KissMeData/092600/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	194600	224918354	1860	1860	1860	1860	6280
3	20240403	194500	224918354	1860	1860	1860	1860	0
4	20240403	194400	224918354	1860	1860	1860	1860	0
5	20240403	194300	224918354	1860	1860	1860	1860	0
6	20240403	194200	224918354	1860	1860	1860	1860	0
7	20240403	194100	224918354	1860	1860	1860	1860	0
8	20240403	194000	224918354	1860	1860	1860	1860	0
9	20240403	193900	224918354	1860	1860	1860	1860	0
10	20240403	193800	224918354	1860	1860	1860	1860	0
11	20240403	193700	224918354	1860	1860	1860	1860	0
12	20240403	193600	224918354	1860	1860	1860	1860	0
13	20240403	193500	224918354	1860	1860	1860	1860	0
14	20240403	193400	224918354	1860	1860	1860	1860	0
15	20240403	193300	224918354	1860	1860	1860	1860	0
16	20240403	193200	224918354	1860	1860	1860	1860	0
17	20240403	193100	224918354	1860	1860	1860	1860	0
18	20240403	193000	224918354	1860	1860	1860	1860	0
19	20240403	192900	224918354	1860	1860	1860	1860	0
20	20240403	192800	224918354	1860	1860	1860	1860	0
21	20240403	192700	224918354	1860	1860	1860	1860	0
22	20240403	192600	224918354	1860	1860	1860	1860	0
23	20240403	192500	224918354	1860	1860	1860	1860	0
24	20240403	192400	224918354	1860	1860	1860	1860	0
25	20240403	192300	224918354	1860	1860	1860	1860	0
26	20240403	192200	224918354	1860	1860	1860	1860	0
27	20240403	192100	224918354	1860	1860	1860	1860	0
28	20240403	192000	224918354	1860	1860	1860	1860	0
29	20240403	191900	224918354	1860	1860	1860	1860	0
30	20240403	191800	224918354	1860	1860	1860	1860	0
31	20240403	191700	224918354	1860	1860	1860	1860	0
32	20240403	191600	224918354	1860	1860	1860	1860	6280
33	20240403	191500	224918354	1860	1860	1860	1860	0
34	20240403	191400	224918354	1860	1860	1860	1860	0
35	20240403	191300	224918354	1860	1860	1860	1860	0
36	20240403	191200	224918354	1860	1860	1860	1860	0
37	20240403	191100	224918354	1860	1860	1860	1860	0
38	20240403	191000	224918354	1860	1860	1860	1860	0
39	20240403	190900	224918354	1860	1860	1860	1860	0
40	20240403	190800	224918354	1860	1860	1860	1860	0
41	20240403	190700	224918354	1860	1860	1860	1860	0
42	20240403	190600	224918354	1860	1860	1860	1860	0
43	20240403	190500	224918354	1860	1860	1860	1860	0
44	20240403	190400	224918354	1860	1860	1860	1860	0
45	20240403	190300	224918354	1860	1860	1860	1860	0
46	20240403	190200	224918354	1860	1860	1860	1860	0
47	20240403	190100	224918354	1860	1860	1860	1860	0
48	20240403	190000	224918354	1860	1860	1860	1860	0
49	20240403	185900	224918354	1860	1860	1860	1860	0
50	20240403	185800	224918354	1860	1860	1860	1860	0
51	20240403	185700	224918354	1860	1860	1860	1860	0
52	20240403	185600	224918354	1860	1860	1860	1860	0
53	20240403	185500	224918354	1860	1860	1860	1860	0
54	20240403	185400	224918354	1860	1860	1860	1860	0
55	20240403	185300	224918354	1860	1860	1860	1860	0
56	20240403	185200	224918354	1860	1860	1860	1860	0
57	20240403	185100	224918354	1860	1860	1860	1860	0
58	20240403	185000	224918354	1860	1860	1860	1860	0
59	20240403	184900	224918354	1860	1860	1860	1860	0
60	20240403	184800	224918354	1860	1860	1860	1860	0
61	20240403	184700	224918354	1860	1860	1860	1860	0
62	20240403	184600	224918354	1860	1860	1860	1860	6280
63	20240403	184500	224918354	1860	1860	1860	1860	0
64	20240403	184400	224918354	1860	1860	1860	1860	0
65	20240403	184300	224918354	1860	1860	1860	1860	0
66	20240403	184200	224918354	1860	1860	1860	1860	0
67	20240403	184100	224918354	1860	1860	1860	1860	0
68	20240403	184000	224918354	1860	1860	1860	1860	0
69	20240403	183900	224918354	1860	1860	1860	1860	0
70	20240403	183800	224918354	1860	1860	1860	1860	0
71	20240403	183700	224918354	1860	1860	1860	1860	0
72	20240403	183600	224918354	1860	1860	1860	1860	0
73	20240403	183500	224918354	1860	1860	1860	1860	0
74	20240403	183400	224918354	1860	1860	1860	1860	0
75	20240403	183300	224918354	1860	1860	1860	1860	0
76	20240403	183200	224918354	1860	1860	1860	1860	0
77	20240403	183100	224918354	1860	1860	1860	1860	0
78	20240403	183000	224918354	1860	1860	1860	1860	0
79	20240403	182900	224918354	1860	1860	1860	1860	0
80	20240403	182800	224918354	1860	1860	1860	1860	0
81	20240403	182700	224918354	1860	1860	1860	1860	0
82	20240403	182600	224918354	1860	1860	1860	1860	0
83	20240403	182500	224918354	1860	1860	1860	1860	0
