KissMeData/010580/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	185000	96826168	1512	1512	1512	1512	5108
3	20240416	184900	96826168	1512	1512	1512	1512	0
4	20240416	184800	96826168	1512	1512	1512	1512	0
5	20240416	184700	96826168	1512	1512	1512	1512	0
6	20240416	184600	96826168	1512	1512	1512	1512	0
7	20240416	184500	96826168	1512	1512	1512	1512	0
8	20240416	184400	96826168	1512	1512	1512	1512	0
9	20240416	184300	96826168	1512	1512	1512	1512	0
10	20240416	184200	96826168	1512	1512	1512	1512	0
11	20240416	184100	96826168	1512	1512	1512	1512	0
12	20240416	184000	96826168	1512	1512	1512	1512	0
13	20240416	183900	96826168	1512	1512	1512	1512	0
14	20240416	183800	96826168	1512	1512	1512	1512	0
15	20240416	183700	96826168	1512	1512	1512	1512	0
16	20240416	183600	96826168	1512	1512	1512	1512	0
17	20240416	183500	96826168	1512	1512	1512	1512	0
18	20240416	183400	96826168	1512	1512	1512	1512	0
19	20240416	183300	96826168	1512	1512	1512	1512	0
20	20240416	183200	96826168	1512	1512	1512	1512	0
21	20240416	183100	96826168	1512	1512	1512	1512	0
22	20240416	183000	96826168	1512	1512	1512	1512	0
23	20240416	182900	96826168	1512	1512	1512	1512	0
24	20240416	182800	96826168	1512	1512	1512	1512	0
25	20240416	182700	96826168	1512	1512	1512	1512	0
26	20240416	182600	96826168	1512	1512	1512	1512	0
27	20240416	182500	96826168	1512	1512	1512	1512	0
28	20240416	182400	96826168	1512	1512	1512	1512	0
29	20240416	182300	96826168	1512	1512	1512	1512	0
30	20240416	182200	96826168	1512	1512	1512	1512	0
31	20240416	182100	96826168	1512	1512	1512	1512	0
32	20240416	182000	96826168	1512	1512	1512	1512	5108
33	20240416	181900	96826168	1512	1512	1512	1512	0
34	20240416	181800	96826168	1512	1512	1512	1512	0
35	20240416	181700	96826168	1512	1512	1512	1512	0
36	20240416	181600	96826168	1512	1512	1512	1512	0
37	20240416	181500	96826168	1512	1512	1512	1512	0
38	20240416	181400	96826168	1512	1512	1512	1512	0
39	20240416	181300	96826168	1512	1512	1512	1512	0
40	20240416	181200	96826168	1512	1512	1512	1512	0
41	20240416	181100	96826168	1512	1512	1512	1512	0
42	20240416	181000	96826168	1512	1512	1512	1512	0
43	20240416	180900	96826168	1512	1512	1512	1512	0
44	20240416	180800	96826168	1512	1512	1512	1512	0
45	20240416	180700	96826168	1512	1512	1512	1512	0
46	20240416	180600	96826168	1512	1512	1512	1512	0
47	20240416	180500	96826168	1512	1512	1512	1512	0
48	20240416	180400	96826168	1512	1512	1512	1512	0
49	20240416	180300	96826168	1512	1512	1512	1512	0
50	20240416	180200	96826168	1512	1512	1512	1512	0
51	20240416	180100	96826168	1512	1512	1512	1512	0
52	20240416	180000	96826168	1512	1512	1512	1512	0
53	20240416	175900	96826168	1512	1512	1512	1512	0
54	20240416	175800	96826168	1512	1512	1512	1512	0
55	20240416	175700	96826168	1512	1512	1512	1512	0
56	20240416	175600	96826168	1512	1512	1512	1512	0
57	20240416	175500	96826168	1512	1512	1512	1512	0
58	20240416	175400	96826168	1512	1512	1512	1512	0
59	20240416	175300	96826168	1512	1512	1512	1512	0
60	20240416	175200	96826168	1512	1512	1512	1512	0
61	20240416	175100	96826168	1512	1512	1512	1512	0
62	20240416	175000	96826168	1512	1512	1512	1512	5108
63	20240416	174900	96826168	1512	1512	1512	1512	0
64	20240416	174800	96826168	1512	1512	1512	1512	0
65	20240416	174700	96826168	1512	1512	1512	1512	0
66	20240416	174600	96826168	1512	1512	1512	1512	0
67	20240416	174500	96826168	1512	1512	1512	1512	0
68	20240416	174400	96826168	1512	1512	1512	1512	0
69	20240416	174300	96826168	1512	1512	1512	1512	0
70	20240416	174200	96826168	1512	1512	1512	1512	0
71	20240416	174100	96826168	1512	1512	1512	1512	0
72	20240416	174000	96826168	1512	1512	1512	1512	0
73	20240416	173900	96826168	1512	1512	1512	1512	0
74	20240416	173800	96826168	1512	1512	1512	1512	0
75	20240416	173700	96826168	1512	1512	1512	1512	0
