KissMeData/073540/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	193600	114799648	1866	1866	1866	1866	98
3	20240402	193500	114799648	1866	1866	1866	1866	0
4	20240402	193400	114799648	1866	1866	1866	1866	0
5	20240402	193300	114799648	1866	1866	1866	1866	0
6	20240402	193200	114799648	1866	1866	1866	1866	0
7	20240402	193100	114799648	1866	1866	1866	1866	0
8	20240402	193000	114799648	1866	1866	1866	1866	0
9	20240402	192900	114799648	1866	1866	1866	1866	0
10	20240402	192800	114799648	1866	1866	1866	1866	0
11	20240402	192700	114799648	1866	1866	1866	1866	0
12	20240402	192600	114799648	1866	1866	1866	1866	0
13	20240402	192500	114799648	1866	1866	1866	1866	0
14	20240402	192400	114799648	1866	1866	1866	1866	0
15	20240402	192300	114799648	1866	1866	1866	1866	0
16	20240402	192200	114799648	1866	1866	1866	1866	0
17	20240402	192100	114799648	1866	1866	1866	1866	0
18	20240402	192000	114799648	1866	1866	1866	1866	0
19	20240402	191900	114799648	1866	1866	1866	1866	0
20	20240402	191800	114799648	1866	1866	1866	1866	0
21	20240402	191700	114799648	1866	1866	1866	1866	0
22	20240402	191600	114799648	1866	1866	1866	1866	0
23	20240402	191500	114799648	1866	1866	1866	1866	0
24	20240402	191400	114799648	1866	1866	1866	1866	0
25	20240402	191300	114799648	1866	1866	1866	1866	0
26	20240402	191200	114799648	1866	1866	1866	1866	0
27	20240402	191100	114799648	1866	1866	1866	1866	0
28	20240402	191000	114799648	1866	1866	1866	1866	0
29	20240402	190900	114799648	1866	1866	1866	1866	0
30	20240402	190800	114799648	1866	1866	1866	1866	0
31	20240402	190700	114799648	1866	1866	1866	1866	0
32	20240402	190600	114799648	1866	1866	1866	1866	98
33	20240402	190500	114799648	1866	1866	1866	1866	0
34	20240402	190400	114799648	1866	1866	1866	1866	0
35	20240402	190300	114799648	1866	1866	1866	1866	0
36	20240402	190200	114799648	1866	1866	1866	1866	0
37	20240402	190100	114799648	1866	1866	1866	1866	0
38	20240402	190000	114799648	1866	1866	1866	1866	0
39	20240402	185900	114799648	1866	1866	1866	1866	0
40	20240402	185800	114799648	1866	1866	1866	1866	0
41	20240402	185700	114799648	1866	1866	1866	1866	0
42	20240402	185600	114799648	1866	1866	1866	1866	0
43	20240402	185500	114799648	1866	1866	1866	1866	0
44	20240402	185400	114799648	1866	1866	1866	1866	0
45	20240402	185300	114799648	1866	1866	1866	1866	0
46	20240402	185200	114799648	1866	1866	1866	1866	0
47	20240402	185100	114799648	1866	1866	1866	1866	0
48	20240402	185000	114799648	1866	1866	1866	1866	0
49	20240402	184900	114799648	1866	1866	1866	1866	0
50	20240402	184800	114799648	1866	1866	1866	1866	0
51	20240402	184700	114799648	1866	1866	1866	1866	0
52	20240402	184600	114799648	1866	1866	1866	1866	0
53	20240402	184500	114799648	1866	1866	1866	1866	0
54	20240402	184400	114799648	1866	1866	1866	1866	0
55	20240402	184300	114799648	1866	1866	1866	1866	0
56	20240402	184200	114799648	1866	1866	1866	1866	0
57	20240402	184100	114799648	1866	1866	1866	1866	0
58	20240402	184000	114799648	1866	1866	1866	1866	0
59	20240402	183900	114799648	1866	1866	1866	1866	0
60	20240402	183800	114799648	1866	1866	1866	1866	0
61	20240402	183700	114799648	1866	1866	1866	1866	0
62	20240402	183600	114799648	1866	1866	1866	1866	98
63	20240402	183500	114799648	1866	1866	1866	1866	0
64	20240402	183400	114799648	1866	1866	1866	1866	0
65	20240402	183300	114799648	1866	1866	1866	1866	0
66	20240402	183200	114799648	1866	1866	1866	1866	0
67	20240402	183100	114799648	1866	1866	1866	1866	0
68	20240402	183000	114799648	1866	1866	1866	1866	0
69	20240402	182900	114799648	1866	1866	1866	1866	0
70	20240402	182800	114799648	1866	1866	1866	1866	0
71	20240402	182700	114799648	1866	1866	1866	1866	0
72	20240402	182600	114799648	1866	1866	1866	1866	0
73	20240402	182500	114799648	1866	1866	1866	1866	0
74	20240402	182400	114799648	1866	1866	1866	1866	0
75	20240402	182300	114799648	1866	1866	1866	1866	0
76	20240402	182200	114799648	1866	1866	1866	1866	0
77	20240402	182100	114799648	1866	1866	1866	1866	0
78	20240402	182000	114799648	1866	1866	1866	1866	0
79	20240402	181900	114799648	1866	1866	1866	1866	0
80	20240402	181800	114799648	1866	1866	1866	1866	0
81	20240402	181700	114799648	1866	1866	1866	1866	0