84	20240403	182400	224918354	1860	1860	1860	1860	0
85	20240403	182300	224918354	1860	1860	1860	1860	0
86	20240403	182200	224918354	1860	1860	1860	1860	0
87	20240403	182100	224918354	1860	1860	1860	1860	0
88	20240403	182000	224918354	1860	1860	1860	1860	0
89	20240403	181900	224918354	1860	1860	1860	1860	0
90	20240403	181800	224918354	1860	1860	1860	1860	0
91	20240403	181700	224918354	1860	1860	1860	1860	0
92	20240403	181600	224918354	1860	1860	1860	1860	6280
93	20240403	181500	224918354	1860	1860	1860	1860	0
94	20240403	181400	224918354	1860	1860	1860	1860	0
95	20240403	181300	224918354	1860	1860	1860	1860	0
96	20240403	181200	224918354	1860	1860	1860	1860	0
97	20240403	181100	224918354	1860	1860	1860	1860	0
98	20240403	181000	224918354	1860	1860	1860	1860	0
99	20240403	180900	224918354	1860	1860	1860	1860	0
100	20240403	180800	224918354	1860	1860	1860	1860	0
101	20240403	180700	224918354	1860	1860	1860	1860	0
102	20240403	180600	224918354	1860	1860	1860	1860	0
103	20240403	180500	224918354	1860	1860	1860	1860	0
104	20240403	180400	224918354	1860	1860	1860	1860	0
105	20240403	180300	224918354	1860	1860	1860	1860	0
106	20240403	180200	224918354	1860	1860	1860	1860	0
107	20240403	180100	224918354	1860	1860	1860	1860	0
108	20240403	180000	224918354	1860	1860	1860	1860	0
109	20240403	175900	224918354	1860	1860	1860	1860	0
110	20240403	175800	224918354	1860	1860	1860	1860	0
111	20240403	175700	224918354	1860	1860	1860	1860	0
112	20240403	175600	224918354	1860	1860	1860	1860	0
113	20240403	175500	224918354	1860	1860	1860	1860	0
114	20240403	175400	224918354	1860	1860	1860	1860	0
115	20240403	175300	224918354	1860	1860	1860	1860	0
116	20240403	175200	224918354	1860	1860	1860	1860	0
117	20240403	175100	224918354	1860	1860	1860	1860	0
118	20240403	175000	224918354	1860	1860	1860	1860	0
119	20240403	174900	224918354	1860	1860	1860	1860	0
120	20240403	174800	224918354	1860	1860	1860	1860	0
121	20240403	174700	224918354	1860	1860	1860	1860	0
122	20240403	174600	224918354	1860	1860	1860	1860	6280
123	20240403	174500	224918354	1860	1860	1860	1860	0
124	20240403	174400	224918354	1860	1860	1860	1860	0
125	20240403	174300	224918354	1860	1860	1860	1860	0
126	20240403	174200	224918354	1860	1860	1860	1860	0
127	20240403	174100	224918354	1860	1860	1860	1860	0
128	20240403	174000	224918354	1860	1860	1860	1860	0
129	20240403	173900	224918354	1860	1860	1860	1860	0
130	20240403	173800	224918354	1860	1860	1860	1860	0
131	20240403	173700	224918354	1860	1860	1860	1860	0
132	20240403	173600	224918354	1860	1860	1860	1860	0
133	20240403	173500	224918354	1860	1860	1860	1860	0
134	20240403	173400	224918354	1860	1860	1860	1860	0
135	20240403	173300	224918354	1860	1860	1860	1860	0
136	20240403	173200	224918354	1860	1860	1860	1860	0
137	20240403	173100	224918354	1860	1860	1860	1860	0
138	20240403	173000	224918354	1860	1860	1860	1860	0
139	20240403	172900	224918354	1860	1860	1860	1860	0
140	20240403	172800	224918354	1860	1860	1860	1860	0
141	20240403	172700	224918354	1860	1860	1860	1860	0
142	20240403	172600	224918354	1860	1860	1860	1860	0
143	20240403	172500	224918354	1860	1860	1860	1860	0
144	20240403	172400	224918354	1860	1860	1860	1860	0
145	20240403	172300	224918354	1860	1860	1860	1860	0
146	20240403	172200	224918354	1860	1860	1860	1860	0
147	20240403	172100	224918354	1860	1860	1860	1860	0
148	20240403	172000	224918354	1860	1860	1860	1860	0
149	20240403	171900	224918354	1860	1860	1860	1860	0
150	20240403	171800	224918354	1860	1860	1860	1860	0
151	20240403	171700	224918354	1860	1860	1860	1860	0
152	20240403	171600	224918354	1860	1860	1860	1860	6280
153	20240403	171500	224918354	1860	1860	1860	1860	0
154	20240403	171400	224918354	1860	1860	1860	1860	0
155	20240403	171300	224918354	1860	1860	1860	1860	0
156	20240403	171200	224918354	1860	1860	1860	1860	0
157	20240403	171100	224918354	1860	1860	1860	1860	0
158	20240403	171000	224918354	1860	1860	1860	1860	0
159	20240403	170900	224918354	1860	1860	1860	1860	0
160	20240403	170800	224918354	1860	1860	1860	1860	0
161	20240403	170700	224918354	1860	1860	1860	1860	0
162	20240403	170600	224918354	1860	1860	1860	1860	0
163	20240403	170500	224918354	1860	1860	1860	1860	0
164	20240403	170400	224918354	1860	1860	1860	1860	0