76	20240416	173600	96826168	1512	1512	1512	1512	0
77	20240416	173500	96826168	1512	1512	1512	1512	0
78	20240416	173400	96826168	1512	1512	1512	1512	0
79	20240416	173300	96826168	1512	1512	1512	1512	0
80	20240416	173200	96826168	1512	1512	1512	1512	0
81	20240416	173100	96826168	1512	1512	1512	1512	0
82	20240416	173000	96826168	1512	1512	1512	1512	0
83	20240416	172900	96826168	1512	1512	1512	1512	0
84	20240416	172800	96826168	1512	1512	1512	1512	0
85	20240416	172700	96826168	1512	1512	1512	1512	0
86	20240416	172600	96826168	1512	1512	1512	1512	0
87	20240416	172500	96826168	1512	1512	1512	1512	0
88	20240416	172400	96826168	1512	1512	1512	1512	0
89	20240416	172300	96826168	1512	1512	1512	1512	0
90	20240416	172200	96826168	1512	1512	1512	1512	0
91	20240416	172100	96826168	1512	1512	1512	1512	0
92	20240416	172000	96826168	1512	1512	1512	1512	5108
93	20240416	171900	96826168	1512	1512	1512	1512	0
94	20240416	171800	96826168	1512	1512	1512	1512	0
95	20240416	171700	96826168	1512	1512	1512	1512	0
96	20240416	171600	96826168	1512	1512	1512	1512	0
97	20240416	171500	96826168	1512	1512	1512	1512	0
98	20240416	171400	96826168	1512	1512	1512	1512	0
99	20240416	171300	96826168	1512	1512	1512	1512	0
100	20240416	171200	96826168	1512	1512	1512	1512	0
101	20240416	171100	96826168	1512	1512	1512	1512	0
102	20240416	171000	96826168	1512	1512	1512	1512	0
103	20240416	170900	96826168	1512	1512	1512	1512	0
104	20240416	170800	96826168	1512	1512	1512	1512	0
105	20240416	170700	96826168	1512	1512	1512	1512	0
106	20240416	170600	96826168	1512	1512	1512	1512	0
107	20240416	170500	96826168	1512	1512	1512	1512	0
108	20240416	170400	96826168	1512	1512	1512	1512	0
109	20240416	170300	96826168	1512	1512	1512	1512	0
110	20240416	170200	96826168	1512	1512	1512	1512	0
111	20240416	170100	96826168	1512	1512	1512	1512	0
112	20240416	170000	96826168	1512	1512	1512	1512	0
113	20240416	165900	96826168	1512	1512	1512	1512	0
114	20240416	165800	96826168	1512	1512	1512	1512	0
115	20240416	165700	96826168	1512	1512	1512	1512	0
116	20240416	165600	96826168	1512	1512	1512	1512	0
117	20240416	165500	96826168	1512	1512	1512	1512	0
118	20240416	165400	96826168	1512	1512	1512	1512	0
119	20240416	165300	96826168	1512	1512	1512	1512	0
120	20240416	165200	96826168	1512	1512	1512	1512	0
121	20240416	165100	96826168	1512	1512	1512	1512	0
122	20240416	165000	96826168	1512	1512	1512	1512	5108
123	20240416	164900	96826168	1512	1512	1512	1512	0
124	20240416	164800	96826168	1512	1512	1512	1512	0
125	20240416	164700	96826168	1512	1512	1512	1512	0
126	20240416	164600	96826168	1512	1512	1512	1512	0
127	20240416	164500	96826168	1512	1512	1512	1512	0
128	20240416	164400	96826168	1512	1512	1512	1512	0
129	20240416	164300	96826168	1512	1512	1512	1512	0
130	20240416	164200	96826168	1512	1512	1512	1512	0
131	20240416	164100	96826168	1512	1512	1512	1512	0
132	20240416	164000	96826168	1512	1512	1512	1512	0
133	20240416	163900	96826168	1512	1512	1512	1512	0
134	20240416	163800	96826168	1512	1512	1512	1512	0
135	20240416	163700	96826168	1512	1512	1512	1512	0
136	20240416	163600	96826168	1512	1512	1512	1512	0
137	20240416	163500	96826168	1512	1512	1512	1512	0
138	20240416	163400	96826168	1512	1512	1512	1512	0
139	20240416	163300	96826168	1512	1512	1512	1512	0
140	20240416	163200	96826168	1512	1512	1512	1512	0
141	20240416	163100	96826168	1512	1512	1512	1512	0
142	20240416	163000	96826168	1512	1512	1512	1512	0
143	20240416	162900	96826168	1512	1512	1512	1512	0
144	20240416	162800	96826168	1512	1512	1512	1512	0
145	20240416	162700	96826168	1512	1512	1512	1512	0
146	20240416	162600	96826168	1512	1512	1512	1512	0
147	20240416	162500	96826168	1512	1512	1512	1512	0
148	20240416	162400	96826168	1512	1512	1512	1512	0
149	20240416	162300	96826168	1512	1512	1512	1512	0
150	20240416	162200	96826168	1512	1512	1512	1512	0
