KissMeData/016920/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	185700	182260448	1592	1592	1592	1592	1695
3	20240408	185600	182260448	1592	1592	1592	1592	0
4	20240408	185500	182260448	1592	1592	1592	1592	0
5	20240408	185400	182260448	1592	1592	1592	1592	0
6	20240408	185300	182260448	1592	1592	1592	1592	0
7	20240408	185200	182260448	1592	1592	1592	1592	0
8	20240408	185100	182260448	1592	1592	1592	1592	0
9	20240408	185000	182260448	1592	1592	1592	1592	0
10	20240408	184900	182260448	1592	1592	1592	1592	0
11	20240408	184800	182260448	1592	1592	1592	1592	0
12	20240408	184700	182260448	1592	1592	1592	1592	0
13	20240408	184600	182260448	1592	1592	1592	1592	0
14	20240408	184500	182260448	1592	1592	1592	1592	0
15	20240408	184400	182260448	1592	1592	1592	1592	0
16	20240408	184300	182260448	1592	1592	1592	1592	0
17	20240408	184200	182260448	1592	1592	1592	1592	0
18	20240408	184100	182260448	1592	1592	1592	1592	0
19	20240408	184000	182260448	1592	1592	1592	1592	0
20	20240408	183900	182260448	1592	1592	1592	1592	0
21	20240408	183800	182260448	1592	1592	1592	1592	0
22	20240408	183700	182260448	1592	1592	1592	1592	0
23	20240408	183600	182260448	1592	1592	1592	1592	0
24	20240408	183500	182260448	1592	1592	1592	1592	0
25	20240408	183400	182260448	1592	1592	1592	1592	0
26	20240408	183300	182260448	1592	1592	1592	1592	0
27	20240408	183200	182260448	1592	1592	1592	1592	0
28	20240408	183100	182260448	1592	1592	1592	1592	0
29	20240408	183000	182260448	1592	1592	1592	1592	0
30	20240408	182900	182260448	1592	1592	1592	1592	0
31	20240408	182800	182260448	1592	1592	1592	1592	0
32	20240408	182700	182260448	1592	1592	1592	1592	1695
33	20240408	182600	182260448	1592	1592	1592	1592	0
34	20240408	182500	182260448	1592	1592	1592	1592	0
35	20240408	182400	182260448	1592	1592	1592	1592	0
36	20240408	182300	182260448	1592	1592	1592	1592	0
37	20240408	182200	182260448	1592	1592	1592	1592	0
38	20240408	182100	182260448	1592	1592	1592	1592	0
39	20240408	182000	182260448	1592	1592	1592	1592	0
40	20240408	181900	182260448	1592	1592	1592	1592	0
41	20240408	181800	182260448	1592	1592	1592	1592	0
42	20240408	181700	182260448	1592	1592	1592	1592	0
43	20240408	181600	182260448	1592	1592	1592	1592	0
44	20240408	181500	182260448	1592	1592	1592	1592	0
45	20240408	181400	182260448	1592	1592	1592	1592	0
46	20240408	181300	182260448	1592	1592	1592	1592	0
47	20240408	181200	182260448	1592	1592	1592	1592	0
48	20240408	181100	182260448	1592	1592	1592	1592	0
49	20240408	181000	182260448	1592	1592	1592	1592	0
50	20240408	180900	182260448	1592	1592	1592	1592	0
51	20240408	180800	182260448	1592	1592	1592	1592	0
52	20240408	180700	182260448	1592	1592	1592	1592	0
53	20240408	180600	182260448	1592	1592	1592	1592	0
54	20240408	180500	182260448	1592	1592	1592	1592	0
55	20240408	180400	182260448	1592	1592	1592	1592	0
56	20240408	180300	182260448	1592	1592	1592	1592	0
57	20240408	180200	182260448	1592	1592	1592	1592	0
58	20240408	180100	182260448	1592	1592	1592	1592	0
59	20240408	180000	182260448	1592	1592	1592	1592	0
60	20240408	175900	182260448	1592	1592	1592	1592	0
61	20240408	175800	182260448	1592	1592	1592	1592	0
62	20240408	175700	182260448	1592	1592	1592	1592	1695
63	20240408	175600	182260448	1592	1592	1592	1592	0
64	20240408	175500	182260448	1592	1592	1592	1592	0
65	20240408	175400	182260448	1592	1592	1592	1592	0
66	20240408	175300	182260448	1592	1592	1592	1592	0
67	20240408	175200	182260448	1592	1592	1592	1592	0
68	20240408	175100	182260448	1592	1592	1592	1592	0
69	20240408	175000	182260448	1592	1592	1592	1592	0
70	20240408	174900	182260448	1592	1592	1592	1592	0
71	20240408	174800	182260448	1592	1592	1592	1592	0
72	20240408	174700	182260448	1592	1592	1592	1592	0
73	20240408	174600	182260448	1592	1592	1592	1592	0
74	20240408	174500	182260448	1592	1592	1592	1592	0
75	20240408	174400	182260448	1592	1592	1592	1592	0
76	20240408	174300	182260448	1592	1592	1592	1592	0