165	20240403	170300	224918354	1860	1860	1860	1860	0
166	20240403	170200	224918354	1860	1860	1860	1860	0
167	20240403	170100	224918354	1860	1860	1860	1860	0
168	20240403	170000	224918354	1860	1860	1860	1860	0
169	20240403	165900	224918354	1860	1860	1860	1860	0
170	20240403	165800	224918354	1860	1860	1860	1860	0
171	20240403	165700	224918354	1860	1860	1860	1860	0
172	20240403	165600	224918354	1860	1860	1860	1860	0
173	20240403	165500	224918354	1860	1860	1860	1860	0
174	20240403	165400	224918354	1860	1860	1860	1860	0
175	20240403	165300	224918354	1860	1860	1860	1860	0
176	20240403	165200	224918354	1860	1860	1860	1860	0
177	20240403	165100	224918354	1860	1860	1860	1860	0
178	20240403	165000	224918354	1860	1860	1860	1860	0
179	20240403	164900	224918354	1860	1860	1860	1860	0
180	20240403	164800	224918354	1860	1860	1860	1860	0
181	20240403	164700	224918354	1860	1860	1860	1860	0
182	20240403	164600	224918354	1860	1860	1860	1860	6280
183	20240403	164500	224918354	1860	1860	1860	1860	0
184	20240403	164400	224918354	1860	1860	1860	1860	0
185	20240403	164300	224918354	1860	1860	1860	1860	0
186	20240403	164200	224918354	1860	1860	1860	1860	0
187	20240403	164100	224918354	1860	1860	1860	1860	0
188	20240403	164000	224918354	1860	1860	1860	1860	0
189	20240403	163900	224918354	1860	1860	1860	1860	0
190	20240403	163800	224918354	1860	1860	1860	1860	0
191	20240403	163700	224918354	1860	1860	1860	1860	0
192	20240403	163600	224918354	1860	1860	1860	1860	0
193	20240403	163500	224918354	1860	1860	1860	1860	0
194	20240403	163400	224918354	1860	1860	1860	1860	0
195	20240403	163300	224918354	1860	1860	1860	1860	0
196	20240403	163200	224918354	1860	1860	1860	1860	0
197	20240403	163100	224918354	1860	1860	1860	1860	0
198	20240403	163000	224918354	1860	1860	1860	1860	0
199	20240403	162900	224918354	1860	1860	1860	1860	0
200	20240403	162800	224918354	1860	1860	1860	1860	0
201	20240403	162700	224918354	1860	1860	1860	1860	0
202	20240403	162600	224918354	1860	1860	1860	1860	0
203	20240403	162500	224918354	1860	1860	1860	1860	0
204	20240403	162400	224918354	1860	1860	1860	1860	0
205	20240403	162300	224918354	1860	1860	1860	1860	0
206	20240403	162200	224918354	1860	1860	1860	1860	0
207	20240403	162100	224918354	1860	1860	1860	1860	0
208	20240403	162000	224918354	1860	1860	1860	1860	0
209	20240403	161900	224918354	1860	1860	1860	1860	0
210	20240403	161800	224918354	1860	1860	1860	1860	0
211	20240403	161700	224918354	1860	1860	1860	1860	0
212	20240403	161600	224918354	1860	1860	1860	1860	6280
213	20240403	161500	224918354	1860	1860	1860	1860	0
214	20240403	161400	224918354	1860	1860	1860	1860	0
215	20240403	161300	224918354	1860	1860	1860	1860	0
216	20240403	161200	224918354	1860	1860	1860	1860	0
217	20240403	161100	224918354	1860	1860	1860	1860	0
218	20240403	161000	224918354	1860	1860	1860	1860	0
219	20240403	160900	224918354	1860	1860	1860	1860	0
220	20240403	160800	224918354	1860	1860	1860	1860	0
221	20240403	160700	224918354	1860	1860	1860	1860	0
222	20240403	160600	224918354	1860	1860	1860	1860	0
223	20240403	160500	224918354	1860	1860	1860	1860	0
224	20240403	160400	224918354	1860	1860	1860	1860	0
225	20240403	160300	224918354	1860	1860	1860	1860	0
226	20240403	160200	224918354	1860	1860	1860	1860	0
227	20240403	160100	224918354	1860	1860	1860	1860	0
228	20240403	160000	224918354	1860	1860	1860	1860	0
229	20240403	155900	224918354	1860	1860	1860	1860	0
230	20240403	155800	224918354	1860	1860	1860	1860	0
231	20240403	155700	224918354	1860	1860	1860	1860	0
232	20240403	155600	224918354	1860	1860	1860	1860	0
233	20240403	155500	224918354	1860	1860	1860	1860	0
234	20240403	155400	224918354	1860	1860	1860	1860	0
235	20240403	155300	224918354	1860	1860	1860	1860	0
236	20240403	155200	224918354	1860	1860	1860	1860	0
237	20240403	155100	224918354	1860	1860	1860	1860	0
238	20240403	155000	224918354	1860	1860	1860	1860	0
239	20240403	154900	224918354	1860	1860	1860	1860	0
240	20240403	154800	224918354	1860	1860	1860	1860	0
241	20240403	154700	224918354	1860	1860	1860	1860	0
242	20240403	154600	224918354	1860	1860	1860	1860	6280
243	20240403	154500	224918354	1860	1860	1860	1860	0
244	20240403	154400	224918354	1860	1860	1860	1860	0
245	20240403	154300	224918354	1860	1860	1860	1860	0
246	20240403	154200	224918354	1860	1860	1860	1860	0