151	20240416	162100	96826168	1512	1512	1512	1512	0
152	20240416	162000	96826168	1512	1512	1512	1512	5108
153	20240416	161900	96826168	1512	1512	1512	1512	0
154	20240416	161800	96826168	1512	1512	1512	1512	0
155	20240416	161700	96826168	1512	1512	1512	1512	0
156	20240416	161600	96826168	1512	1512	1512	1512	0
157	20240416	161500	96826168	1512	1512	1512	1512	0
158	20240416	161400	96826168	1512	1512	1512	1512	0
159	20240416	161300	96826168	1512	1512	1512	1512	0
160	20240416	161200	96826168	1512	1512	1512	1512	0
161	20240416	161100	96826168	1512	1512	1512	1512	0
162	20240416	161000	96826168	1512	1512	1512	1512	0
163	20240416	160900	96826168	1512	1512	1512	1512	0
164	20240416	160800	96826168	1512	1512	1512	1512	0
165	20240416	160700	96826168	1512	1512	1512	1512	0
166	20240416	160600	96826168	1512	1512	1512	1512	0
167	20240416	160500	96826168	1512	1512	1512	1512	0
168	20240416	160400	96826168	1512	1512	1512	1512	0
169	20240416	160300	96826168	1512	1512	1512	1512	0
170	20240416	160200	96826168	1512	1512	1512	1512	0
171	20240416	160100	96826168	1512	1512	1512	1512	0
172	20240416	160000	96826168	1512	1512	1512	1512	0
173	20240416	155900	96826168	1512	1512	1512	1512	0
174	20240416	155800	96826168	1512	1512	1512	1512	0
175	20240416	155700	96826168	1512	1512	1512	1512	0
176	20240416	155600	96826168	1512	1512	1512	1512	0
177	20240416	155500	96826168	1512	1512	1512	1512	0
178	20240416	155400	96826168	1512	1512	1512	1512	0
179	20240416	155300	96826168	1512	1512	1512	1512	0
180	20240416	155200	96826168	1512	1512	1512	1512	0
181	20240416	155100	96826168	1512	1512	1512	1512	0
182	20240416	155000	96826168	1512	1512	1512	1512	5108
183	20240416	154900	96826168	1512	1512	1512	1512	0
184	20240416	154800	96826168	1512	1512	1512	1512	0
185	20240416	154700	96826168	1512	1512	1512	1512	0
186	20240416	154600	96826168	1512	1512	1512	1512	0
187	20240416	154500	96826168	1512	1512	1512	1512	0
188	20240416	154400	96826168	1512	1512	1512	1512	0
189	20240416	154300	96826168	1512	1512	1512	1512	0
190	20240416	154200	96826168	1512	1512	1512	1512	0
191	20240416	154100	96826168	1512	1512	1512	1512	0
192	20240416	154000	96826168	1512	1512	1512	1512	0
193	20240416	153900	96826168	1512	1512	1512	1512	0
194	20240416	153800	96826168	1512	1512	1512	1512	0
195	20240416	153700	96826168	1512	1512	1512	1512	0
196	20240416	153600	96826168	1512	1512	1512	1512	0
197	20240416	153500	96826168	1512	1512	1512	1512	0
198	20240416	153400	96826168	1512	1512	1512	1512	0
199	20240416	153300	96826168	1512	1512	1512	1512	0
200	20240416	153200	96826168	1512	1512	1512	1512	0
201	20240416	153100	96826168	1512	1512	1512	1512	0
202	20240416	153000	96826168	1512	1512	1512	1512	5108
203	20240416	152900	89102872	1512	1512	1512	1512	0
204	20240416	152800	89102872	1512	1512	1512	1512	0
205	20240416	152700	89102872	1512	1512	1512	1512	0
206	20240416	152600	89102872	1512	1512	1512	1512	0
207	20240416	152500	89102872	1512	1512	1512	1512	0
208	20240416	152400	89102872	1512	1512	1512	1512	0
209	20240416	152300	89102872	1512	1512	1512	1512	0
210	20240416	152200	89102872	1512	1512	1512	1512	0
211	20240416	152100	89102872	1512	1512	1512	1512	0
212	20240416	152000	89102872	1512	1512	1512	1512	0
213	20240416	151900	89102872	1512	1514	1514	1512	1391
214	20240416	151800	86999415	1514	1521	1521	1513	541
215	20240416	151700	86179369	1524	1524	1524	1524	66
216	20240416	151600	86078785	1524	1524	1524	1524	1
217	20240416	151500	86077261	1523	1524	1524	1523	128
218	20240416	151400	85882289	1524	1524	1524	1524	10
219	20240416	151300	85867049	1519	1519	1519	1519	0
220	20240416	151200	85867049	1519	1519	1519	1519	0
221	20240416	151100	85867049	1519	1519	1519	1519	0
222	20240416	151000	85867049	1519	1519	1519	1519	0
223	20240416	150900	85867049	1519	1519	1519	1519	0
224	20240416	150800	85867049	1519	1519	1519	1519	0