77	20240408	174200	182260448	1592	1592	1592	1592	0
78	20240408	174100	182260448	1592	1592	1592	1592	0
79	20240408	174000	182260448	1592	1592	1592	1592	0
80	20240408	173900	182260448	1592	1592	1592	1592	0
81	20240408	173800	182260448	1592	1592	1592	1592	0
82	20240408	173700	182260448	1592	1592	1592	1592	0
83	20240408	173600	182260448	1592	1592	1592	1592	0
84	20240408	173500	182260448	1592	1592	1592	1592	0
85	20240408	173400	182260448	1592	1592	1592	1592	0
86	20240408	173300	182260448	1592	1592	1592	1592	0
87	20240408	173200	182260448	1592	1592	1592	1592	0
88	20240408	173100	182260448	1592	1592	1592	1592	0
89	20240408	173000	182260448	1592	1592	1592	1592	0
90	20240408	172900	182260448	1592	1592	1592	1592	0
91	20240408	172800	182260448	1592	1592	1592	1592	0
92	20240408	172700	182260448	1592	1592	1592	1592	1695
93	20240408	172600	182260448	1592	1592	1592	1592	0
94	20240408	172500	182260448	1592	1592	1592	1592	0
95	20240408	172400	182260448	1592	1592	1592	1592	0
96	20240408	172300	182260448	1592	1592	1592	1592	0
97	20240408	172200	182260448	1592	1592	1592	1592	0
98	20240408	172100	182260448	1592	1592	1592	1592	0
99	20240408	172000	182260448	1592	1592	1592	1592	0
100	20240408	171900	182260448	1592	1592	1592	1592	0
101	20240408	171800	182260448	1592	1592	1592	1592	0
102	20240408	171700	182260448	1592	1592	1592	1592	0
103	20240408	171600	182260448	1592	1592	1592	1592	0
104	20240408	171500	182260448	1592	1592	1592	1592	0
105	20240408	171400	182260448	1592	1592	1592	1592	0
106	20240408	171300	182260448	1592	1592	1592	1592	0
107	20240408	171200	182260448	1592	1592	1592	1592	0
108	20240408	171100	182260448	1592	1592	1592	1592	0
109	20240408	171000	182260448	1592	1592	1592	1592	0
110	20240408	170900	182260448	1592	1592	1592	1592	0
111	20240408	170800	182260448	1592	1592	1592	1592	0
112	20240408	170700	182260448	1592	1592	1592	1592	0
113	20240408	170600	182260448	1592	1592	1592	1592	0
114	20240408	170500	182260448	1592	1592	1592	1592	0
115	20240408	170400	182260448	1592	1592	1592	1592	0
116	20240408	170300	182260448	1592	1592	1592	1592	0
117	20240408	170200	182260448	1592	1592	1592	1592	0
118	20240408	170100	182260448	1592	1592	1592	1592	0
119	20240408	170000	182260448	1592	1592	1592	1592	0
120	20240408	165900	182260448	1592	1592	1592	1592	0
121	20240408	165800	182260448	1592	1592	1592	1592	0
122	20240408	165700	182260448	1592	1592	1592	1592	1695
123	20240408	165600	182260448	1592	1592	1592	1592	0
124	20240408	165500	182260448	1592	1592	1592	1592	0
125	20240408	165400	182260448	1592	1592	1592	1592	0
126	20240408	165300	182260448	1592	1592	1592	1592	0
127	20240408	165200	182260448	1592	1592	1592	1592	0
128	20240408	165100	182260448	1592	1592	1592	1592	0
129	20240408	165000	182260448	1592	1592	1592	1592	0
130	20240408	164900	182260448	1592	1592	1592	1592	0
131	20240408	164800	182260448	1592	1592	1592	1592	0
132	20240408	164700	182260448	1592	1592	1592	1592	0
133	20240408	164600	182260448	1592	1592	1592	1592	0
134	20240408	164500	182260448	1592	1592	1592	1592	0
135	20240408	164400	182260448	1592	1592	1592	1592	0
136	20240408	164300	182260448	1592	1592	1592	1592	0
137	20240408	164200	182260448	1592	1592	1592	1592	0
138	20240408	164100	182260448	1592	1592	1592	1592	0
139	20240408	164000	182260448	1592	1592	1592	1592	0
140	20240408	163900	182260448	1592	1592	1592	1592	0
141	20240408	163800	182260448	1592	1592	1592	1592	0
142	20240408	163700	182260448	1592	1592	1592	1592	0
143	20240408	163600	182260448	1592	1592	1592	1592	0
144	20240408	163500	182260448	1592	1592	1592	1592	0
145	20240408	163400	182260448	1592	1592	1592	1592	0
146	20240408	163300	182260448	1592	1592	1592	1592	0
147	20240408	163200	182260448	1592	1592	1592	1592	0
148	20240408	163100	182260448	1592	1592	1592	1592	0
149	20240408	163000	182260448	1592	1592	1592	1592	0
150	20240408	162900	182260448	1592	1592	1592	1592	0
151	20240408	162800	182260448	1592	1592	1592	1592	0
152	20240408	162700	182260448	1592	1592	1592	1592	1695