247	20240403	154100	224918354	1860	1860	1860	1860	0
248	20240403	154000	224918354	1860	1860	1860	1860	0
249	20240403	153900	224918354	1860	1860	1860	1860	0
250	20240403	153800	224918354	1860	1860	1860	1860	0
251	20240403	153700	224918354	1860	1860	1860	1860	0
252	20240403	153600	224918354	1860	1860	1860	1860	0
253	20240403	153500	224918354	1860	1860	1860	1860	0
254	20240403	153400	224918354	1860	1860	1860	1860	0
255	20240403	153300	224918354	1860	1860	1860	1860	0
256	20240403	153200	224918354	1860	1860	1860	1860	0
257	20240403	153100	224918354	1860	1860	1860	1860	0
258	20240403	153000	224918354	1860	1860	1860	1860	6280
259	20240403	152900	213237554	1870	1870	1870	1870	0
260	20240403	152800	213237554	1870	1870	1870	1870	0
261	20240403	152700	213237554	1870	1870	1870	1870	0
262	20240403	152600	213237554	1870	1870	1870	1870	0
263	20240403	152500	213237554	1870	1870	1870	1870	0
264	20240403	152400	213237554	1870	1870	1870	1870	0
265	20240403	152300	213237554	1870	1870	1870	1870	0
266	20240403	152200	213237554	1870	1870	1870	1870	0
267	20240403	152100	213237554	1870	1870	1870	1870	0
268	20240403	152000	213237554	1870	1870	1870	1870	0
269	20240403	151900	213237554	1870	1870	1870	1870	6
270	20240403	151800	213226334	1866	1873	1873	1866	530
271	20240403	151700	212237159	1870	1870	1870	1870	1720
272	20240403	151600	209020759	1870	1870	1870	1870	1173
273	20240403	151500	206827249	1870	1874	1874	1870	1001
274	20240403	151400	204954836	1873	1873	1873	1873	32
275	20240403	151300	204894900	1873	1873	1873	1873	0
276	20240403	151200	204894900	1873	1873	1873	1873	0
277	20240403	151100	204894900	1873	1872	1873	1872	1834
278	20240403	151000	201460902	1873	1874	1874	1873	47
279	20240403	150900	201372870	1873	1873	1873	1873	0
280	20240403	150800	201372870	1873	1873	1873	1873	0
281	20240403	150700	201372870	1873	1873	1873	1873	75
282	20240403	150600	201232395	1880	1880	1880	1880	0
283	20240403	150500	201232395	1880	1880	1880	1880	0
284	20240403	150400	201232395	1880	1880	1880	1880	0
285	20240403	150300	201232395	1880	1880	1880	1880	0
286	20240403	150200	201232395	1880	1880	1880	1880	2534
287	20240403	150100	196468475	1870	1870	1870	1870	0
288	20240403	150000	196468475	1870	1870	1870	1870	971
289	20240403	145900	194652705	1868	1870	1870	1868	39
290	20240403	145800	194579795	1870	1870	1870	1870	0
291	20240403	145700	194579795	1870	1871	1871	1870	1185
292	20240403	145600	192363815	1871	1871	1871	1871	0
293	20240403	145500	192363815	1871	1871	1871	1871	10
294	20240403	145400	192345105	1870	1870	1870	1870	305
295	20240403	145300	191774755	1869	1873	1873	1869	4027
296	20240403	145200	184238683	1873	1876	1876	1873	2825
297	20240403	145100	178945130	1876	1876	1876	1876	11
298	20240403	145000	178924494	1880	1880	1880	1880	34
299	20240403	144900	178860574	1884	1875	1884	1875	550
300	20240403	144800	177826237	1881	1881	1881	1881	1
301	20240403	144700	177824356	1881	1875	1881	1875	203
302	20240403	144600	177443725	1875	1875	1875	1875	39
303	20240403	144500	177370600	1875	1877	1877	1875	1174
304	20240403	144400	175169121	1883	1883	1883	1883	0
305	20240403	144300	175169121	1883	1876	1883	1876	2
306	20240403	144200	175165362	1883	1883	1883	1883	0
307	20240403	144100	175165362	1883	1883	1883	1883	1
308	20240403	144000	175163479	1883	1883	1883	1883	0
309	20240403	143900	175163479	1883	1883	1883	1883	0
310	20240403	143800	175163479	1883	1883	1883	1883	11
311	20240403	143700	175142766	1883	1883	1883	1883	0
312	20240403	143600	175142766	1883	1883	1883	1883	0
313	20240403	143500	175142766	1883	1883	1883	1883	3
314	20240403	143400	175137117	1884	1884	1884	1884	0
315	20240403	143300	175137117	1884	1884	1884	1884	9
316	20240403	143200	175120161	1884	1884	1884	1884	5
317	20240403	143100	175110741	1885	1885	1885	1885	5
318	20240403	143000	175101316	1885	1885	1885	1885	1
319	20240403	142900	175099431	1883	1883	1883	1883	0
320	20240403	142800	175099431	1883	1883	1883	1883	0
321	20240403	142700	175099431	1883	1883	1883	1883	0
322	20240403	142600	175099431	1883	1883	1883	1883	0
323	20240403	142500	175099431	1883	1883	1883	1883	0
324	20240403	142400	175099431	1883	1883	1883	1883	0
325	20240403	142300	175099431	1883	1883	1883	1883	156
326	20240403	142200	174805683	1883	1881	1883	1881	139