225	20240416	150700	85867049	1519	1519	1519	1519	0
226	20240416	150600	85867049	1519	1519	1519	1519	0
227	20240416	150500	85867049	1519	1519	1519	1519	0
228	20240416	150400	85867049	1519	1519	1519	1519	40
229	20240416	150300	85806289	1519	1519	1519	1519	0
230	20240416	150200	85806289	1519	1519	1519	1519	0
231	20240416	150100	85806289	1519	1519	1519	1519	0
232	20240416	150000	85806289	1519	1519	1519	1519	0
233	20240416	145900	85806289	1519	1519	1519	1519	0
234	20240416	145800	85806289	1519	1519	1519	1519	30
235	20240416	145700	85760719	1519	1519	1519	1519	2
236	20240416	145600	85757681	1518	1518	1518	1518	2
237	20240416	145500	85754645	1518	1518	1518	1518	34
238	20240416	145400	85703033	1513	1513	1513	1513	0
239	20240416	145300	85703033	1513	1513	1513	1513	0
240	20240416	145200	85703033	1513	1513	1513	1513	0
241	20240416	145100	85703033	1513	1513	1513	1513	0
242	20240416	145000	85703033	1513	1513	1513	1513	0
243	20240416	144900	85703033	1513	1513	1513	1513	0
244	20240416	144800	85703033	1513	1513	1513	1513	0
245	20240416	144700	85703033	1513	1513	1513	1513	0
246	20240416	144600	85703033	1513	1513	1513	1513	0
247	20240416	144500	85703033	1513	1513	1513	1513	0
248	20240416	144400	85703033	1513	1513	1513	1513	0
249	20240416	144300	85703033	1513	1513	1513	1513	0
250	20240416	144200	85703033	1513	1513	1513	1513	33
251	20240416	144100	85653104	1512	1512	1512	1512	0
252	20240416	144000	85653104	1512	1512	1512	1512	0
253	20240416	143900	85653104	1512	1512	1512	1512	0
254	20240416	143800	85653104	1512	1512	1512	1512	0
255	20240416	143700	85653104	1512	1515	1515	1512	90
256	20240416	143600	85516994	1519	1519	1519	1519	0
257	20240416	143500	85516994	1519	1519	1519	1519	0
258	20240416	143400	85516994	1519	1519	1519	1519	0
259	20240416	143300	85516994	1519	1519	1519	1519	0
260	20240416	143200	85516994	1519	1519	1519	1519	160
261	20240416	143100	85273954	1519	1519	1519	1519	0
262	20240416	143000	85273954	1519	1519	1519	1519	0
263	20240416	142900	85273954	1519	1519	1519	1519	0
264	20240416	142800	85273954	1519	1519	1519	1519	1
265	20240416	142700	85272435	1520	1520	1520	1520	0
266	20240416	142600	85272435	1520	1520	1520	1520	0
267	20240416	142500	85272435	1520	1520	1520	1520	0
268	20240416	142400	85272435	1520	1520	1520	1520	0
269	20240416	142300	85272435	1520	1520	1520	1520	500
270	20240416	142200	84512435	1520	1520	1520	1520	0
271	20240416	142100	84512435	1520	1520	1520	1520	0
272	20240416	142000	84512435	1520	1520	1520	1520	77
273	20240416	141900	84395395	1520	1520	1520	1520	0
274	20240416	141800	84395395	1520	1520	1520	1520	46
275	20240416	141700	84325475	1520	1520	1520	1520	0
276	20240416	141600	84325475	1520	1520	1520	1520	0
277	20240416	141500	84325475	1520	1520	1520	1520	0
278	20240416	141400	84325475	1520	1520	1520	1520	0
279	20240416	141300	84325475	1520	1520	1520	1520	0
280	20240416	141200	84325475	1520	1520	1520	1520	0
281	20240416	141100	84325475	1520	1520	1520	1520	0
282	20240416	141000	84325475	1520	1520	1520	1520	0
283	20240416	140900	84325475	1520	1520	1520	1520	0
284	20240416	140800	84325475	1520	1520	1520	1520	0
285	20240416	140700	84325475	1520	1520	1520	1520	0
286	20240416	140600	84325475	1520	1520	1520	1520	0
287	20240416	140500	84325475	1520	1520	1520	1520	0
288	20240416	140400	84325475	1520	1520	1520	1520	0
289	20240416	140300	84325475	1520	1520	1520	1520	0
290	20240416	140200	84325475	1520	1520	1520	1520	0
291	20240416	140100	84325475	1520	1520	1520	1520	0
292	20240416	140000	84325475	1520	1520	1520	1520	12
293	20240416	135900	84307235	1513	1513	1513	1513	1
294	20240416	135800	84305722	1515	1515	1515	1515	0
295	20240416	135700	84305722	1515	1515	1515	1515	0
296	20240416	135600	84305722	1515	1515	1515	1515	5
297	20240416	135500	84298147	1513	1513	1513	1513	0
298	20240416	135400	84298147	1513	1515	1515	1513	11