153	20240408	162600	182260448	1592	1592	1592	1592	0
154	20240408	162500	182260448	1592	1592	1592	1592	0
155	20240408	162400	182260448	1592	1592	1592	1592	0
156	20240408	162300	182260448	1592	1592	1592	1592	0
157	20240408	162200	182260448	1592	1592	1592	1592	0
158	20240408	162100	182260448	1592	1592	1592	1592	0
159	20240408	162000	182260448	1592	1592	1592	1592	0
160	20240408	161900	182260448	1592	1592	1592	1592	0
161	20240408	161800	182260448	1592	1592	1592	1592	0
162	20240408	161700	182260448	1592	1592	1592	1592	0
163	20240408	161600	182260448	1592	1592	1592	1592	0
164	20240408	161500	182260448	1592	1592	1592	1592	0
165	20240408	161400	182260448	1592	1592	1592	1592	0
166	20240408	161300	182260448	1592	1592	1592	1592	0
167	20240408	161200	182260448	1592	1592	1592	1592	0
168	20240408	161100	182260448	1592	1592	1592	1592	0
169	20240408	161000	182260448	1592	1592	1592	1592	0
170	20240408	160900	182260448	1592	1592	1592	1592	0
171	20240408	160800	182260448	1592	1592	1592	1592	0
172	20240408	160700	182260448	1592	1592	1592	1592	0
173	20240408	160600	182260448	1592	1592	1592	1592	0
174	20240408	160500	182260448	1592	1592	1592	1592	0
175	20240408	160400	182260448	1592	1592	1592	1592	0
176	20240408	160300	182260448	1592	1592	1592	1592	0
177	20240408	160200	182260448	1592	1592	1592	1592	0
178	20240408	160100	182260448	1592	1592	1592	1592	0
179	20240408	160000	182260448	1592	1592	1592	1592	0
180	20240408	155900	182260448	1592	1592	1592	1592	0
181	20240408	155800	182260448	1592	1592	1592	1592	0
182	20240408	155700	182260448	1592	1592	1592	1592	1695
183	20240408	155600	182260448	1592	1592	1592	1592	0
184	20240408	155500	182260448	1592	1592	1592	1592	0
185	20240408	155400	182260448	1592	1592	1592	1592	0
186	20240408	155300	182260448	1592	1592	1592	1592	0
187	20240408	155200	182260448	1592	1592	1592	1592	0
188	20240408	155100	182260448	1592	1592	1592	1592	0
189	20240408	155000	182260448	1592	1592	1592	1592	0
190	20240408	154900	182260448	1592	1592	1592	1592	0
191	20240408	154800	182260448	1592	1592	1592	1592	0
192	20240408	154700	182260448	1592	1592	1592	1592	0
193	20240408	154600	182260448	1592	1592	1592	1592	0
194	20240408	154500	182260448	1592	1592	1592	1592	0
195	20240408	154400	182260448	1592	1592	1592	1592	0
196	20240408	154300	182260448	1592	1592	1592	1592	0
197	20240408	154200	182260448	1592	1592	1592	1592	0
198	20240408	154100	182260448	1592	1592	1592	1592	0
199	20240408	154000	182260448	1592	1592	1592	1592	0
200	20240408	153900	182260448	1592	1592	1592	1592	0
201	20240408	153800	182260448	1592	1592	1592	1592	0
202	20240408	153700	182260448	1592	1592	1592	1592	0
203	20240408	153600	182260448	1592	1592	1592	1592	0
204	20240408	153500	182260448	1592	1592	1592	1592	0
205	20240408	153400	182260448	1592	1592	1592	1592	0
206	20240408	153300	182260448	1592	1592	1592	1592	0
207	20240408	153200	182260448	1592	1592	1592	1592	0
208	20240408	153100	182260448	1592	1592	1592	1592	0
209	20240408	153000	182260448	1592	1592	1592	1592	1695
210	20240408	152900	179562008	1590	1590	1590	1590	0
211	20240408	152800	179562008	1590	1590	1590	1590	0
212	20240408	152700	179562008	1590	1590	1590	1590	0
213	20240408	152600	179562008	1590	1590	1590	1590	0
214	20240408	152500	179562008	1590	1590	1590	1590	0
215	20240408	152400	179562008	1590	1590	1590	1590	0
216	20240408	152300	179562008	1590	1590	1590	1590	0
217	20240408	152200	179562008	1590	1590	1590	1590	0
218	20240408	152100	179562008	1590	1590	1590	1590	0
219	20240408	152000	179562008	1590	1590	1590	1590	0
220	20240408	151900	179562008	1590	1590	1590	1590	0
221	20240408	151800	179562008	1590	1590	1590	1590	2341
222	20240408	151700	175839818	1590	1591	1591	1590	832
223	20240408	151600	174516606	1590	1590	1590	1590	497
224	20240408	151500	173726376	1590	1587	1590	1587	817
225	20240408	151400	172428972	1591	1591	1591	1591	0
226	20240408	151300	172428972	1591	1591	1591	1591	0
227	20240408	151200	172428972	1591	1591	1591	1591	0
