KissMeData/067290/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	193300	102979278	1872	1872	1872	1872	2687
3	20240411	193200	102979278	1872	1872	1872	1872	0
4	20240411	193100	102979278	1872	1872	1872	1872	0
5	20240411	193000	102979278	1872	1872	1872	1872	0
6	20240411	192900	102979278	1872	1872	1872	1872	0
7	20240411	192800	102979278	1872	1872	1872	1872	0
8	20240411	192700	102979278	1872	1872	1872	1872	0
9	20240411	192600	102979278	1872	1872	1872	1872	0
10	20240411	192500	102979278	1872	1872	1872	1872	0
11	20240411	192400	102979278	1872	1872	1872	1872	0
12	20240411	192300	102979278	1872	1872	1872	1872	0
13	20240411	192200	102979278	1872	1872	1872	1872	0
14	20240411	192100	102979278	1872	1872	1872	1872	0
15	20240411	192000	102979278	1872	1872	1872	1872	0
16	20240411	191900	102979278	1872	1872	1872	1872	0
17	20240411	191800	102979278	1872	1872	1872	1872	0
18	20240411	191700	102979278	1872	1872	1872	1872	0
19	20240411	191600	102979278	1872	1872	1872	1872	0
20	20240411	191500	102979278	1872	1872	1872	1872	0
21	20240411	191400	102979278	1872	1872	1872	1872	0
22	20240411	191300	102979278	1872	1872	1872	1872	0
23	20240411	191200	102979278	1872	1872	1872	1872	0
24	20240411	191100	102979278	1872	1872	1872	1872	0
25	20240411	191000	102979278	1872	1872	1872	1872	0
26	20240411	190900	102979278	1872	1872	1872	1872	0
27	20240411	190800	102979278	1872	1872	1872	1872	0
28	20240411	190700	102979278	1872	1872	1872	1872	0
29	20240411	190600	102979278	1872	1872	1872	1872	0
30	20240411	190500	102979278	1872	1872	1872	1872	0
31	20240411	190400	102979278	1872	1872	1872	1872	0
32	20240411	190300	102979278	1872	1872	1872	1872	2687
33	20240411	190200	102979278	1872	1872	1872	1872	0
34	20240411	190100	102979278	1872	1872	1872	1872	0
35	20240411	190000	102979278	1872	1872	1872	1872	0
36	20240411	185900	102979278	1872	1872	1872	1872	0
37	20240411	185800	102979278	1872	1872	1872	1872	0
38	20240411	185700	102979278	1872	1872	1872	1872	0
39	20240411	185600	102979278	1872	1872	1872	1872	0
40	20240411	185500	102979278	1872	1872	1872	1872	0
41	20240411	185400	102979278	1872	1872	1872	1872	0
42	20240411	185300	102979278	1872	1872	1872	1872	0
43	20240411	185200	102979278	1872	1872	1872	1872	0
44	20240411	185100	102979278	1872	1872	1872	1872	0
45	20240411	185000	102979278	1872	1872	1872	1872	0
46	20240411	184900	102979278	1872	1872	1872	1872	0
47	20240411	184800	102979278	1872	1872	1872	1872	0
48	20240411	184700	102979278	1872	1872	1872	1872	0
49	20240411	184600	102979278	1872	1872	1872	1872	0
50	20240411	184500	102979278	1872	1872	1872	1872	0
51	20240411	184400	102979278	1872	1872	1872	1872	0
52	20240411	184300	102979278	1872	1872	1872	1872	0
53	20240411	184200	102979278	1872	1872	1872	1872	0
54	20240411	184100	102979278	1872	1872	1872	1872	0
55	20240411	184000	102979278	1872	1872	1872	1872	0
56	20240411	183900	102979278	1872	1872	1872	1872	0
57	20240411	183800	102979278	1872	1872	1872	1872	0
58	20240411	183700	102979278	1872	1872	1872	1872	0
59	20240411	183600	102979278	1872	1872	1872	1872	0
60	20240411	183500	102979278	1872	1872	1872	1872	0
61	20240411	183400	102979278	1872	1872	1872	1872	0
62	20240411	183300	102979278	1872	1872	1872	1872	2687
63	20240411	183200	102979278	1872	1872	1872	1872	0
64	20240411	183100	102979278	1872	1872	1872	1872	0
65	20240411	183000	102979278	1872	1872	1872	1872	0
66	20240411	182900	102979278	1872	1872	1872	1872	0
67	20240411	182800	102979278	1872	1872	1872	1872	0
68	20240411	182700	102979278	1872	1872	1872	1872	0
69	20240411	182600	102979278	1872	1872	1872	1872	0
70	20240411	182500	102979278	1872	1872	1872	1872	0
71	20240411	182400	102979278	1872	1872	1872	1872	0
72	20240411	182300	102979278	1872	1872	1872	1872	0
73	20240411	182200	102979278	1872	1872	1872	1872	0
74	20240411	182100	102979278	1872	1872	1872	1872	0
75	20240411	182000	102979278	1872	1872	1872	1872	0
76	20240411	181900	102979278	1872	1872	1872	1872	0
77	20240411	181800	102979278	1872	1872	1872	1872	0
78	20240411	181700	102979278	1872	1872	1872	1872	0
79	20240411	181600	102979278	1872	1872	1872	1872	0
80	20240411	181500	102979278	1872	1872	1872	1872	0
81	20240411	181400	102979278	1872	1872	1872	1872	0
82	20240411	181300	102979278	1872	1872	1872	1872	0
83	20240411	181200	102979278	1872	1872	1872	1872	0
84	20240411	181100	102979278	1872	1872	1872	1872	0
85	20240411	181000	102979278	1872	1872	1872	1872	0
86	20240411	180900	102979278	1872	1872	1872	1872	0