299	20240416	135300	84281484	1512	1512	1512	1512	0
300	20240416	135200	84281484	1512	1512	1512	1512	0
301	20240416	135100	84281484	1512	1512	1512	1512	0
302	20240416	135000	84281484	1512	1515	1515	1512	11
303	20240416	134900	84264822	1512	1512	1512	1512	0
304	20240416	134800	84264822	1512	1512	1512	1512	0
305	20240416	134700	84264822	1512	1512	1512	1512	0
306	20240416	134600	84264822	1512	1512	1512	1512	0
307	20240416	134500	84264822	1512	1515	1515	1512	21
308	20240416	134400	84233010	1512	1512	1512	1512	0
309	20240416	134300	84233010	1512	1512	1512	1512	0
310	20240416	134200	84233010	1512	1512	1512	1512	0
311	20240416	134100	84233010	1512	1512	1512	1512	0
312	20240416	134000	84233010	1512	1512	1512	1512	0
313	20240416	133900	84233010	1512	1512	1512	1512	0
314	20240416	133800	84233010	1512	1512	1512	1512	2
315	20240416	133700	84229986	1515	1515	1515	1515	32
316	20240416	133600	84181506	1511	1511	1511	1511	0
317	20240416	133500	84181506	1511	1511	1511	1511	0
318	20240416	133400	84181506	1511	1511	1511	1511	0
319	20240416	133300	84181506	1511	1511	1511	1511	0
320	20240416	133200	84181506	1511	1511	1511	1511	0
321	20240416	133100	84181506	1511	1511	1511	1511	0
322	20240416	133000	84181506	1511	1511	1511	1511	0
323	20240416	132900	84181506	1511	1511	1511	1511	0
324	20240416	132800	84181506	1511	1511	1511	1511	0
325	20240416	132700	84181506	1511	1511	1511	1511	0
326	20240416	132600	84181506	1511	1511	1511	1511	4
327	20240416	132500	84175462	1515	1515	1515	1515	0
328	20240416	132400	84175462	1515	1515	1515	1515	0
329	20240416	132300	84175462	1515	1515	1515	1515	0
330	20240416	132200	84175462	1515	1515	1515	1515	0
331	20240416	132100	84175462	1515	1515	1515	1515	20
332	20240416	132000	84145162	1515	1515	1515	1515	0
333	20240416	131900	84145162	1515	1515	1515	1515	0
334	20240416	131800	84145162	1515	1515	1515	1515	0
335	20240416	131700	84145162	1515	1515	1515	1515	0
336	20240416	131600	84145162	1515	1515	1515	1515	0
337	20240416	131500	84145162	1515	1515	1515	1515	0
338	20240416	131400	84145162	1515	1515	1515	1515	0
339	20240416	131300	84145162	1515	1515	1515	1515	7
340	20240416	131200	84134557	1514	1510	1514	1510	3574
341	20240416	131100	78729428	1509	1509	1509	1509	0
342	20240416	131000	78729428	1509	1509	1509	1509	0
343	20240416	130900	78729428	1509	1509	1509	1509	0
344	20240416	130800	78729428	1509	1509	1509	1509	0
345	20240416	130700	78729428	1509	1509	1509	1509	0
346	20240416	130600	78729428	1509	1509	1509	1509	124
347	20240416	130500	78542312	1510	1510	1510	1510	0
348	20240416	130400	78542312	1510	1510	1510	1510	100
349	20240416	130300	78391312	1510	1510	1510	1510	0
350	20240416	130200	78391312	1510	1510	1510	1510	0
351	20240416	130100	78391312	1510	1510	1510	1510	1269
352	20240416	130000	76475122	1510	1510	1510	1510	0
353	20240416	125900	76475122	1510	1510	1510	1510	0
354	20240416	125800	76475122	1510	1510	1510	1510	0
355	20240416	125700	76475122	1510	1510	1510	1510	130
356	20240416	125600	76278822	1511	1511	1511	1511	0
357	20240416	125500	76278822	1511	1511	1511	1511	0
358	20240416	125400	76278822	1511	1511	1511	1511	0
359	20240416	125300	76278822	1511	1511	1511	1511	0
360	20240416	125200	76278822	1511	1511	1511	1511	0
361	20240416	125100	76278822	1511	1511	1511	1511	0
362	20240416	125000	76278822	1511	1511	1511	1511	40
363	20240416	124900	76218382	1510	1513	1513	1510	539
364	20240416	124800	75404115	1514	1514	1514	1514	0
365	20240416	124700	75404115	1514	1514	1514	1514	0
366	20240416	124600	75404115	1514	1514	1514	1514	0
367	20240416	124500	75404115	1514	1514	1514	1514	0
368	20240416	124400	75404115	1514	1514	1514	1514	0
369	20240416	124300	75404115	1514	1514	1514	1514	0
370	20240416	124200	75404115	1514	1514	1514	1514	0
371	20240416	124100	75404115	1514	1514	1514	1514	0