82	20240402	181600	114799648	1866	1866	1866	1866	0
83	20240402	181500	114799648	1866	1866	1866	1866	0
84	20240402	181400	114799648	1866	1866	1866	1866	0
85	20240402	181300	114799648	1866	1866	1866	1866	0
86	20240402	181200	114799648	1866	1866	1866	1866	0
87	20240402	181100	114799648	1866	1866	1866	1866	0
88	20240402	181000	114799648	1866	1866	1866	1866	0
89	20240402	180900	114799648	1866	1866	1866	1866	0
90	20240402	180800	114799648	1866	1866	1866	1866	0
91	20240402	180700	114799648	1866	1866	1866	1866	0
92	20240402	180600	114799648	1866	1866	1866	1866	98
93	20240402	180500	114799648	1866	1866	1866	1866	0
94	20240402	180400	114799648	1866	1866	1866	1866	0
95	20240402	180300	114799648	1866	1866	1866	1866	0
96	20240402	180200	114799648	1866	1866	1866	1866	0
97	20240402	180100	114799648	1866	1866	1866	1866	0
98	20240402	180000	114799648	1866	1866	1866	1866	0
99	20240402	175900	114799648	1866	1866	1866	1866	0
100	20240402	175800	114799648	1866	1866	1866	1866	0
101	20240402	175700	114799648	1866	1866	1866	1866	0
102	20240402	175600	114799648	1866	1866	1866	1866	0
103	20240402	175500	114799648	1866	1866	1866	1866	0
104	20240402	175400	114799648	1866	1866	1866	1866	0
105	20240402	175300	114799648	1866	1866	1866	1866	0
106	20240402	175200	114799648	1866	1866	1866	1866	0
107	20240402	175100	114799648	1866	1866	1866	1866	0
108	20240402	175000	114799648	1866	1866	1866	1866	0
109	20240402	174900	114799648	1866	1866	1866	1866	0
110	20240402	174800	114799648	1866	1866	1866	1866	0
111	20240402	174700	114799648	1866	1866	1866	1866	0
112	20240402	174600	114799648	1866	1866	1866	1866	0
113	20240402	174500	114799648	1866	1866	1866	1866	0
114	20240402	174400	114799648	1866	1866	1866	1866	0
115	20240402	174300	114799648	1866	1866	1866	1866	0
116	20240402	174200	114799648	1866	1866	1866	1866	0
117	20240402	174100	114799648	1866	1866	1866	1866	0
118	20240402	174000	114799648	1866	1866	1866	1866	0
119	20240402	173900	114799648	1866	1866	1866	1866	0
120	20240402	173800	114799648	1866	1866	1866	1866	0
121	20240402	173700	114799648	1866	1866	1866	1866	0
122	20240402	173600	114799648	1866	1866	1866	1866	98
123	20240402	173500	114799648	1866	1866	1866	1866	0
124	20240402	173400	114799648	1866	1866	1866	1866	0
125	20240402	173300	114799648	1866	1866	1866	1866	0
126	20240402	173200	114799648	1866	1866	1866	1866	0
127	20240402	173100	114799648	1866	1866	1866	1866	0
128	20240402	173000	114799648	1866	1866	1866	1866	0
129	20240402	172900	114799648	1866	1866	1866	1866	0
130	20240402	172800	114799648	1866	1866	1866	1866	0
131	20240402	172700	114799648	1866	1866	1866	1866	0
132	20240402	172600	114799648	1866	1866	1866	1866	0
133	20240402	172500	114799648	1866	1866	1866	1866	0
134	20240402	172400	114799648	1866	1866	1866	1866	0
135	20240402	172300	114799648	1866	1866	1866	1866	0
136	20240402	172200	114799648	1866	1866	1866	1866	0
137	20240402	172100	114799648	1866	1866	1866	1866	0
138	20240402	172000	114799648	1866	1866	1866	1866	0
139	20240402	171900	114799648	1866	1866	1866	1866	0
140	20240402	171800	114799648	1866	1866	1866	1866	0
141	20240402	171700	114799648	1866	1866	1866	1866	0
142	20240402	171600	114799648	1866	1866	1866	1866	0
143	20240402	171500	114799648	1866	1866	1866	1866	0
144	20240402	171400	114799648	1866	1866	1866	1866	0
145	20240402	171300	114799648	1866	1866	1866	1866	0
146	20240402	171200	114799648	1866	1866	1866	1866	0
147	20240402	171100	114799648	1866	1866	1866	1866	0
148	20240402	171000	114799648	1866	1866	1866	1866	0
149	20240402	170900	114799648	1866	1866	1866	1866	0
150	20240402	170800	114799648	1866	1866	1866	1866	0
151	20240402	170700	114799648	1866	1866	1866	1866	0
152	20240402	170600	114799648	1866	1866	1866	1866	98
153	20240402	170500	114799648	1866	1866	1866	1866	0
154	20240402	170400	114799648	1866	1866	1866	1866	0
155	20240402	170300	114799648	1866	1866	1866	1866	0
156	20240402	170200	114799648	1866	1866	1866	1866	0
157	20240402	170100	114799648	1866	1866	1866	1866	0
158	20240402	170000	114799648	1866	1866	1866	1866	0
159	20240402	165900	114799648	1866	1866	1866	1866	0
160	20240402	165800	114799648	1866	1866	1866	1866	0