327	20240403	142100	174544221	1880	1879	1880	1879	619
328	20240403	142000	173381119	1873	1873	1873	1873	0
329	20240403	141900	173381119	1873	1873	1873	1873	50
330	20240403	141800	173287469	1873	1873	1873	1873	559
331	20240403	141700	172240462	1873	1871	1873	1871	602
332	20240403	141600	171112918	1871	1876	1876	1871	1091
333	20240403	141500	169066326	1876	1874	1876	1874	225
334	20240403	141400	168644256	1875	1881	1881	1875	807
335	20240403	141300	167126323	1878	1887	1887	1878	2524
336	20240403	141200	162364424	1888	1888	1888	1888	0
337	20240403	141100	162364424	1888	1888	1888	1888	0
338	20240403	141000	162364424	1888	1895	1895	1888	76
339	20240403	140900	162220894	1895	1895	1895	1895	10
340	20240403	140800	162201944	1895	1895	1895	1895	0
341	20240403	140700	162201944	1895	1895	1895	1895	54
342	20240403	140600	162099614	1895	1895	1895	1895	0
343	20240403	140500	162099614	1895	1895	1895	1895	5
344	20240403	140400	162090139	1895	1888	1895	1888	661
345	20240403	140300	160842164	1888	1888	1888	1888	0
346	20240403	140200	160842164	1888	1888	1888	1888	0
347	20240403	140100	160842164	1888	1888	1888	1888	0
348	20240403	140000	160842164	1888	1888	1888	1888	104
349	20240403	135900	160645812	1899	1899	1899	1899	0
350	20240403	135800	160645812	1899	1893	1900	1893	953
351	20240403	135700	158837963	1888	1888	1888	1888	0
352	20240403	135600	158837963	1888	1888	1888	1888	0
353	20240403	135500	158837963	1888	1888	1888	1888	0
354	20240403	135400	158837963	1888	1888	1888	1888	39
355	20240403	135300	158764331	1888	1888	1888	1888	0
356	20240403	135200	158764331	1888	1888	1888	1888	0
357	20240403	135100	158764331	1888	1888	1888	1888	39
358	20240403	135000	158690699	1888	1888	1888	1888	0
359	20240403	134900	158690699	1888	1888	1888	1888	107
360	20240403	134800	158488683	1888	1890	1890	1888	1702
361	20240403	134700	155272432	1890	1890	1890	1890	300
362	20240403	134600	154705432	1890	1890	1890	1890	0
363	20240403	134500	154705432	1890	1891	1891	1890	100
364	20240403	134400	154516428	1892	1894	1894	1892	26
365	20240403	134300	154467215	1895	1895	1895	1895	0
366	20240403	134200	154467215	1895	1895	1895	1895	0
367	20240403	134100	154467215	1895	1895	1895	1895	0
368	20240403	134000	154467215	1895	1895	1895	1895	0
369	20240403	133900	154467215	1895	1895	1895	1895	1000
370	20240403	133800	152572215	1895	1896	1896	1895	7
371	20240403	133700	152558947	1897	1897	1897	1897	2
372	20240403	133600	152555153	1901	1899	1901	1898	14
373	20240403	133500	152528563	1897	1904	1904	1896	32
374	20240403	133400	152467882	1904	1896	1904	1896	1335
375	20240403	133300	149927825	1897	1896	1900	1896	664
376	20240403	133200	148666989	1894	1894	1894	1894	4
377	20240403	133100	148659413	1888	1888	1888	1888	10
378	20240403	133000	148640533	1887	1887	1887	1887	4
379	20240403	132900	148632985	1886	1886	1886	1886	0
380	20240403	132800	148632985	1886	1886	1886	1886	0
381	20240403	132700	148632985	1886	1886	1886	1886	0
382	20240403	132600	148632985	1886	1886	1886	1886	143
383	20240403	132500	148363287	1879	1879	1879	1879	1
384	20240403	132400	148361408	1900	1900	1900	1900	0
385	20240403	132300	148361408	1900	1900	1900	1900	0
386	20240403	132200	148361408	1900	1886	1900	1886	137
387	20240403	132100	148102522	1879	1883	1883	1879	814
388	20240403	132000	146571419	1881	1881	1881	1881	0
389	20240403	131900	146571419	1881	1881	1881	1881	0
390	20240403	131800	146571419	1881	1881	1881	1881	0
391	20240403	131700	146571419	1881	1881	1881	1881	52
392	20240403	131600	146473607	1884	1882	1884	1882	243
393	20240403	131500	146016225	1882	1882	1882	1882	0
394	20240403	131400	146016225	1882	1882	1882	1882	0
395	20240403	131300	146016225	1882	1882	1882	1882	0
396	20240403	131200	146016225	1882	1886	1886	1882	112
397	20240403	131100	145805220	1887	1887	1888	1887	6
398	20240403	131000	145793897	1884	1884	1884	1884	3
399	20240403	130900	145788245	1890	1890	1890	1890	0
400	20240403	130800	145788245	1890	1890	1890	1890	0
401	20240403	130700	145788245	1890	1890	1890	1890	0
402	20240403	130600	145788245	1890	1890	1890	1890	0
403	20240403	130500	145788245	1890	1890	1890	1890	0
404	20240403	130400	145788245	1890	1888	1890	1888	430
405	20240403	130300	144975745	1890	1882	1890	1882	900
406	20240403	130200	143277861	1880	1876	1880	1875	660