228	20240408	151100	172428972	1591	1591	1591	1591	0
229	20240408	151000	172428972	1591	1591	1591	1591	0
230	20240408	150900	172428972	1591	1591	1591	1591	395
231	20240408	150800	171800527	1591	1591	1591	1591	0
232	20240408	150700	171800527	1591	1591	1591	1591	1
233	20240408	150600	171798936	1587	1587	1587	1587	631
234	20240408	150500	170797539	1587	1587	1587	1587	632
235	20240408	150400	169794555	1591	1591	1591	1591	0
236	20240408	150300	169794555	1591	1591	1591	1591	0
237	20240408	150200	169794555	1591	1591	1591	1591	358
238	20240408	150100	169224977	1592	1592	1592	1592	0
239	20240408	150000	169224977	1592	1592	1592	1592	640
240	20240408	145900	168206097	1592	1592	1592	1592	30
241	20240408	145800	168158337	1592	1592	1592	1592	0
242	20240408	145700	168158337	1592	1592	1592	1592	85
243	20240408	145600	168023017	1592	1592	1592	1592	146
244	20240408	145500	167790585	1592	1573	1597	1573	4985
245	20240408	145400	159878869	1571	1571	1571	1571	0
246	20240408	145300	159878869	1571	1571	1571	1571	0
247	20240408	145200	159878869	1571	1571	1571	1571	1131
248	20240408	145100	158102068	1571	1572	1572	1571	1214
249	20240408	145000	156194052	1573	1573	1573	1573	10
250	20240408	144900	156178322	1572	1572	1572	1572	0
251	20240408	144800	156178322	1572	1572	1572	1572	0
252	20240408	144700	156178322	1572	1572	1572	1572	0
253	20240408	144600	156178322	1572	1572	1572	1572	1
254	20240408	144500	156176750	1572	1572	1572	1572	166
255	20240408	144400	155915798	1573	1573	1573	1573	0
256	20240408	144300	155915798	1573	1573	1573	1573	1
257	20240408	144200	155914225	1572	1572	1572	1572	0
258	20240408	144100	155914225	1572	1572	1572	1572	100
259	20240408	144000	155757025	1572	1572	1572	1572	0
260	20240408	143900	155757025	1572	1573	1573	1572	500
261	20240408	143800	154970807	1573	1573	1573	1573	0
262	20240408	143700	154970807	1573	1573	1573	1573	23
263	20240408	143600	154934628	1572	1572	1572	1572	0
264	20240408	143500	154934628	1572	1572	1572	1572	0
265	20240408	143400	154934628	1572	1572	1572	1572	0
266	20240408	143300	154934628	1572	1572	1572	1572	0
267	20240408	143200	154934628	1572	1572	1572	1572	0
268	20240408	143100	154934628	1572	1572	1572	1572	0
269	20240408	143000	154934628	1572	1573	1573	1572	21
270	20240408	142900	154901615	1572	1572	1572	1572	0
271	20240408	142800	154901615	1572	1572	1572	1572	0
272	20240408	142700	154901615	1572	1572	1572	1572	20
273	20240408	142600	154870175	1571	1571	1571	1571	0
274	20240408	142500	154870175	1571	1571	1571	1571	0
275	20240408	142400	154870175	1571	1571	1571	1571	0
276	20240408	142300	154870175	1571	1571	1571	1571	50
277	20240408	142200	154791625	1571	1571	1571	1571	0
278	20240408	142100	154791625	1571	1571	1571	1571	0
279	20240408	142000	154791625	1571	1571	1571	1571	20
280	20240408	141900	154760205	1571	1571	1571	1571	0
281	20240408	141800	154760205	1571	1572	1572	1571	1199
282	20240408	141700	152876505	1571	1571	1571	1571	750
283	20240408	141600	151698255	1571	1571	1571	1571	0
284	20240408	141500	151698255	1571	1571	1571	1571	263
285	20240408	141400	151285082	1571	1571	1571	1571	28
286	20240408	141300	151241094	1571	1571	1571	1571	572
287	20240408	141200	150342482	1572	1572	1572	1572	2
288	20240408	141100	150339338	1572	1572	1572	1572	0
289	20240408	141000	150339338	1572	1572	1572	1572	0
290	20240408	140900	150339338	1572	1572	1572	1572	0
291	20240408	140800	150339338	1572	1572	1572	1572	0
292	20240408	140700	150339338	1572	1572	1572	1572	0
293	20240408	140600	150339338	1572	1572	1572	1572	1
294	20240408	140500	150337766	1571	1571	1571	1571	21
295	20240408	140400	150304775	1572	1572	1572	1572	0
296	20240408	140300	150304775	1572	1572	1572	1572	2
297	20240408	140200	150301631	1572	1572	1572	1572	26
298	20240408	140100	150260759	1571	1571	1571	1571	0
299	20240408	140000	150260759	1571	1571	1571	1571	521
300	20240408	135900	149442268	1571	1571	1571	1571	401
301	20240408	135800	148812297	1571	1571	1571	1571	0