161	20240402	165700	114799648	1866	1866	1866	1866	0
162	20240402	165600	114799648	1866	1866	1866	1866	0
163	20240402	165500	114799648	1866	1866	1866	1866	0
164	20240402	165400	114799648	1866	1866	1866	1866	0
165	20240402	165300	114799648	1866	1866	1866	1866	0
166	20240402	165200	114799648	1866	1866	1866	1866	0
167	20240402	165100	114799648	1866	1866	1866	1866	0
168	20240402	165000	114799648	1866	1866	1866	1866	0
169	20240402	164900	114799648	1866	1866	1866	1866	0
170	20240402	164800	114799648	1866	1866	1866	1866	0
171	20240402	164700	114799648	1866	1866	1866	1866	0
172	20240402	164600	114799648	1866	1866	1866	1866	0
173	20240402	164500	114799648	1866	1866	1866	1866	0
174	20240402	164400	114799648	1866	1866	1866	1866	0
175	20240402	164300	114799648	1866	1866	1866	1866	0
176	20240402	164200	114799648	1866	1866	1866	1866	0
177	20240402	164100	114799648	1866	1866	1866	1866	0
178	20240402	164000	114799648	1866	1866	1866	1866	0
179	20240402	163900	114799648	1866	1866	1866	1866	0
180	20240402	163800	114799648	1866	1866	1866	1866	0
181	20240402	163700	114799648	1866	1866	1866	1866	0
182	20240402	163600	114799648	1866	1866	1866	1866	98
183	20240402	163500	114799648	1866	1866	1866	1866	0
184	20240402	163400	114799648	1866	1866	1866	1866	0
185	20240402	163300	114799648	1866	1866	1866	1866	0
186	20240402	163200	114799648	1866	1866	1866	1866	0
187	20240402	163100	114799648	1866	1866	1866	1866	0
188	20240402	163000	114799648	1866	1866	1866	1866	0
189	20240402	162900	114799648	1866	1866	1866	1866	0
190	20240402	162800	114799648	1866	1866	1866	1866	0
191	20240402	162700	114799648	1866	1866	1866	1866	0
192	20240402	162600	114799648	1866	1866	1866	1866	0
193	20240402	162500	114799648	1866	1866	1866	1866	0
194	20240402	162400	114799648	1866	1866	1866	1866	0
195	20240402	162300	114799648	1866	1866	1866	1866	0
196	20240402	162200	114799648	1866	1866	1866	1866	0
197	20240402	162100	114799648	1866	1866	1866	1866	0
198	20240402	162000	114799648	1866	1866	1866	1866	0
199	20240402	161900	114799648	1866	1866	1866	1866	0
200	20240402	161800	114799648	1866	1866	1866	1866	0
201	20240402	161700	114799648	1866	1866	1866	1866	0
202	20240402	161600	114799648	1866	1866	1866	1866	0
203	20240402	161500	114799648	1866	1866	1866	1866	0
204	20240402	161400	114799648	1866	1866	1866	1866	0
205	20240402	161300	114799648	1866	1866	1866	1866	0
206	20240402	161200	114799648	1866	1866	1866	1866	0
207	20240402	161100	114799648	1866	1866	1866	1866	0
208	20240402	161000	114799648	1866	1866	1866	1866	0
209	20240402	160900	114799648	1866	1866	1866	1866	0
210	20240402	160800	114799648	1866	1866	1866	1866	0
211	20240402	160700	114799648	1866	1866	1866	1866	0
212	20240402	160600	114799648	1866	1866	1866	1866	98
213	20240402	160500	114799648	1866	1866	1866	1866	0
214	20240402	160400	114799648	1866	1866	1866	1866	0
215	20240402	160300	114799648	1866	1866	1866	1866	0
216	20240402	160200	114799648	1866	1866	1866	1866	0
217	20240402	160100	114799648	1866	1866	1866	1866	0
218	20240402	160000	114799648	1866	1866	1866	1866	0
219	20240402	155900	114799648	1866	1866	1866	1866	0
220	20240402	155800	114799648	1866	1866	1866	1866	0
221	20240402	155700	114799648	1866	1866	1866	1866	0
222	20240402	155600	114799648	1866	1866	1866	1866	0
223	20240402	155500	114799648	1866	1866	1866	1866	0
224	20240402	155400	114799648	1866	1866	1866	1866	0
225	20240402	155300	114799648	1866	1866	1866	1866	0
226	20240402	155200	114799648	1866	1866	1866	1866	0
227	20240402	155100	114799648	1866	1866	1866	1866	0
228	20240402	155000	114799648	1866	1866	1866	1866	0
229	20240402	154900	114799648	1866	1866	1866	1866	0
230	20240402	154800	114799648	1866	1866	1866	1866	0
231	20240402	154700	114799648	1866	1866	1866	1866	0
232	20240402	154600	114799648	1866	1866	1866	1866	0
233	20240402	154500	114799648	1866	1866	1866	1866	0
234	20240402	154400	114799648	1866	1866	1866	1866	0
235	20240402	154300	114799648	1866	1866	1866	1866	0
236	20240402	154200	114799648	1866	1866	1866	1866	0
237	20240402	154100	114799648	1866	1866	1866	1866	0
238	20240402	154000	114799648	1866	1866	1866	1866	0
239	20240402	153900	114799648	1866	1866	1866	1866	0
240	20240402	153800	114799648	1866	1866	1866	1866	0