407	20240403	130100	142037587	1876	1875	1876	1875	1000
408	20240403	130000	140161786	1863	1870	1876	1863	242
409	20240403	125900	139708213	1870	1870	1870	1870	199
410	20240403	125800	139336083	1863	1863	1863	1863	0
411	20240403	125700	139336083	1863	1863	1863	1863	0
412	20240403	125600	139336083	1863	1863	1863	1863	13
413	20240403	125500	139311864	1862	1862	1862	1862	0
414	20240403	125400	139311864	1862	1862	1862	1862	0
415	20240403	125300	139311864	1862	1870	1870	1862	1426
416	20240403	125200	136653351	1870	1870	1870	1870	0
417	20240403	125100	136653351	1870	1870	1870	1870	0
418	20240403	125000	136653351	1870	1870	1870	1870	0
419	20240403	124900	136653351	1870	1870	1870	1870	0
420	20240403	124800	136653351	1870	1870	1870	1870	9
421	20240403	124700	136636521	1870	1870	1870	1870	2
422	20240403	124600	136632781	1870	1870	1870	1870	0
423	20240403	124500	136632781	1870	1870	1870	1870	0
424	20240403	124400	136632781	1870	1872	1872	1870	3
425	20240403	124300	136627169	1870	1870	1870	1870	5
426	20240403	124200	136617819	1870	1870	1870	1870	595
427	20240403	124100	135505169	1870	1870	1870	1870	0
428	20240403	124000	135505169	1870	1870	1870	1870	0
429	20240403	123900	135505169	1870	1870	1870	1870	0
430	20240403	123800	135505169	1870	1870	1870	1870	0
431	20240403	123700	135505169	1870	1870	1870	1870	0
432	20240403	123600	135505169	1870	1870	1870	1870	0
433	20240403	123500	135505169	1870	1870	1870	1870	0
434	20240403	123400	135505169	1870	1870	1870	1870	0
435	20240403	123300	135505169	1870	1870	1870	1870	0
436	20240403	123200	135505169	1870	1870	1870	1870	0
437	20240403	123100	135505169	1870	1870	1870	1870	100
438	20240403	123000	135318169	1870	1870	1870	1870	1
439	20240403	122900	135316299	1868	1863	1868	1863	559
440	20240403	122800	134272183	1863	1861	1863	1861	45
441	20240403	122700	134188436	1861	1861	1861	1861	0
442	20240403	122600	134188436	1861	1861	1861	1861	72
443	20240403	122500	134054444	1861	1861	1861	1861	5
444	20240403	122400	134045139	1861	1861	1861	1861	1
445	20240403	122300	134043278	1861	1861	1861	1861	0
446	20240403	122200	134043278	1861	1861	1861	1861	0
447	20240403	122100	134043278	1861	1861	1861	1861	0
448	20240403	122000	134043278	1861	1861	1861	1861	0
449	20240403	121900	134043278	1861	1861	1861	1861	0
450	20240403	121800	134043278	1861	1861	1861	1861	4
451	20240403	121700	134035834	1862	1867	1867	1862	11
452	20240403	121600	134015324	1864	1866	1867	1864	536
453	20240403	121500	133014654	1865	1865	1865	1865	3
454	20240403	121400	133009059	1867	1867	1867	1867	0
455	20240403	121300	133009059	1867	1867	1867	1867	1
456	20240403	121200	133007192	1867	1867	1867	1867	2
457	20240403	121100	133003458	1867	1867	1867	1867	0
458	20240403	121000	133003458	1867	1867	1867	1867	20
459	20240403	120900	132966118	1861	1861	1861	1861	100
460	20240403	120800	132780018	1861	1861	1861	1861	60
461	20240403	120700	132668358	1861	1861	1861	1861	160
462	20240403	120600	132370598	1861	1865	1865	1861	30
463	20240403	120500	132314675	1865	1865	1865	1865	35
464	20240403	120400	132249400	1865	1865	1865	1865	0
465	20240403	120300	132249400	1865	1865	1865	1865	67
466	20240403	120200	132124445	1865	1865	1865	1865	26
467	20240403	120100	132075955	1865	1865	1865	1865	0
468	20240403	120000	132075955	1865	1865	1865	1865	7
469	20240403	115900	132062900	1865	1865	1865	1865	0
470	20240403	115800	132062900	1865	1864	1865	1864	263
471	20240403	115700	131572451	1864	1864	1864	1864	0
472	20240403	115600	131572451	1864	1864	1864	1864	3
473	20240403	115500	131566859	1865	1866	1866	1865	250
474	20240403	115400	131100364	1867	1867	1867	1867	0
475	20240403	115300	131100364	1867	1867	1867	1867	3
476	20240403	115200	131094763	1867	1867	1867	1867	0
477	20240403	115100	131094763	1867	1867	1867	1867	2
478	20240403	115000	131091029	1866	1866	1866	1866	20
479	20240403	114900	131053709	1866	1866	1866	1866	0
480	20240403	114800	131053709	1866	1866	1866	1866	0
481	20240403	114700	131053709	1866	1866	1866	1866	0
482	20240403	114600	131053709	1866	1866	1866	1866	0
483	20240403	114500	131053709	1866	1866	1866	1866	30
484	20240403	114400	130997729	1867	1867	1867	1867	15
485	20240403	114300	130969724	1868	1868	1868	1868	0
486	20240403	114200	130969724	1868	1868	1868	1868	0
487	20240403	114100	130969724	1868	1868	1868	1868	0