302	20240408	135700	148812297	1571	1571	1571	1571	0
303	20240408	135600	148812297	1571	1571	1571	1571	103
304	20240408	135500	148650484	1570	1570	1570	1570	22
305	20240408	135400	148615944	1570	1570	1570	1570	0
306	20240408	135300	148615944	1570	1570	1570	1570	1
307	20240408	135200	148614374	1569	1569	1569	1569	0
308	20240408	135100	148614374	1569	1569	1569	1569	0
309	20240408	135000	148614374	1569	1569	1569	1569	7
310	20240408	134900	148603391	1569	1569	1569	1569	0
311	20240408	134800	148603391	1569	1569	1569	1569	0
312	20240408	134700	148603391	1569	1566	1569	1566	25
313	20240408	134600	148564236	1566	1566	1566	1566	0
314	20240408	134500	148564236	1566	1566	1566	1566	1
315	20240408	134400	148562670	1566	1565	1566	1565	175
316	20240408	134300	148288769	1565	1565	1565	1565	0
317	20240408	134200	148288769	1565	1565	1565	1565	0
318	20240408	134100	148288769	1565	1565	1565	1565	1
319	20240408	134000	148287204	1562	1562	1562	1562	114
320	20240408	133900	148109136	1562	1562	1562	1562	0
321	20240408	133800	148109136	1562	1562	1562	1562	0
322	20240408	133700	148109136	1562	1562	1562	1562	0
323	20240408	133600	148109136	1562	1562	1562	1562	0
324	20240408	133500	148109136	1562	1562	1562	1562	0
325	20240408	133400	148109136	1562	1562	1562	1562	0
326	20240408	133300	148109136	1562	1562	1562	1562	132
327	20240408	133200	147902952	1562	1562	1562	1562	110
328	20240408	133100	147731132	1561	1561	1561	1561	1081
329	20240408	133000	146043691	1561	1561	1561	1561	0
330	20240408	132900	146043691	1561	1561	1561	1561	334
331	20240408	132800	145522317	1561	1561	1561	1561	1024
332	20240408	132700	143923853	1561	1561	1561	1561	0
333	20240408	132600	143923853	1561	1561	1561	1561	0
334	20240408	132500	143923853	1561	1561	1561	1561	10
335	20240408	132400	143908243	1560	1560	1560	1560	0
336	20240408	132300	143908243	1560	1560	1560	1560	100
337	20240408	132200	143752243	1560	1560	1560	1560	0
338	20240408	132100	143752243	1560	1560	1560	1560	15
339	20240408	132000	143728843	1561	1561	1561	1561	0
340	20240408	131900	143728843	1561	1561	1561	1561	0
341	20240408	131800	143728843	1561	1560	1561	1560	63
342	20240408	131700	143630562	1561	1561	1561	1561	0
343	20240408	131600	143630562	1561	1561	1561	1561	1
344	20240408	131500	143629001	1561	1561	1561	1561	0
345	20240408	131400	143629001	1561	1561	1561	1561	0
346	20240408	131300	143629001	1561	1561	1561	1561	0
347	20240408	131200	143629001	1561	1561	1561	1561	10
348	20240408	131100	143613391	1561	1560	1561	1560	63
349	20240408	131000	143515110	1558	1558	1558	1558	0
350	20240408	130900	143515110	1558	1558	1558	1558	0
351	20240408	130800	143515110	1558	1560	1560	1558	134
352	20240408	130700	143306321	1561	1561	1561	1561	0
353	20240408	130600	143306321	1561	1561	1561	1561	941
354	20240408	130500	141837420	1561	1561	1561	1561	0
355	20240408	130400	141837420	1561	1561	1561	1561	11
356	20240408	130300	141820249	1561	1561	1561	1561	0
357	20240408	130200	141820249	1561	1561	1561	1561	0
358	20240408	130100	141820249	1561	1561	1561	1561	0
359	20240408	130000	141820249	1561	1561	1561	1561	1
360	20240408	125900	141818688	1561	1561	1561	1561	206
361	20240408	125800	141497122	1561	1561	1561	1561	0
362	20240408	125700	141497122	1561	1561	1561	1561	640
363	20240408	125600	140498082	1561	1560	1561	1560	50
364	20240408	125500	140420081	1561	1561	1561	1561	0
365	20240408	125400	140420081	1561	1561	1561	1561	0
366	20240408	125300	140420081	1561	1561	1561	1561	1
367	20240408	125200	140418520	1560	1560	1560	1560	2
368	20240408	125100	140415400	1561	1561	1561	1561	0
369	20240408	125000	140415400	1561	1561	1561	1561	0
370	20240408	124900	140415400	1561	1561	1561	1561	7
371	20240408	124800	140404473	1561	1561	1561	1561	0
372	20240408	124700	140404473	1561	1561	1561	1561	0
373	20240408	124600	140404473	1561	1561	1561	1561	0
374	20240408	124500	140404473	1561	1561	1561	1561	0
375	20240408	124400	140404473	1561	1561	1561	1561	0
376	20240408	124300	140404473	1561	1561	1561	1561	0