241	20240402	153700	114799648	1866	1866	1866	1866	0
242	20240402	153600	114799648	1866	1866	1866	1866	98
243	20240402	153500	114799648	1866	1866	1866	1866	0
244	20240402	153400	114799648	1866	1866	1866	1866	0
245	20240402	153300	114799648	1866	1866	1866	1866	0
246	20240402	153200	114799648	1866	1866	1866	1866	0
247	20240402	153100	114799648	1866	1866	1866	1866	0
248	20240402	153000	114799648	1866	1866	1866	1866	98
249	20240402	152900	114616780	1866	1866	1866	1866	0
250	20240402	152800	114616780	1866	1866	1866	1866	0
251	20240402	152700	114616780	1866	1866	1866	1866	0
252	20240402	152600	114616780	1866	1866	1866	1866	0
253	20240402	152500	114616780	1866	1866	1866	1866	0
254	20240402	152400	114616780	1866	1866	1866	1866	0
255	20240402	152300	114616780	1866	1866	1866	1866	0
256	20240402	152200	114616780	1866	1866	1866	1866	0
257	20240402	152100	114616780	1866	1866	1866	1866	0
258	20240402	152000	114616780	1866	1866	1866	1866	0
259	20240402	151900	114616780	1866	1865	1866	1865	225
260	20240402	151800	114197104	1866	1866	1866	1866	1
261	20240402	151700	114195238	1866	1866	1866	1866	1577
262	20240402	151600	111252556	1865	1865	1866	1865	107
263	20240402	151500	111052950	1865	1865	1865	1865	0
264	20240402	151400	111052950	1865	1865	1865	1865	1
265	20240402	151300	111051085	1865	1865	1865	1865	2
266	20240402	151200	111047355	1865	1866	1866	1865	3
267	20240402	151100	111041759	1866	1866	1866	1866	2
268	20240402	151000	111038027	1866	1866	1866	1866	2
269	20240402	150900	111034295	1866	1866	1866	1866	1
270	20240402	150800	111032429	1866	1866	1866	1866	2
271	20240402	150700	111028697	1866	1866	1866	1866	2
272	20240402	150600	111024965	1866	1866	1866	1866	1
273	20240402	150500	111023099	1866	1866	1866	1866	9
274	20240402	150400	111006305	1866	1866	1866	1866	4
275	20240402	150300	110998841	1866	1866	1866	1866	1
276	20240402	150200	110996975	1866	1866	1866	1866	0
277	20240402	150100	110996975	1866	1866	1866	1866	2
278	20240402	150000	110993243	1866	1866	1866	1866	2
279	20240402	145900	110989511	1866	1866	1866	1866	11
280	20240402	145800	110968985	1866	1866	1866	1866	3
281	20240402	145700	110963387	1866	1866	1866	1866	1099
282	20240402	145600	108912653	1866	1866	1866	1866	1
283	20240402	145500	108910787	1866	1865	1866	1854	760
284	20240402	145400	107495273	1865	1865	1865	1865	1780
285	20240402	145300	104175573	1865	1865	1865	1865	10
286	20240402	145200	104156923	1865	1865	1865	1865	2
287	20240402	145100	104153193	1865	1865	1865	1865	1
288	20240402	145000	104151328	1865	1865	1865	1865	2
289	20240402	144900	104147598	1865	1865	1865	1865	1
290	20240402	144800	104145733	1865	1865	1865	1865	4
291	20240402	144700	104138273	1865	1865	1865	1865	10
292	20240402	144600	104119623	1865	1865	1865	1865	2
293	20240402	144500	104115893	1865	1865	1865	1865	2
294	20240402	144400	104112163	1852	1865	1865	1852	74
295	20240402	144300	103975102	1865	1865	1865	1865	2
296	20240402	144200	103971372	1865	1865	1865	1865	2
297	20240402	144100	103967642	1865	1865	1865	1865	11
298	20240402	144000	103947127	1865	1865	1865	1865	196
299	20240402	143900	103581587	1865	1865	1865	1865	1
300	20240402	143800	103579722	1865	1865	1865	1865	2
301	20240402	143700	103575992	1865	1865	1865	1865	659
302	20240402	143600	102346957	1865	1865	1865	1865	2
303	20240402	143500	102343227	1865	1865	1865	1865	11
304	20240402	143400	102322712	1865	1865	1865	1865	1
305	20240402	143300	102320847	1865	1865	1865	1865	2
306	20240402	143200	102317117	1865	1865	1865	1865	2
307	20240402	143100	102313387	1865	1865	1865	1865	1
308	20240402	143000	102311522	1865	1865	1865	1865	2
309	20240402	142900	102307792	1865	1865	1865	1865	11
310	20240402	142800	102287277	1865	1865	1865	1865	1
311	20240402	142700	102285412	1865	1865	1865	1865	1
312	20240402	142600	102283547	1865	1865	1865	1860	208
313	20240402	142500	101895727	1865	1865	1865	1865	0
314	20240402	142400	101895727	1865	1863	1865	1852	906
315	20240402	142300	100208418	1865	1865	1865	1865	13
316	20240402	142200	100184173	1865	1865	1865	1865	2
317	20240402	142100	100180443	1863	1865	1865	1863	542
318	20240402	142000	99170695	1865	1865	1865	1865	13