488	20240403	114000	130969724	1868	1868	1868	1868	10
489	20240403	113900	130951044	1868	1868	1868	1865	23
490	20240403	113800	130908089	1866	1866	1866	1866	0
491	20240403	113700	130908089	1866	1866	1866	1866	0
492	20240403	113600	130908089	1866	1860	1866	1860	53
493	20240403	113500	130809491	1860	1860	1860	1860	0
494	20240403	113400	130809491	1860	1860	1860	1860	500
495	20240403	113300	129879491	1860	1861	1861	1860	358
496	20240403	113200	129213554	1860	1860	1860	1860	0
497	20240403	113100	129213554	1860	1860	1860	1860	0
498	20240403	113000	129213554	1860	1860	1860	1860	0
499	20240403	112900	129213554	1860	1860	1860	1860	0
500	20240403	112800	129213554	1860	1860	1860	1860	0
501	20240403	112700	129213554	1860	1860	1860	1860	0
502	20240403	112600	129213554	1860	1860	1860	1860	0
503	20240403	112500	129213554	1860	1860	1860	1860	0
504	20240403	112400	129213554	1860	1862	1862	1860	1000
505	20240403	112300	127351985	1862	1862	1862	1862	0
506	20240403	112200	127351985	1862	1862	1862	1862	0
507	20240403	112100	127351985	1862	1862	1862	1862	0
508	20240403	112000	127351985	1862	1862	1862	1862	0
509	20240403	111900	127351985	1862	1862	1862	1862	45
510	20240403	111800	127268195	1862	1862	1862	1862	0
511	20240403	111700	127268195	1862	1862	1862	1862	0
512	20240403	111600	127268195	1862	1862	1862	1862	40
513	20240403	111500	127193715	1862	1862	1862	1862	31
514	20240403	111400	127135993	1862	1862	1862	1862	0
515	20240403	111300	127135993	1862	1862	1862	1862	0
516	20240403	111200	127135993	1862	1862	1862	1862	0
517	20240403	111100	127135993	1862	1862	1862	1862	0
518	20240403	111000	127135993	1862	1862	1873	1862	1030
519	20240403	110900	125207133	1873	1873	1873	1873	0
520	20240403	110800	125207133	1873	1873	1873	1873	4
521	20240403	110700	125199641	1873	1867	1873	1867	591
522	20240403	110600	124093196	1867	1867	1867	1867	37
523	20240403	110500	124024117	1862	1862	1862	1862	32
524	20240403	110400	123964533	1867	1867	1867	1867	0
525	20240403	110300	123964533	1867	1867	1867	1867	0
526	20240403	110200	123964533	1867	1867	1867	1867	1116
527	20240403	110100	121880961	1872	1862	1872	1862	302
528	20240403	110000	121317697	1862	1862	1862	1862	0
529	20240403	105900	121317697	1862	1862	1862	1862	0
530	20240403	105800	121317697	1862	1861	1862	1861	586
531	20240403	105700	120226651	1860	1857	1860	1857	700
532	20240403	105600	118925755	1855	1855	1855	1855	1
533	20240403	105500	118923900	1855	1855	1855	1855	4
534	20240403	105400	118916480	1857	1857	1857	1857	0
535	20240403	105300	118916480	1857	1857	1857	1857	0
536	20240403	105200	118916480	1857	1857	1857	1857	0
537	20240403	105100	118916480	1857	1857	1857	1857	200
538	20240403	105000	118545080	1850	1850	1850	1850	0
539	20240403	104900	118545080	1850	1850	1850	1850	0
540	20240403	104800	118545080	1850	1850	1850	1850	0
541	20240403	104700	118545080	1850	1850	1850	1850	15
542	20240403	104600	118517330	1850	1850	1850	1850	5
543	20240403	104500	118508080	1850	1850	1850	1850	0
544	20240403	104400	118508080	1850	1850	1850	1850	0
545	20240403	104300	118508080	1850	1850	1850	1850	0
546	20240403	104200	118508080	1850	1849	1850	1849	1319
547	20240403	104100	116068643	1849	1849	1849	1849	22
548	20240403	104000	116027965	1849	1849	1849	1849	43
549	20240403	103900	115948458	1849	1849	1849	1849	0
550	20240403	103800	115948458	1849	1849	1849	1849	8
551	20240403	103700	115933666	1851	1851	1851	1851	0
552	20240403	103600	115933666	1851	1851	1851	1851	0
553	20240403	103500	115933666	1851	1851	1851	1851	0
554	20240403	103400	115933666	1851	1851	1851	1851	100
555	20240403	103300	115748566	1851	1851	1851	1851	0
556	20240403	103200	115748566	1851	1851	1851	1851	0
557	20240403	103100	115748566	1851	1851	1853	1851	1226
558	20240403	103000	113477430	1843	1843	1843	1843	0
559	20240403	102900	113477430	1843	1843	1843	1843	0
560	20240403	102800	113477430	1843	1843	1843	1843	37
561	20240403	102700	113409239	1850	1850	1850	1850	110
562	20240403	102600	113205739	1850	1850	1850	1850	50
563	20240403	102500	113113239	1850	1850	1850	1850	38
564	20240403	102400	113042939	1850	1850	1850	1850	50
565	20240403	102300	112950439	1850	1850	1850	1850	1
566	20240403	102200	112948589	1843	1844	1844	1843	521
567	20240403	102100	111988346	1843	1843	1843	1843	4
568	20240403	102000	111980974	1842	1842	1842	1842	0