372	20240416	124000	75404115	1514	1514	1514	1514	0
373	20240416	123900	75404115	1514	1514	1514	1514	0
374	20240416	123800	75404115	1514	1514	1514	1514	0
375	20240416	123700	75404115	1514	1514	1514	1514	0
376	20240416	123600	75404115	1514	1514	1514	1514	0
377	20240416	123500	75404115	1514	1514	1514	1514	0
378	20240416	123400	75404115	1514	1514	1514	1514	0
379	20240416	123300	75404115	1514	1514	1514	1514	0
380	20240416	123200	75404115	1514	1514	1514	1514	0
381	20240416	123100	75404115	1514	1514	1514	1514	0
382	20240416	123000	75404115	1514	1514	1514	1514	0
383	20240416	122900	75404115	1514	1514	1514	1514	0
384	20240416	122800	75404115	1514	1514	1514	1514	12
385	20240416	122700	75385947	1513	1513	1513	1513	0
386	20240416	122600	75385947	1513	1513	1513	1513	0
387	20240416	122500	75385947	1513	1513	1513	1513	0
388	20240416	122400	75385947	1513	1513	1513	1513	0
389	20240416	122300	75385947	1513	1513	1513	1513	82
390	20240416	122200	75261881	1509	1509	1509	1509	0
391	20240416	122100	75261881	1509	1509	1509	1509	0
392	20240416	122000	75261881	1509	1509	1509	1509	0
393	20240416	121900	75261881	1509	1509	1509	1509	0
394	20240416	121800	75261881	1509	1509	1509	1509	0
395	20240416	121700	75261881	1509	1509	1509	1509	0
396	20240416	121600	75261881	1509	1509	1509	1509	0
397	20240416	121500	75261881	1509	1509	1509	1509	0
398	20240416	121400	75261881	1509	1509	1509	1509	0
399	20240416	121300	75261881	1509	1509	1509	1509	0
400	20240416	121200	75261881	1509	1509	1509	1509	0
401	20240416	121100	75261881	1509	1513	1513	1509	625
402	20240416	121000	74318213	1510	1510	1510	1510	0
403	20240416	120900	74318213	1510	1510	1510	1510	107
404	20240416	120800	74156643	1511	1511	1511	1511	97
405	20240416	120700	74010076	1512	1512	1512	1512	36
406	20240416	120600	73955644	1512	1512	1512	1512	0
407	20240416	120500	73955644	1512	1512	1512	1512	819
408	20240416	120400	72717316	1512	1512	1512	1512	0
409	20240416	120300	72717316	1512	1513	1513	1512	217
410	20240416	120200	72389207	1513	1513	1513	1513	0
411	20240416	120100	72389207	1513	1513	1513	1513	0
412	20240416	120000	72389207	1513	1513	1513	1513	0
413	20240416	115900	72389207	1513	1513	1513	1513	0
414	20240416	115800	72389207	1513	1513	1513	1513	5
415	20240416	115700	72381642	1512	1512	1512	1512	0
416	20240416	115600	72381642	1512	1512	1512	1512	0
417	20240416	115500	72381642	1512	1512	1512	1512	0
418	20240416	115400	72381642	1512	1512	1512	1512	0
419	20240416	115300	72381642	1512	1512	1512	1512	5
420	20240416	115200	72374082	1511	1511	1511	1511	0
421	20240416	115100	72374082	1511	1511	1511	1511	0
422	20240416	115000	72374082	1511	1511	1511	1511	0
423	20240416	114900	72374082	1511	1511	1511	1511	0
424	20240416	114800	72374082	1511	1511	1511	1511	0
425	20240416	114700	72374082	1511	1511	1511	1511	0
426	20240416	114600	72374082	1511	1511	1511	1511	0
427	20240416	114500	72374082	1511	1511	1511	1511	0
428	20240416	114400	72374082	1511	1511	1511	1511	0
429	20240416	114300	72374082	1511	1511	1511	1511	0
430	20240416	114200	72374082	1511	1511	1511	1511	0
431	20240416	114100	72374082	1511	1511	1511	1511	0
432	20240416	114000	72374082	1511	1511	1511	1511	0
433	20240416	113900	72374082	1511	1511	1511	1511	0
434	20240416	113800	72374082	1511	1511	1511	1511	1977
435	20240416	113700	69386835	1509	1510	1510	1509	33
436	20240416	113600	69337033	1510	1510	1510	1510	10
437	20240416	113500	69321933	1511	1511	1511	1511	1
438	20240416	113400	69320422	1511	1511	1511	1511	1
439	20240416	113300	69318911	1511	1511	1511	1511	1
440	20240416	113200	69317400	1511	1511	1511	1511	55
441	20240416	113100	69234295	1511	1510	1511	1510	764
442	20240416	113000	68080539	1511	1510	1511	1510	102
443	20240416	112900	67926421	1510	1510	1510	1510	600
444	20240416	112800	67020421	1510	1510	1510	1510	0
445	20240416	112700	67020421	1510	1510	1510	1510	20
