	112800	96559691	1659	1665	1665	1659	1000
517	20240405	112700	94899267	1667	1665	1667	1662	1101
518	20240405	112600	93069222	1667	1667	1667	1667	0
519	20240405	112500	93069222	1667	1667	1667	1667	1
520	20240405	112400	93067555	1665	1666	1666	1665	1100
521	20240405	112300	91235598	1667	1673	1673	1667	747
522	20240405	112200	89990295	1668	1670	1670	1668	35
523	20240405	112100	89931909	1673	1670	1673	1668	701
524	20240405	112000	88762005	1670	1671	1671	1670	20
525	20240405	111900	88728603	1673	1673	1673	1673	0
526	20240405	111800	88728603	1673	1673	1673	1673	0
527	20240405	111700	88728603	1673	1673	1673	1673	10
528	20240405	111600	88711873	1673	1673	1673	1673	0
529	20240405	111500	88711873	1673	1673	1673	1673	0
530	20240405	111400	88711873	1673	1673	1673	1673	0
531	20240405	111300	88711873	1673	1673	1673	1673	1
532	20240405	111200	88710200	1670	1673	1673	1670	186
533	20240405	111100	88399320	1673	1673	1673	1673	100
534	20240405	111000	88232020	1673	1673	1673	1673	67
535	20240405	110900	88119929	1673	1673	1673	1673	0
536	20240405	110800	88119929	1673	1673	1673	1673	0
537	20240405	110700	88119929	1673	1673	1673	1673	0
538	20240405	110600	88119929	1673	1673	1673	1673	75
539	20240405	110500	87994454	1673	1673	1673	1673	2
540	20240405	110400	87991108	1673	1673	1673	1673	0
541	20240405	110300	87991108	1673	1673	1673	1673	0
542	20240405	110200	87991108	1673	1673	1673	1673	0
543	20240405	110100	87991108	1673	1673	1673	1673	118
544	20240405	110000	87793694	1674	1674	1674	1674	0
545	20240405	105900	87793694	1674	1674	1674	1674	0
546	20240405	105800	87793694	1674	1671	1674	1668	601
547	20240405	105700	86790889	1674	1674	1674	1674	0
548	20240405	105600	86790889	1674	1674	1674	1674	0
549	20240405	105500	86790889	1674	1674	1674	1674	0
550	20240405	105400	86790889	1674	1674	1674	1674	0
551	20240405	105300	86790889	1674	1673	1674	1669	3130
552	20240405	105200	81563424	1674	1674	1674	1674	16
553	20240405	105100	81536640	1674	1674	1674	1674	0
554	20240405	105000	81536640	1674	1674	1674	1674	110
555	20240405	104900	81352500	1674	1674	1674	1674	1
556	20240405	104800	81350826	1673	1673	1673	1673	208
557	20240405	104700	81002842	1674	1676	1676	1674	267
558	20240405	104600	80555876	1676	1676	1676	1676	0
559	20240405	104500	80555876	1676	1676	1676	1675	319
560	20240405	104400	80021517	1676	1675	1676	1675	313
561	20240405	104300	79497241	1675	1675	1675	1675	5
562	20240405	104200	79488866	1675	1675	1675	1675	95
563	20240405	104100	79329741	1675	1675	1675	1675	0
564	20240405	104000	79329741	1675	1675	1675	1675	0
565	20240405	103900	79329741	1675	1675	1675	1675	0
566	20240405	103800	79329741	1675	1675	1675	1675	0
567	20240405	103700	79329741	1675	1676	1676	1672	165
568	20240405	103600	79053630	1675	1675	1675	1675	94
569	20240405	103500	78896180	1675	1675	1675	1675	1
570	20240405	103400	78894505	1672	1676	1676	1672	187
571	20240405	103300	78581762	1676	1674	1676	1674	718
572	20240405	103200	77379134	1676	1674	1676	1674	154
573	20240405	103100	77121306	1676	1676	1676	1676	0
574	20240405	103000	77121306	1676	1676	1676	1676	0
575	20240405	102900	77121306	1676	1676	1676	1676	1
576	20240405	102800	77119630	1672	1673	1676	1672	418
577	20240405	102700	76420343	1676	1674	1676	1674	199
578	20240405	102600	76087205	1676	1676	1676	1676	200
579	20240405	102500	75752005	1676	1676	1676	1676	0
580	20240405	102400	75752005	1676	1676	1676	1676	1
581	20240405	102300	75750329	1676	1676	1676	1676	0
582	20240405	102200	75750329	1676	1676	1676	1676	0
583	20240405	102100	75750329	1676	1676	1676	1676	1
584	20240405	102000	75748653	1675	1675	1675	1675	49
585	20240405	101900	75666578	1676	1676	1676	1676	0
586	20240405	101800	75666578	1676	1676	1676	1676	1
587	20240405	101700	75664902	1676	1676	1676	1676	1
588	20240405	101600	75663226	1676	1676	1676	1676	0
589	20240405	101500	75663226	1676	1676	1676	1676	18
590	20240405	101400	75633058	1673	1673	1673	1673	295