569	20240403	101900	111980974	1842	1842	1842	1842	0
570	20240403	101800	111980974	1842	1842	1842	1842	0
571	20240403	101700	111980974	1842	1842	1842	1842	1
572	20240403	101600	111979132	1850	1842	1850	1842	400
573	20240403	101500	111241532	1850	1841	1850	1841	130
574	20240403	101400	111002157	1841	1842	1842	1841	3355
575	20240403	101300	104824739	1843	1844	1844	1843	433
576	20240403	101200	104026637	1844	1844	1844	1844	1
577	20240403	101100	104024793	1843	1843	1843	1843	0
578	20240403	101000	104024793	1843	1843	1843	1843	0
579	20240403	100900	104024793	1843	1851	1851	1843	90
580	20240403	100800	103858816	1852	1851	1852	1851	17
581	20240403	100700	103827339	1851	1851	1851	1850	30
582	20240403	100600	103771811	1851	1851	1851	1851	1
583	20240403	100500	103769960	1855	1855	1855	1855	0
584	20240403	100400	103769960	1855	1855	1855	1855	0
585	20240403	100300	103769960	1855	1859	1859	1855	118
586	20240403	100200	103550998	1850	1859	1859	1850	40
587	20240403	100100	103476989	1860	1860	1860	1860	0
588	20240403	100000	103476989	1860	1857	1860	1857	100
589	20240403	095900	103291166	1841	1848	1848	1840	1030
590	20240403	095800	101394081	1859	1859	1859	1859	12
591	20240403	095700	101371773	1848	1860	1860	1848	253
592	20240403	095600	100903675	1850	1850	1850	1850	29
593	20240403	095500	100850025	1860	1860	1860	1860	0
594	20240403	095400	100850025	1860	1861	1861	1843	54
595	20240403	095300	100749694	1861	1853	1861	1853	4903
596	20240403	095200	91656529	1842	1842	1842	1842	280
597	20240403	095100	91140769	1843	1843	1843	1843	2675
598	20240403	095000	86210744	1843	1843	1843	1843	50
599	20240403	094900	86118594	1842	1842	1842	1842	6
600	20240403	094800	86107542	1843	1843	1843	1843	0
601	20240403	094700	86107542	1843	1850	1850	1843	510
602	20240403	094600	85167542	1854	1850	1854	1850	804
603	20240403	094500	83678794	1842	1842	1842	1842	1124
604	20240403	094400	81608386	1842	1842	1842	1842	0
605	20240403	094300	81608386	1842	1842	1842	1842	2
606	20240403	094200	81604702	1842	1842	1842	1842	1
607	20240403	094100	81602860	1852	1852	1852	1852	240
608	20240403	094000	81158380	1854	1854	1854	1854	10
609	20240403	093900	81139840	1854	1854	1855	1854	536
610	20240403	093800	80146080	1853	1852	1855	1839	1510
611	20240403	093700	77354770	1838	1838	1838	1838	0
612	20240403	093600	77354770	1838	1838	1838	1837	845
613	20240403	093500	75802454	1838	1838	1838	1838	748
614	20240403	093400	74427630	1838	1838	1838	1838	0
615	20240403	093300	74427630	1838	1838	1838	1838	98
616	20240403	093200	74247506	1844	1843	1844	1843	189
617	20240403	093100	73899020	1844	1839	1844	1839	411
618	20240403	093000	73141221	1839	1846	1846	1839	2699
619	20240403	092900	68162792	1854	1854	1854	1854	10
620	20240403	092800	68144252	1847	1849	1852	1847	289
621	20240403	092700	67609887	1846	1846	1846	1846	0
622	20240403	092600	67609887	1846	1845	1846	1845	105
623	20240403	092500	67416062	1845	1845	1845	1845	506
624	20240403	092400	66482492	1845	1845	1845	1845	810
625	20240403	092300	64988042	1845	1845	1845	1845	522
626	20240403	092200	64024952	1845	1840	1845	1840	340
627	20240403	092100	63398026	1840	1830	1840	1830	19
628	20240403	092000	63363206	1828	1828	1828	1828	0
629	20240403	091900	63363206	1828	1829	1829	1828	955
630	20240403	091800	61617311	1830	1842	1842	1830	1569
631	20240403	091700	58742972	1844	1844	1844	1844	0
632	20240403	091600	58742972	1844	1844	1844	1844	22
633	20240403	091500	58702404	1827	1827	1827	1827	0
634	20240403	091400	58702404	1827	1827	1827	1827	145
635	20240403	091300	58437489	1824	1824	1824	1824	0
636	20240403	091200	58437489	1824	1821	1853	1820	8389
637	20240403	091100	43108481	1821	1835	1837	1821	2690
638	20240403	091000	38189644	1835	1839	1839	1835	248
639	20240403	090900	37734134	1840	1850	1850	1840	1974
640	20240403	090800	34096660	1850	1843	1850	1843	182
641	20240403	090700	33760660	1843	1852	1852	1843	294
642	20240403	090600	33218203	1846	1848	1848	1846	1574
643	20240403	090500	30311026	1855	1848	1855	1848	581
644	20240403	090400	29236638	1848	1849	1849	1848	1150
645	20240403	090300	27111336	1848	1867	1867	1848	54
646	20240403	090200	27011165	1874	1855	1880	1847	9166
647	20240403	090100	9998586	1750	1750	1750	1750	0
648	20240403	090000	9998586	1750	1890	1890	1750	5447