319	20240402	141900	99146450	1865	1865	1865	1863	967
320	20240402	141800	97344429	1865	1865	1865	1865	0
321	20240402	141700	97344429	1865	1865	1865	1865	12
322	20240402	141600	97322049	1864	1865	1865	1864	526
323	20240402	141500	96341583	1865	1865	1865	1865	0
324	20240402	141400	96341583	1865	1865	1865	1865	1
325	20240402	141300	96339718	1865	1865	1865	1865	4
326	20240402	141200	96332258	1865	1865	1865	1865	185
327	20240402	141100	95987233	1865	1865	1865	1865	11
328	20240402	141000	95966718	1865	1865	1865	1865	702
329	20240402	140900	94657488	1865	1865	1866	1865	1980
330	20240402	140800	90963623	1865	1865	1865	1865	1403
331	20240402	140700	88347028	1865	1865	1865	1865	2
332	20240402	140600	88343298	1865	1865	1865	1865	0
333	20240402	140500	88343298	1865	1865	1865	1865	10
334	20240402	140400	88324648	1865	1865	1865	1865	2
335	20240402	140300	88320918	1865	1865	1865	1865	1002
336	20240402	140200	86452188	1865	1865	1865	1865	3
337	20240402	140100	86446593	1865	1865	1865	1865	2
338	20240402	140000	86442863	1865	1865	1865	1865	15
339	20240402	135900	86414888	1865	1865	1865	1865	10
340	20240402	135800	86396238	1865	1865	1865	1865	186
341	20240402	135700	86049348	1865	1865	1865	1865	2
342	20240402	135600	86045618	1865	1865	1865	1865	1
343	20240402	135500	86043753	1865	1865	1865	1865	0
344	20240402	135400	86043753	1865	1864	1865	1864	11
345	20240402	135300	86023247	1865	1865	1865	1865	11
346	20240402	135200	86002732	1865	1865	1865	1865	1
347	20240402	135100	86000867	1865	1865	1865	1865	4
348	20240402	135000	85993407	1865	1865	1865	1865	1
349	20240402	134900	85991542	1865	1865	1865	1865	2
350	20240402	134800	85987812	1864	1865	1865	1864	3
351	20240402	134700	85982218	1865	1865	1865	1865	10
352	20240402	134600	85963568	1865	1865	1865	1865	2
353	20240402	134500	85959838	1865	1865	1865	1865	2
354	20240402	134400	85956108	1865	1865	1865	1865	184
355	20240402	134300	85612948	1865	1865	1865	1865	2
356	20240402	134200	85609218	1865	1865	1865	1865	1
357	20240402	134100	85607353	1865	1865	1865	1865	11
358	20240402	134000	85586838	1865	1865	1865	1865	15
359	20240402	133900	85558863	1865	1864	1865	1864	32
360	20240402	133800	85499214	1865	1865	1865	1865	2
361	20240402	133700	85495484	1865	1865	1865	1865	3
362	20240402	133600	85489889	1865	1865	1865	1865	2
363	20240402	133500	85486159	1865	1865	1865	1865	11
364	20240402	133400	85465644	1865	1865	1865	1865	0
365	20240402	133300	85465644	1865	1865	1865	1864	283
366	20240402	133200	84938081	1865	1864	1865	1864	730
367	20240402	133100	83577359	1865	1865	1865	1865	2
368	20240402	133000	83573629	1865	1865	1865	1865	187
369	20240402	132900	83224874	1865	1865	1865	1865	10
370	20240402	132800	83206224	1865	1865	1865	1865	2
371	20240402	132700	83202494	1865	1865	1865	1865	3
372	20240402	132600	83196899	1865	1865	1865	1865	2
373	20240402	132500	83193169	1865	1865	1865	1865	2
374	20240402	132400	83189439	1865	1865	1865	1865	1
375	20240402	132300	83187574	1865	1865	1865	1865	12
376	20240402	132200	83165194	1865	1865	1865	1865	2
377	20240402	132100	83161464	1865	1865	1865	1865	1
378	20240402	132000	83159599	1865	1865	1865	1865	13
379	20240402	131900	83135354	1865	1865	1865	1865	2
380	20240402	131800	83131624	1866	1866	1866	1866	2
381	20240402	131700	83127892	1866	1866	1866	1866	11
382	20240402	131600	83107366	1866	1865	1866	1865	208
383	20240402	131500	82719273	1866	1866	1866	1866	1
384	20240402	131400	82717407	1866	1866	1866	1866	2
385	20240402	131300	82713675	1866	1866	1866	1866	2
386	20240402	131200	82709943	1866	1866	1866	1866	1
387	20240402	131100	82708077	1866	1866	1866	1866	12
388	20240402	131000	82685685	1866	1866	1866	1866	2
389	20240402	130900	82681953	1866	1866	1866	1866	0
390	20240402	130800	82681953	1866	1866	1866	1866	1
391	20240402	130700	82680087	1866	1865	1866	1864	1127
392	20240402	130600	80578937	1866	1866	1866	1866	7
393	20240402	130500	80565875	1866	1866	1866	1866	3
394	20240402	130400	80560277	1866	1866	1866	1866	0
395	20240402	130300	80560277	1866	1866	1866	1866	2
396	20240402	130200	80556545	1866	1866	1866	1866	187
397	20240402	130100	80207603	1866	1866	1866	1866	2
398	20240402	130000	80203871	1866	1866	1866	1866	15