446	20240416	112600	66990221	1511	1511	1511	1511	0
447	20240416	112500	66990221	1511	1511	1511	1511	34
448	20240416	112400	66938847	1514	1514	1514	1514	60
449	20240416	112300	66848007	1514	1514	1514	1514	0
450	20240416	112200	66848007	1514	1514	1514	1514	0
451	20240416	112100	66848007	1514	1514	1514	1514	0
452	20240416	112000	66848007	1514	1514	1514	1514	0
453	20240416	111900	66848007	1514	1514	1514	1514	0
454	20240416	111800	66848007	1514	1514	1514	1514	0
455	20240416	111700	66848007	1514	1514	1514	1514	2
456	20240416	111600	66844979	1510	1510	1510	1510	0
457	20240416	111500	66844979	1510	1513	1513	1510	140
458	20240416	111400	66633393	1515	1515	1515	1515	0
459	20240416	111300	66633393	1515	1516	1516	1515	265
460	20240416	111200	66231778	1516	1516	1516	1516	205
461	20240416	111100	65920998	1525	1525	1525	1525	0
462	20240416	111000	65920998	1525	1525	1525	1525	73
463	20240416	110900	65809673	1525	1525	1525	1525	0
464	20240416	110800	65809673	1525	1525	1525	1525	0
465	20240416	110700	65809673	1525	1525	1525	1525	0
466	20240416	110600	65809673	1525	1525	1525	1525	0
467	20240416	110500	65809673	1525	1525	1525	1525	0
468	20240416	110400	65809673	1525	1525	1525	1525	0
469	20240416	110300	65809673	1525	1525	1525	1525	0
470	20240416	110200	65809673	1525	1525	1525	1525	0
471	20240416	110100	65809673	1525	1525	1525	1525	0
472	20240416	110000	65809673	1525	1525	1525	1525	0
473	20240416	105900	65809673	1525	1525	1525	1525	0
474	20240416	105800	65809673	1525	1525	1525	1525	0
475	20240416	105700	65809673	1525	1525	1525	1525	0
476	20240416	105600	65809673	1525	1525	1525	1525	0
477	20240416	105500	65809673	1525	1525	1525	1525	0
478	20240416	105400	65809673	1525	1525	1525	1525	0
479	20240416	105300	65809673	1525	1525	1525	1525	14
480	20240416	105200	65788323	1525	1525	1525	1525	2
481	20240416	105100	65785273	1520	1520	1520	1520	0
482	20240416	105000	65785273	1520	1520	1520	1520	0
483	20240416	104900	65785273	1520	1520	1520	1520	200
484	20240416	104800	65481273	1526	1526	1526	1526	0
485	20240416	104700	65481273	1526	1526	1526	1526	16
486	20240416	104600	65456857	1527	1527	1527	1527	0
487	20240416	104500	65456857	1527	1527	1527	1527	0
488	20240416	104400	65456857	1527	1527	1527	1527	100
489	20240416	104300	65304157	1527	1527	1527	1527	0
490	20240416	104200	65304157	1527	1527	1527	1527	0
491	20240416	104100	65304157	1527	1527	1527	1527	0
492	20240416	104000	65304157	1527	1527	1527	1527	0
493	20240416	103900	65304157	1527	1527	1527	1527	0
494	20240416	103800	65304157	1527	1527	1527	1527	0
495	20240416	103700	65304157	1527	1527	1527	1527	0
496	20240416	103600	65304157	1527	1520	1527	1520	2000
497	20240416	103500	62257904	1507	1507	1507	1507	20
498	20240416	103400	62227764	1527	1527	1527	1527	0
499	20240416	103300	62227764	1527	1527	1527	1527	0
500	20240416	103200	62227764	1527	1527	1527	1527	0
501	20240416	103100	62227764	1527	1527	1527	1527	0
502	20240416	103000	62227764	1527	1527	1527	1527	0
503	20240416	102900	62227764	1527	1527	1527	1527	0
504	20240416	102800	62227764	1527	1527	1527	1527	0
505	20240416	102700	62227764	1527	1527	1527	1527	0
506	20240416	102600	62227764	1527	1514	1527	1514	3000
507	20240416	102500	57663101	1506	1507	1507	1506	776
508	20240416	102400	56493759	1507	1507	1507	1507	759
509	20240416	102300	55349946	1507	1510	1510	1507	2498
510	20240416	102200	51583582	1511	1515	1515	1511	2232
511	20240416	102100	48210413	1516	1516	1516	1516	0
512	20240416	102000	48210413	1516	1516	1516	1516	0
513	20240416	101900	48210413	1516	1516	1516	1516	0
514	20240416	101800	48210413	1516	1516	1516	1516	10
515	20240416	101700	48195253	1516	1516	1516	1516	0
516	20240416	101600	48195253	1516	1517	1517	1516	233
517	20240416	101500	47842003	1527	1527	1527	1527	0
518	20240416	101400	47842003	1527	1527	1527	1527	0