377	20240408	124200	140404473	1561	1561	1561	1561	0
378	20240408	124100	140404473	1561	1561	1561	1561	0
379	20240408	124000	140404473	1561	1561	1561	1561	0
380	20240408	123900	140404473	1561	1561	1561	1561	1
381	20240408	123800	140402912	1557	1557	1557	1557	101
382	20240408	123700	140245655	1556	1556	1556	1556	0
383	20240408	123600	140245655	1556	1556	1556	1556	0
384	20240408	123500	140245655	1556	1558	1558	1556	2219
385	20240408	123400	136792353	1558	1558	1558	1558	172
386	20240408	123300	136524377	1558	1558	1558	1558	1001
387	20240408	123200	134964819	1558	1558	1558	1558	500
388	20240408	123100	134185819	1558	1558	1558	1558	0
389	20240408	123000	134185819	1558	1558	1558	1558	0
390	20240408	122900	134185819	1558	1558	1558	1558	0
391	20240408	122800	134185819	1558	1558	1558	1558	0
392	20240408	122700	134185819	1558	1559	1559	1558	66
393	20240408	122600	134082990	1559	1559	1559	1559	0
394	20240408	122500	134082990	1559	1559	1559	1559	0
395	20240408	122400	134082990	1559	1559	1559	1559	0
396	20240408	122300	134082990	1559	1559	1559	1559	0
397	20240408	122200	134082990	1559	1559	1559	1559	0
398	20240408	122100	134082990	1559	1559	1559	1559	0
399	20240408	122000	134082990	1559	1559	1559	1559	0
400	20240408	121900	134082990	1559	1559	1559	1559	0
401	20240408	121800	134082990	1559	1559	1559	1559	0
402	20240408	121700	134082990	1559	1559	1559	1559	500
403	20240408	121600	133303490	1559	1559	1559	1559	1079
404	20240408	121500	131621329	1560	1560	1560	1560	1
405	20240408	121400	131619769	1558	1558	1558	1558	0
406	20240408	121300	131619769	1558	1558	1558	1558	0
407	20240408	121200	131619769	1558	1558	1558	1558	0
408	20240408	121100	131619769	1558	1558	1558	1558	0
409	20240408	121000	131619769	1558	1558	1558	1558	0
410	20240408	120900	131619769	1558	1558	1558	1558	100
411	20240408	120800	131463969	1560	1560	1560	1560	30
412	20240408	120700	131417169	1560	1560	1560	1560	0
413	20240408	120600	131417169	1560	1560	1560	1560	0
414	20240408	120500	131417169	1560	1560	1560	1560	0
415	20240408	120400	131417169	1560	1560	1560	1560	0
416	20240408	120300	131417169	1560	1560	1560	1560	1
417	20240408	120200	131415609	1556	1556	1556	1556	0
418	20240408	120100	131415609	1556	1556	1556	1556	0
419	20240408	120000	131415609	1556	1556	1556	1556	0
420	20240408	115900	131415609	1556	1556	1556	1556	0
421	20240408	115800	131415609	1556	1556	1556	1556	100
422	20240408	115700	131260009	1556	1557	1557	1556	10
423	20240408	115600	131244444	1556	1559	1559	1556	275
424	20240408	115500	130816308	1560	1560	1560	1560	0
425	20240408	115400	130816308	1560	1560	1560	1560	208
426	20240408	115300	130491828	1560	1560	1560	1560	0
427	20240408	115200	130491828	1560	1560	1560	1560	0
428	20240408	115100	130491828	1560	1560	1560	1560	0
429	20240408	115000	130491828	1560	1560	1560	1560	1
430	20240408	114900	130490268	1555	1555	1555	1555	0
431	20240408	114800	130490268	1555	1555	1555	1555	0
432	20240408	114700	130490268	1555	1555	1555	1555	0
433	20240408	114600	130490268	1555	1555	1555	1555	0
434	20240408	114500	130490268	1555	1555	1555	1555	0
435	20240408	114400	130490268	1555	1557	1557	1555	1473
436	20240408	114300	128198345	1561	1561	1561	1561	0
437	20240408	114200	128198345	1561	1561	1561	1561	67
438	20240408	114100	128093758	1561	1561	1561	1561	0
439	20240408	114000	128093758	1561	1561	1561	1561	0
440	20240408	113900	128093758	1561	1561	1561	1561	0
441	20240408	113800	128093758	1561	1561	1561	1561	1
442	20240408	113700	128092197	1557	1557	1557	1557	40
443	20240408	113600	128029917	1558	1558	1558	1558	96
444	20240408	113500	127880349	1558	1558	1558	1558	0
445	20240408	113400	127880349	1558	1558	1558	1558	0
446	20240408	113300	127880349	1558	1558	1558	1558	0
447	20240408	113200	127880349	1558	1558	1558	1558	0
448	20240408	113100	127880349	1558	1558	1558	1558	0
449	20240408	113000	127880349	1558	1558	1558	1558	353
450	20240408	112900	127330375	1562	1562	1562	1562	0