399	20240402	125900	80175881	1866	1866	1866	1866	30
400	20240402	125800	80119901	1866	1866	1866	1866	1
401	20240402	125700	80118035	1866	1866	1866	1866	2
402	20240402	125600	80114303	1866	1866	1866	1866	3
403	20240402	125500	80108705	1866	1866	1866	1866	8
404	20240402	125400	80093777	1866	1866	1866	1866	2
405	20240402	125300	80090045	1866	1866	1866	1866	2
406	20240402	125200	80086313	1866	1866	1866	1866	3
407	20240402	125100	80080715	1866	1866	1866	1866	2
408	20240402	125000	80076983	1866	1866	1866	1866	2
409	20240402	124900	80073251	1865	1866	1866	1865	62
410	20240402	124800	79957619	1866	1866	1866	1866	184
411	20240402	124700	79614275	1866	1866	1866	1866	4
412	20240402	124600	79606811	1866	1866	1866	1866	1
413	20240402	124500	79604945	1866	1866	1866	1866	20
414	20240402	124400	79567625	1866	1866	1866	1866	2
415	20240402	124300	79563893	1866	1866	1866	1866	3
416	20240402	124200	79558295	1866	1866	1866	1866	0
417	20240402	124100	79558295	1866	1866	1866	1866	435
418	20240402	124000	78746585	1867	1867	1867	1867	14
419	20240402	123900	78720447	1866	1866	1866	1866	375
420	20240402	123800	78020697	1866	1866	1866	1866	2
421	20240402	123700	78016965	1865	1866	1866	1865	45
422	20240402	123600	77933039	1866	1866	1866	1866	22
423	20240402	123500	77891987	1866	1866	1866	1866	3
424	20240402	123400	77886389	1866	1866	1866	1866	185
425	20240402	123300	77541179	1866	1866	1866	1866	6
426	20240402	123200	77529983	1866	1866	1866	1866	4
427	20240402	123100	77522519	1866	1866	1866	1866	3
428	20240402	123000	77516921	1866	1866	1866	1866	2
429	20240402	122900	77513189	1866	1866	1866	1866	2
430	20240402	122800	77509457	1866	1866	1866	1866	3
431	20240402	122700	77503859	1866	1866	1866	1866	21
432	20240402	122600	77464673	1866	1866	1866	1866	2
433	20240402	122500	77460941	1866	1866	1866	1866	2
434	20240402	122400	77457209	1866	1866	1866	1866	1
435	20240402	122300	77455343	1866	1866	1866	1866	0
436	20240402	122200	77455343	1866	1866	1866	1866	2
437	20240402	122100	77451611	1866	1866	1866	1866	2
438	20240402	122000	77447879	1866	1866	1866	1866	201
439	20240402	121900	77072813	1866	1866	1866	1866	0
440	20240402	121800	77072813	1866	1866	1866	1866	23
441	20240402	121700	77029895	1866	1866	1866	1866	0
442	20240402	121600	77029895	1866	1866	1866	1866	4
443	20240402	121500	77022431	1866	1866	1866	1866	1
444	20240402	121400	77020565	1866	1866	1866	1866	2
445	20240402	121300	77016833	1866	1866	1866	1866	0
446	20240402	121200	77016833	1866	1866	1866	1866	2
447	20240402	121100	77013101	1866	1866	1866	1866	3
448	20240402	121000	77007503	1866	1866	1866	1866	2
449	20240402	120900	77003771	1866	1866	1866	1866	20
450	20240402	120800	76966451	1866	1866	1866	1866	2
451	20240402	120700	76962719	1866	1866	1866	1866	1
452	20240402	120600	76960853	1866	1866	1866	1866	189
453	20240402	120500	76608179	1866	1866	1866	1866	1
454	20240402	120400	76606313	1866	1866	1866	1866	2
455	20240402	120300	76602581	1866	1866	1866	1866	2
456	20240402	120200	76598849	1866	1866	1866	1866	11
457	20240402	120100	76578323	1865	1866	1866	1865	102
458	20240402	120000	76388091	1866	1866	1866	1866	35
459	20240402	115900	76322781	1866	1866	1866	1866	0
460	20240402	115800	76322781	1866	1865	1866	1865	462
461	20240402	115700	75461150	1866	1866	1866	1866	1348
462	20240402	115600	72945782	1867	1867	1867	1867	0
463	20240402	115500	72945782	1867	1867	1867	1867	0
464	20240402	115400	72945782	1867	1867	1867	1867	0
465	20240402	115300	72945782	1867	1867	1867	1867	0
466	20240402	115200	72945782	1867	1867	1867	1867	185
467	20240402	115100	72600387	1867	1867	1867	1867	20
468	20240402	115000	72563047	1866	1866	1866	1866	0
469	20240402	114900	72563047	1866	1866	1866	1866	0
470	20240402	114800	72563047	1866	1866	1866	1866	0
471	20240402	114700	72563047	1866	1866	1866	1866	0
472	20240402	114600	72563047	1866	1866	1866	1866	2332
473	20240402	114500	68211535	1867	1867	1867	1867	0
474	20240402	114400	68211535	1867	1867	1867	1867	0
475	20240402	114300	68211535	1867	1867	1867	1867	0
476	20240402	114200	68211535	1867	1866	1867	1866	4396
477	20240402	114100	60008177	1866	1866	1866	1866	2
478	20240402	114000	60004445	1866	1866	1866	1866	14