519	20240416	101300	47842003	1527	1527	1527	1527	0
520	20240416	101200	47842003	1527	1527	1527	1527	0
521	20240416	101100	47842003	1527	1527	1527	1527	0
522	20240416	101000	47842003	1527	1527	1527	1527	0
523	20240416	100900	47842003	1527	1527	1527	1527	1
524	20240416	100800	47840476	1527	1527	1527	1527	0
525	20240416	100700	47840476	1527	1527	1527	1527	0
526	20240416	100600	47840476	1527	1527	1527	1527	2
527	20240416	100500	47837422	1527	1527	1527	1527	10
528	20240416	100400	47822152	1527	1527	1527	1527	0
529	20240416	100300	47822152	1527	1527	1527	1527	0
530	20240416	100200	47822152	1527	1527	1527	1527	1
531	20240416	100100	47820625	1527	1527	1527	1527	0
532	20240416	100000	47820625	1527	1527	1527	1527	0
533	20240416	095900	47820625	1527	1527	1527	1527	4
534	20240416	095800	47814517	1527	1527	1527	1527	0
535	20240416	095700	47814517	1527	1527	1527	1527	150
536	20240416	095600	47585467	1527	1527	1527	1527	0
537	20240416	095500	47585467	1527	1527	1527	1527	0
538	20240416	095400	47585467	1527	1527	1527	1527	0
539	20240416	095300	47585467	1527	1527	1527	1527	0
540	20240416	095200	47585467	1527	1527	1527	1527	0
541	20240416	095100	47585467	1527	1527	1527	1527	0
542	20240416	095000	47585467	1527	1527	1527	1527	5
543	20240416	094900	47577832	1528	1528	1528	1528	0
544	20240416	094800	47577832	1528	1528	1528	1528	0
545	20240416	094700	47577832	1528	1528	1528	1528	0
546	20240416	094600	47577832	1528	1528	1528	1528	1
547	20240416	094500	47576304	1528	1528	1528	1528	0
548	20240416	094400	47576304	1528	1528	1528	1528	0
549	20240416	094300	47576304	1528	1528	1528	1528	0
550	20240416	094200	47576304	1528	1528	1528	1528	0
551	20240416	094100	47576304	1528	1528	1528	1528	0
552	20240416	094000	47576304	1528	1528	1528	1528	19
553	20240416	093900	47547272	1528	1528	1528	1528	170
554	20240416	093800	47287512	1524	1524	1524	1524	0
555	20240416	093700	47287512	1524	1524	1524	1524	37
556	20240416	093600	47231124	1524	1520	1524	1520	567
557	20240416	093500	46368132	1520	1520	1520	1520	26
558	20240416	093400	46328612	1520	1520	1520	1520	26
559	20240416	093300	46289092	1517	1517	1517	1517	590
560	20240416	093200	45394062	1517	1517	1517	1517	3
561	20240416	093100	45389511	1517	1516	1517	1516	915
562	20240416	093000	44001749	1516	1516	1516	1516	0
563	20240416	092900	44001749	1516	1516	1516	1516	0
564	20240416	092800	44001749	1516	1516	1516	1516	64
565	20240416	092700	43904725	1516	1516	1516	1516	0
566	20240416	092600	43904725	1516	1515	1516	1515	322
567	20240416	092500	43416894	1515	1515	1515	1515	29
568	20240416	092400	43372959	1520	1520	1520	1520	1
569	20240416	092300	43371439	1510	1532	1532	1501	19431
570	20240416	092200	14056173	1531	1531	1531	1531	0
571	20240416	092100	14056173	1531	1531	1531	1531	100
572	20240416	092000	13903073	1560	1560	1560	1560	0
573	20240416	091900	13903073	1560	1542	1560	1542	25
574	20240416	091800	13864109	1539	1539	1539	1539	0
575	20240416	091700	13864109	1539	1539	1539	1539	204
576	20240416	091600	13550153	1511	1511	1511	1511	0
577	20240416	091500	13550153	1511	1534	1534	1511	5000
578	20240416	091400	5904388	1541	1541	1541	1541	1016
579	20240416	091300	4338732	1541	1541	1541	1541	0
580	20240416	091200	4338732	1541	1541	1541	1541	0
581	20240416	091100	4338732	1541	1541	1541	1541	7
582	20240416	091000	4327945	1541	1541	1541	1541	0
583	20240416	090900	4327945	1541	1541	1541	1541	5
584	20240416	090800	4320240	1534	1534	1534	1534	0
585	20240416	090700	4320240	1534	1535	1535	1533	1045
586	20240416	090600	2718137	1535	1545	1545	1535	828
587	20240416	090500	1444701	1564	1564	1564	1564	0
588	20240416	090400	1444701	1564	1564	1564	1564	17
589	20240416	090300	1418113	1567	1567	1567	1567	0
590	20240416	090200	1418113	1567	1567	1580	1567	699
591	20240416	090100	322739	1567	1564	1567	1564	42
592	20240416	090000	256988	1567	1567	1567	1567	164