451	20240408	112800	127330375	1562	1562	1562	1562	0
452	20240408	112700	127330375	1562	1562	1562	1562	0
453	20240408	112600	127330375	1562	1562	1562	1562	1
454	20240408	112500	127328813	1563	1563	1563	1563	0
455	20240408	112400	127328813	1563	1563	1563	1563	0
456	20240408	112300	127328813	1563	1564	1564	1563	3018
457	20240408	112200	122611380	1564	1564	1564	1564	0
458	20240408	112100	122611380	1564	1564	1564	1564	0
459	20240408	112000	122611380	1564	1564	1564	1564	0
460	20240408	111900	122611380	1564	1564	1564	1564	0
461	20240408	111800	122611380	1564	1564	1564	1564	392
462	20240408	111700	121998292	1563	1564	1565	1563	865
463	20240408	111600	120645434	1563	1563	1563	1563	0
464	20240408	111500	120645434	1563	1563	1563	1563	1882
465	20240408	111400	117703868	1563	1563	1563	1563	0
466	20240408	111300	117703868	1563	1562	1563	1562	837
467	20240408	111200	116396283	1561	1560	1561	1560	760
468	20240408	111100	115210678	1560	1560	1560	1560	0
469	20240408	111000	115210678	1560	1560	1560	1560	0
470	20240408	110900	115210678	1560	1560	1560	1560	0
471	20240408	110800	115210678	1560	1560	1560	1560	0
472	20240408	110700	115210678	1560	1560	1560	1560	0
473	20240408	110600	115210678	1560	1560	1560	1560	0
474	20240408	110500	115210678	1560	1560	1560	1560	0
475	20240408	110400	115210678	1560	1560	1560	1560	0
476	20240408	110300	115210678	1560	1560	1560	1560	32
477	20240408	110200	115160758	1560	1560	1560	1560	0
478	20240408	110100	115160758	1560	1560	1560	1560	1
479	20240408	110000	115159198	1558	1558	1558	1558	725
480	20240408	105900	114029648	1558	1558	1558	1558	0
481	20240408	105800	114029648	1558	1558	1558	1558	0
482	20240408	105700	114029648	1558	1558	1558	1558	0
483	20240408	105600	114029648	1558	1558	1558	1558	942
484	20240408	105500	112562012	1558	1558	1558	1558	1
485	20240408	105400	112560454	1558	1558	1558	1558	115
486	20240408	105300	112381284	1559	1559	1559	1559	0
487	20240408	105200	112381284	1559	1559	1559	1559	2
488	20240408	105100	112378166	1559	1559	1559	1559	36
489	20240408	105000	112322042	1559	1559	1559	1559	0
490	20240408	104900	112322042	1559	1559	1559	1559	1
491	20240408	104800	112320483	1560	1560	1560	1560	0
492	20240408	104700	112320483	1560	1560	1560	1560	0
493	20240408	104600	112320483	1560	1560	1560	1560	0
494	20240408	104500	112320483	1560	1560	1560	1560	0
495	20240408	104400	112320483	1560	1560	1560	1560	0
496	20240408	104300	112320483	1560	1560	1560	1560	100
497	20240408	104200	112164483	1560	1560	1560	1560	0
498	20240408	104100	112164483	1560	1560	1560	1560	0
499	20240408	104000	112164483	1560	1560	1560	1560	2
500	20240408	103900	112161363	1560	1560	1560	1560	0
501	20240408	103800	112161363	1560	1560	1560	1560	0
502	20240408	103700	112161363	1560	1560	1560	1560	0
503	20240408	103600	112161363	1560	1558	1560	1558	651
504	20240408	103500	111147103	1560	1560	1560	1560	0
505	20240408	103400	111147103	1560	1560	1560	1560	0
506	20240408	103300	111147103	1560	1560	1560	1560	0
507	20240408	103200	111147103	1560	1560	1560	1560	0
508	20240408	103100	111147103	1560	1560	1560	1560	0
509	20240408	103000	111147103	1560	1559	1560	1558	45
510	20240408	102900	111076953	1558	1558	1558	1558	0
511	20240408	102800	111076953	1558	1558	1558	1558	1
512	20240408	102700	111075395	1560	1560	1560	1560	1
513	20240408	102600	111073835	1560	1560	1560	1560	28
514	20240408	102500	111030155	1560	1560	1560	1560	0
515	20240408	102400	111030155	1560	1560	1560	1560	741
516	20240408	102300	109874195	1556	1556	1556	1556	0
517	20240408	102200	109874195	1556	1556	1556	1556	0
518	20240408	102100	109874195	1556	1556	1556	1556	0
519	20240408	102000	109874195	1556	1556	1556	1556	0
520	20240408	101900	109874195	1556	1556	1556	1556	0
521	20240408	101800	109874195	1556	1556	1556	1556	0
522	20240408	101700	109874195	1556	1556	1556	1556	3
523	20240408	101600	109869527	1556	1556	1556	1556	0
524	20240408	101500	109869527	1556	1556	1556	1556	341
525	20240408	101400	109338931	1559	1559	1559	1554	724