591	20240405	101300	75139523	1673	1673	1673	1673	0
592	20240405	101200	75139523	1673	1673	1673	1673	0
593	20240405	101100	75139523	1673	1673	1673	1673	0
594	20240405	101000	75139523	1673	1673	1673	1673	0
595	20240405	100900	75139523	1673	1673	1673	1673	1071
596	20240405	100800	73347740	1673	1673	1673	1673	0
597	20240405	100700	73347740	1673	1673	1673	1673	0
598	20240405	100600	73347740	1673	1673	1673	1673	200
599	20240405	100500	73013140	1676	1676	1676	1676	0
600	20240405	100400	73013140	1676	1676	1676	1676	11
601	20240405	100300	72994704	1676	1676	1676	1676	0
602	20240405	100200	72994704	1676	1676	1676	1676	3
603	20240405	100100	72989676	1676	1676	1676	1676	0
604	20240405	100000	72989676	1676	1676	1676	1676	5
605	20240405	095900	72981296	1676	1676	1676	1676	2
606	20240405	095800	72977944	1676	1676	1676	1676	3
607	20240405	095700	72972916	1676	1676	1676	1676	10
608	20240405	095600	72956156	1676	1676	1676	1676	2
609	20240405	095500	72952804	1676	1676	1676	1676	3
610	20240405	095400	72947776	1676	1676	1676	1676	0
611	20240405	095300	72947776	1676	1676	1676	1676	0
612	20240405	095200	72947776	1676	1673	1676	1673	993
613	20240405	095100	71283709	1676	1676	1676	1676	0
614	20240405	095000	71283709	1676	1676	1676	1676	1
615	20240405	094900	71282033	1673	1673	1673	1673	0
616	20240405	094800	71282033	1673	1673	1673	1673	0
617	20240405	094700	71282033	1673	1673	1673	1673	0
618	20240405	094600	71282033	1673	1673	1673	1673	0
619	20240405	094500	71282033	1673	1673	1673	1673	0
620	20240405	094400	71282033	1673	1673	1673	1673	0
621	20240405	094300	71282033	1673	1673	1673	1673	0
622	20240405	094200	71282033	1673	1673	1673	1673	0
623	20240405	094100	71282033	1673	1673	1673	1673	10
624	20240405	094000	71265303	1676	1676	1676	1676	0
625	20240405	093900	71265303	1676	1676	1676	1676	49
626	20240405	093800	71183179	1673	1673	1673	1673	25
627	20240405	093700	71141354	1673	1676	1676	1673	654
628	20240405	093600	70045389	1676	1676	1677	1676	2154
629	20240405	093500	66435270	1676	1676	1676	1676	10
630	20240405	093400	66418510	1676	1676	1676	1676	0
631	20240405	093300	66418510	1676	1677	1677	1676	130
632	20240405	093200	66200600	1677	1676	1677	1676	585
633	20240405	093100	65219860	1676	1673	1676	1673	1089
634	20240405	093000	63397354	1674	1674	1674	1674	0
635	20240405	092900	63397354	1674	1674	1674	1674	0
636	20240405	092800	63397354	1674	1674	1674	1674	109
637	20240405	092700	63214888	1674	1674	1674	1674	52
638	20240405	092600	63127840	1674	1674	1675	1674	58
639	20240405	092500	63030696	1674	1669	1674	1669	4020
640	20240405	092400	56313705	1669	1669	1669	1669	913
641	20240405	092300	54789908	1669	1669	1669	1669	20
642	20240405	092200	54756528	1669	1669	1669	1669	43
643	20240405	092100	54684761	1669	1669	1669	1669	93
644	20240405	092000	54529544	1669	1669	1669	1669	118
645	20240405	091900	54332602	1669	1669	1669	1669	0
646	20240405	091800	54332602	1669	1669	1669	1669	291
647	20240405	091700	53846923	1669	1669	1669	1669	32
648	20240405	091600	53793515	1670	1670	1670	1670	10
649	20240405	091500	53776815	1670	1670	1670	1670	0
650	20240405	091400	53776815	1670	1671	1671	1670	388
651	20240405	091300	53128716	1670	1660	1670	1660	208
652	20240405	091200	52782456	1660	1660	1660	1660	700
653	20240405	091100	51620456	1670	1670	1670	1670	0
654	20240405	091000	51620456	1670	1670	1670	1670	0
655	20240405	090900	51620456	1670	1671	1671	1670	1111
656	20240405	090800	49764980	1672	1670	1672	1670	61
657	20240405	090700	49663046	1670	1669	1670	1669	1320
658	20240405	090600	47458948	1669	1669	1669	1669	1
659	20240405	090500	47457279	1658	1658	1658	1658	4478
660	20240405	090400	40032755	1658	1649	1658	1649	12529
661	20240405	090300	19372317	1642	1643	1649	1642	1353
662	20240405	090200	17149372	1643	1651	1651	1642	5687
663	20240405	090100	7775473	1652	1658	1658	1652	2974
664	20240405	090000	2845654	1659	1658	1659	1656	1716