479	20240402	113900	59978321	1866	1866	1866	1866	2
480	20240402	113800	59974589	1866	1866	1866	1866	187
481	20240402	113700	59625647	1866	1866	1866	1866	0
482	20240402	113600	59625647	1866	1866	1866	1866	3
483	20240402	113500	59620049	1866	1866	1866	1866	2
484	20240402	113400	59616317	1866	1866	1866	1866	0
485	20240402	113300	59616317	1866	1866	1866	1866	27
486	20240402	113200	59565935	1866	1866	1866	1866	4
487	20240402	113100	59558471	1866	1866	1866	1866	2
488	20240402	113000	59554739	1866	1866	1866	1866	1
489	20240402	112900	59552873	1866	1866	1866	1866	2
490	20240402	112800	59549141	1866	1866	1866	1866	2147
491	20240402	112700	55542839	1866	1866	1866	1866	0
492	20240402	112600	55542839	1866	1866	1866	1866	3
493	20240402	112500	55537241	1866	1866	1866	1866	2
494	20240402	112400	55533509	1866	1866	1866	1866	207
495	20240402	112300	55147247	1866	1866	1866	1866	0
496	20240402	112200	55147247	1866	1866	1866	1866	2
497	20240402	112100	55143515	1866	1866	1866	1866	2
498	20240402	112000	55139783	1866	1866	1866	1866	16
499	20240402	111900	55109927	1866	1866	1866	1866	78
500	20240402	111800	54964379	1866	1866	1866	1866	40
501	20240402	111700	54889739	1866	1866	1866	1866	2
502	20240402	111600	54886007	1866	1866	1866	1866	2
503	20240402	111500	54882275	1866	1866	1866	1866	22
504	20240402	111400	54841223	1866	1866	1866	1866	2
505	20240402	111300	54837491	1866	1866	1866	1866	0
506	20240402	111200	54837491	1866	1866	1866	1866	2
507	20240402	111100	54833759	1866	1866	1866	1866	2
508	20240402	111000	54830027	1866	1866	1866	1866	186
509	20240402	110900	54482951	1866	1866	1866	1866	4
510	20240402	110800	54475487	1866	1866	1866	1866	0
511	20240402	110700	54475487	1866	1866	1866	1866	1
512	20240402	110600	54473621	1866	1866	1866	1866	4
513	20240402	110500	54466157	1866	1866	1866	1866	8
514	20240402	110400	54451229	1866	1866	1866	1866	2
515	20240402	110300	54447497	1866	1866	1866	1866	2
516	20240402	110200	54443765	1866	1866	1866	1866	1
517	20240402	110100	54441899	1866	1866	1866	1866	2
518	20240402	110000	54438167	1866	1866	1866	1866	13
519	20240402	105900	54413909	1866	1866	1866	1866	2
520	20240402	105800	54410177	1866	1866	1866	1866	1
521	20240402	105700	54408311	1866	1866	1866	1866	2
522	20240402	105600	54404579	1866	1866	1866	1866	188
523	20240402	105500	54053771	1866	1866	1866	1866	2
524	20240402	105400	54050039	1866	1866	1866	1866	2
525	20240402	105300	54046307	1866	1866	1866	1866	6
526	20240402	105200	54035111	1866	1866	1866	1866	1
527	20240402	105100	54033245	1866	1866	1866	1866	3
528	20240402	105000	54027647	1866	1866	1866	1866	2
529	20240402	104900	54023915	1866	1866	1866	1866	2
530	20240402	104800	54020183	1866	1866	1866	1866	0
531	20240402	104700	54020183	1866	1864	1866	1864	289
532	20240402	104600	53481483	1866	1866	1866	1866	57
533	20240402	104500	53375121	1864	1866	1866	1864	33
534	20240402	104400	53313603	1866	1866	1866	1866	2
535	20240402	104300	53309871	1866	1866	1866	1866	12
536	20240402	104200	53287479	1866	1866	1866	1866	187
537	20240402	104100	52938537	1866	1866	1866	1866	2
538	20240402	104000	52934805	1866	1866	1866	1866	14
539	20240402	103900	52908681	1864	1866	1866	1864	92
540	20240402	103800	52737189	1866	1866	1866	1866	803
541	20240402	103700	51238791	1866	1866	1866	1866	68
542	20240402	103600	51111903	1866	1866	1866	1866	0
543	20240402	103500	51111903	1866	1866	1866	1866	2
544	20240402	103400	51108171	1866	1866	1866	1866	2
545	20240402	103300	51104439	1866	1866	1866	1866	3
546	20240402	103200	51098841	1866	1866	1866	1866	2
547	20240402	103100	51095109	1866	1866	1866	1866	31
548	20240402	103000	51037263	1866	1866	1866	1866	1
549	20240402	102900	51035397	1866	1866	1866	1866	2
550	20240402	102800	51031665	1866	1866	1866	1866	187
551	20240402	102700	50682723	1866	1866	1866	1866	1
552	20240402	102600	50680857	1866	1866	1866	1866	0
553	20240402	102500	50680857	1866	1866	1866	1866	2
554	20240402	102400	50677125	1866	1866	1866	1866	2
555	20240402	102300	50673393	1866	1866	1866	1866	27
556	20240402	102200	50623011	1862	1862	1862	1862	2
557	20240402	102100	50619287	1866	1866	1866	1866	553
558	20240402	102000	49587389	1867	1867	1867	1867	13