526	20240408	101300	108210420	1557	1565	1565	1557	24
527	20240408	101200	108173039	1565	1569	1569	1565	803
528	20240408	101100	106916187	1569	1569	1569	1569	0
529	20240408	101000	106916187	1569	1572	1572	1566	593
530	20240408	100900	105984895	1572	1572	1572	1572	764
531	20240408	100800	104783887	1572	1566	1574	1566	1936
532	20240408	100700	101744452	1566	1566	1566	1566	312
533	20240408	100600	101255860	1566	1561	1566	1561	1458
534	20240408	100500	98979832	1565	1552	1565	1551	5216
535	20240408	100400	90845156	1557	1557	1557	1557	499
536	20240408	100300	90068213	1557	1552	1557	1552	982
537	20240408	100200	88544035	1553	1553	1553	1553	0
538	20240408	100100	88544035	1553	1553	1553	1553	5
539	20240408	100000	88536270	1553	1553	1553	1553	0
540	20240408	095900	88536270	1553	1552	1553	1552	1238
541	20240408	095800	86614891	1551	1551	1551	1551	0
542	20240408	095700	86614891	1551	1551	1551	1551	660
543	20240408	095600	85591231	1549	1550	1550	1549	2001
544	20240408	095500	82489682	1550	1550	1550	1550	0
545	20240408	095400	82489682	1550	1550	1550	1550	100
546	20240408	095300	82334682	1550	1550	1550	1550	0
547	20240408	095200	82334682	1550	1550	1550	1550	491
548	20240408	095100	81573632	1551	1551	1551	1551	0
549	20240408	095000	81573632	1551	1550	1551	1550	770
550	20240408	094900	80379929	1550	1550	1550	1550	8
551	20240408	094800	80367529	1550	1550	1550	1550	50
552	20240408	094700	80290029	1550	1550	1552	1550	203
553	20240408	094600	79975377	1550	1550	1553	1550	73
554	20240408	094500	79862203	1553	1550	1553	1550	507
555	20240408	094400	79076338	1550	1550	1550	1550	750
556	20240408	094300	77913838	1550	1550	1550	1550	0
557	20240408	094200	77913838	1550	1550	1550	1550	27
558	20240408	094100	77871988	1550	1550	1550	1550	172
559	20240408	094000	77605388	1549	1549	1549	1549	0
560	20240408	093900	77605388	1549	1549	1549	1549	0
561	20240408	093800	77605388	1549	1550	1550	1549	100
562	20240408	093700	77450435	1550	1550	1550	1550	3
563	20240408	093600	77445785	1554	1553	1554	1546	2516
564	20240408	093500	73549448	1554	1556	1556	1554	21
565	20240408	093400	73516812	1556	1556	1556	1556	200
566	20240408	093300	73205612	1556	1559	1559	1556	20
567	20240408	093200	73174462	1559	1547	1559	1547	340
568	20240408	093100	72648002	1546	1546	1546	1546	0
569	20240408	093000	72648002	1546	1546	1546	1546	0
570	20240408	092900	72648002	1546	1552	1552	1546	1000
571	20240408	092800	71101766	1559	1559	1559	1559	2
572	20240408	092700	71098648	1559	1559	1559	1559	0
573	20240408	092600	71098648	1559	1552	1559	1552	62
574	20240408	092500	71002417	1550	1550	1550	1550	0
575	20240408	092400	71002417	1550	1546	1550	1546	3603
576	20240408	092300	65432127	1545	1546	1546	1545	3062
577	20240408	092200	60698276	1546	1552	1552	1546	653
578	20240408	092100	59688504	1546	1546	1546	1545	312
579	20240408	092000	59206354	1546	1546	1546	1546	3083
580	20240408	091900	54440036	1546	1546	1546	1546	553
581	20240408	091800	53585098	1545	1546	1546	1545	52
582	20240408	091700	53504730	1546	1547	1547	1546	227
583	20240408	091600	53153565	1547	1547	1547	1547	1529
584	20240408	091500	50788202	1547	1547	1547	1547	562
585	20240408	091400	49918788	1544	1545	1547	1544	232
586	20240408	091300	49560194	1547	1559	1559	1547	2982
587	20240408	091200	44932840	1560	1568	1568	1560	1912
588	20240408	091100	41949677	1568	1560	1568	1560	620
589	20240408	091000	40981197	1560	1568	1568	1560	6261
590	20240408	090900	31210814	1561	1561	1561	1561	38
591	20240408	090800	31151496	1561	1562	1562	1561	1020
592	20240408	090700	29559061	1560	1577	1577	1560	100
593	20240408	090600	29401528	1577	1565	1577	1560	2025
594	20240408	090500	26228944	1565	1578	1580	1565	7863
595	20240408	090400	13912089	1580	1587	1587	1580	273
596	20240408	090300	13480450	1590	1595	1595	1590	348
597	20240408	090200	12926605	1595	1597	1597	1590	756
598	20240408	090100	11721926	1597	1597	1598	1590	2645
599	20240408	090000	7508961	1590	1597	1597	1590	4711