559	20240402	101900	49563118	1867	1867	1867	1867	0
560	20240402	101800	49563118	1867	1867	1867	1867	0
561	20240402	101700	49563118	1867	1867	1867	1867	0
562	20240402	101600	49563118	1867	1867	1867	1867	0
563	20240402	101500	49563118	1867	1867	1867	1867	198
564	20240402	101400	49193452	1867	1866	1867	1866	206
565	20240402	101300	48808870	1867	1867	1867	1867	0
566	20240402	101200	48808870	1867	1867	1867	1867	0
567	20240402	101100	48808870	1867	1867	1867	1867	0
568	20240402	101000	48808870	1867	1867	1867	1867	0
569	20240402	100900	48808870	1867	1867	1867	1867	0
570	20240402	100800	48808870	1867	1867	1867	1867	0
571	20240402	100700	48808870	1867	1866	1867	1866	8
572	20240402	100600	48793941	1867	1867	1867	1867	0
573	20240402	100500	48793941	1867	1866	1867	1866	1450
574	20240402	100400	46088240	1866	1866	1866	1866	3
575	20240402	100300	46082642	1861	1861	1861	1861	44
576	20240402	100200	46000758	1866	1866	1866	1866	2
577	20240402	100100	45997026	1866	1866	1866	1866	1
578	20240402	100000	45995160	1866	1866	1866	1866	15
579	20240402	095900	45967170	1866	1866	1866	1866	32
580	20240402	095800	45907458	1866	1866	1866	1866	1
581	20240402	095700	45905592	1866	1866	1866	1866	4
582	20240402	095600	45898128	1866	1866	1866	1866	2
583	20240402	095500	45894396	1866	1866	1866	1866	1
584	20240402	095400	45892530	1866	1866	1866	1866	89
585	20240402	095300	45726456	1866	1866	1866	1866	2
586	20240402	095200	45722724	1866	1866	1866	1866	2
587	20240402	095100	45718992	1866	1866	1866	1866	209
588	20240402	095000	45328998	1866	1866	1866	1866	2
589	20240402	094900	45325266	1866	1866	1866	1866	186
590	20240402	094800	44978190	1866	1858	1866	1858	3
591	20240402	094700	44972608	1866	1858	1866	1858	7
592	20240402	094600	44959586	1866	1858	1866	1858	26
593	20240402	094500	44911254	1866	1866	1866	1866	3
594	20240402	094400	44905656	1866	1866	1866	1866	0
595	20240402	094300	44905656	1866	1866	1866	1866	4
596	20240402	094200	44898192	1866	1858	1866	1858	26
597	20240402	094100	44849876	1866	1866	1866	1866	108
598	20240402	094000	44648348	1866	1866	1866	1866	546
599	20240402	093900	43629512	1866	1866	1866	1866	1
600	20240402	093800	43627646	1866	1866	1866	1866	33
601	20240402	093700	43566068	1866	1866	1866	1866	5
602	20240402	093600	43556738	1867	1867	1867	1867	0
603	20240402	093500	43556738	1867	1866	1867	1864	75
604	20240402	093400	43416931	1867	1867	1867	1866	34
605	20240402	093300	43353463	1867	1867	1867	1867	1524
606	20240402	093200	40508155	1867	1867	1867	1867	1500
607	20240402	093100	37707655	1867	1867	1867	1867	0
608	20240402	093000	37707655	1867	1867	1867	1867	0
609	20240402	092900	37707655	1867	1867	1867	1867	7
610	20240402	092800	37694586	1867	1866	1867	1866	95
611	20240402	092700	37517303	1864	1866	1866	1864	1530
612	20240402	092600	34665381	1864	1864	1864	1864	417
613	20240402	092500	33888093	1864	1864	1864	1864	4
614	20240402	092400	33880637	1864	1864	1864	1864	87
615	20240402	092300	33718469	1864	1864	1864	1864	25
616	20240402	092200	33671869	1864	1859	1864	1859	6
617	20240402	092100	33660700	1859	1859	1859	1859	2
618	20240402	092000	33656982	1859	1867	1867	1859	75
619	20240402	091900	33517245	1867	1873	1873	1867	2975
620	20240402	091800	27957775	1874	1869	1874	1869	294
621	20240402	091700	27407819	1874	1869	1874	1869	659
622	20240402	091600	26176143	1875	1875	1875	1875	0
623	20240402	091500	26176143	1875	1875	1875	1875	1
624	20240402	091400	26174268	1875	1874	1875	1874	612
625	20240402	091300	25026927	1869	1875	1875	1869	516
626	20240402	091200	24060627	1875	1869	1875	1869	2201
627	20240402	091100	19946952	1875	1875	1875	1875	1
628	20240402	091000	19945077	1868	1875	1875	1868	809
629	20240402	090900	18428279	1878	1878	1878	1878	0
630	20240402	090800	18428279	1878	1868	1878	1868	7
631	20240402	090700	18415193	1880	1880	1880	1880	0
632	20240402	090600	18415193	1880	1880	1880	1880	0
633	20240402	090500	18415193	1880	1873	1880	1873	248
634	20240402	090400	17950532	1873	1873	1873	1873	1
635	20240402	090300	17948659	1864	1864	1864	1864	727
636	20240402	090200	16593531	1864	1864	1864	1864	3
637	20240402	090100	16587939	1864	1864	1864	1864	1
638	20240402	090000	16586075	1864	1846	1864	1846	8984