87	20240411	180800	102979278	1872	1872	1872	1872	0
88	20240411	180700	102979278	1872	1872	1872	1872	0
89	20240411	180600	102979278	1872	1872	1872	1872	0
90	20240411	180500	102979278	1872	1872	1872	1872	0
91	20240411	180400	102979278	1872	1872	1872	1872	0
92	20240411	180300	102979278	1872	1872	1872	1872	2687
93	20240411	180200	102979278	1872	1872	1872	1872	0
94	20240411	180100	102979278	1872	1872	1872	1872	0
95	20240411	180000	102979278	1872	1872	1872	1872	0
96	20240411	175900	102979278	1872	1872	1872	1872	0
97	20240411	175800	102979278	1872	1872	1872	1872	0
98	20240411	175700	102979278	1872	1872	1872	1872	0
99	20240411	175600	102979278	1872	1872	1872	1872	0
100	20240411	175500	102979278	1872	1872	1872	1872	0
101	20240411	175400	102979278	1872	1872	1872	1872	0
102	20240411	175300	102979278	1872	1872	1872	1872	0
103	20240411	175200	102979278	1872	1872	1872	1872	0
104	20240411	175100	102979278	1872	1872	1872	1872	0
105	20240411	175000	102979278	1872	1872	1872	1872	0
106	20240411	174900	102979278	1872	1872	1872	1872	0
107	20240411	174800	102979278	1872	1872	1872	1872	0
108	20240411	174700	102979278	1872	1872	1872	1872	0
109	20240411	174600	102979278	1872	1872	1872	1872	0
110	20240411	174500	102979278	1872	1872	1872	1872	0
111	20240411	174400	102979278	1872	1872	1872	1872	0
112	20240411	174300	102979278	1872	1872	1872	1872	0
113	20240411	174200	102979278	1872	1872	1872	1872	0
114	20240411	174100	102979278	1872	1872	1872	1872	0
115	20240411	174000	102979278	1872	1872	1872	1872	0
116	20240411	173900	102979278	1872	1872	1872	1872	0
117	20240411	173800	102979278	1872	1872	1872	1872	0
118	20240411	173700	102979278	1872	1872	1872	1872	0
119	20240411	173600	102979278	1872	1872	1872	1872	0
120	20240411	173500	102979278	1872	1872	1872	1872	0
121	20240411	173400	102979278	1872	1872	1872	1872	0
122	20240411	173300	102979278	1872	1872	1872	1872	2687
123	20240411	173200	102979278	1872	1872	1872	1872	0
124	20240411	173100	102979278	1872	1872	1872	1872	0
125	20240411	173000	102979278	1872	1872	1872	1872	0
126	20240411	172900	102979278	1872	1872	1872	1872	0
127	20240411	172800	102979278	1872	1872	1872	1872	0
128	20240411	172700	102979278	1872	1872	1872	1872	0
129	20240411	172600	102979278	1872	1872	1872	1872	0
130	20240411	172500	102979278	1872	1872	1872	1872	0
131	20240411	172400	102979278	1872	1872	1872	1872	0
132	20240411	172300	102979278	1872	1872	1872	1872	0
133	20240411	172200	102979278	1872	1872	1872	1872	0
134	20240411	172100	102979278	1872	1872	1872	1872	0
135	20240411	172000	102979278	1872	1872	1872	1872	0
136	20240411	171900	102979278	1872	1872	1872	1872	0
137	20240411	171800	102979278	1872	1872	1872	1872	0
138	20240411	171700	102979278	1872	1872	1872	1872	0
139	20240411	171600	102979278	1872	1872	1872	1872	0
140	20240411	171500	102979278	1872	1872	1872	1872	0
141	20240411	171400	102979278	1872	1872	1872	1872	0
142	20240411	171300	102979278	1872	1872	1872	1872	0
143	20240411	171200	102979278	1872	1872	1872	1872	0
144	20240411	171100	102979278	1872	1872	1872	1872	0
145	20240411	171000	102979278	1872	1872	1872	1872	0
146	20240411	170900	102979278	1872	1872	1872	1872	0
147	20240411	170800	102979278	1872	1872	1872	1872	0
148	20240411	170700	102979278	1872	1872	1872	1872	0
149	20240411	170600	102979278	1872	1872	1872	1872	0
150	20240411	170500	102979278	1872	1872	1872	1872	0
151	20240411	170400	102979278	1872	1872	1872	1872	0
152	20240411	170300	102979278	1872	1872	1872	1872	2687
153	20240411	170200	102979278	1872	1872	1872	1872	0
154	20240411	170100	102979278	1872	1872	1872	1872	0
155	20240411	170000	102979278	1872	1872	1872	1872	0
156	20240411	165900	102979278	1872	1872	1872	1872	0
157	20240411	165800	102979278	1872	1872	1872	1872	0
158	20240411	165700	102979278	1872	1872	1872	1872	0
159	20240411	165600	102979278	1872	1872	1872	1872	0
160	20240411	165500	102979278	1872	1872	1872	1872	0
161	20240411	165400	102979278	1872	1872	1872	1872	0
162	20240411	165300	102979278	1872	1872	1872	1872	0
163	20240411	165200	102979278	1872	1872	1872	1872	0
164	20240411	165100	102979278	1872	1872	1872	1872	0
165	20240411	165000	102979278	1872	1872	1872	1872	0
166	20240411	164900	102979278	1872	1872	1872	1872	0
167	20240411	164800	102979278	1872	1872	1872	1872	0
168	20240411	164700	102979278	1872	1872	1872	1872	0
169	20240411	164600	102979278	1872	1872	1872	1872	0
170	20240411	164500	102979278	1872	1872	1872	1872	0
171	20240411	164400	102979278	1872	1872	1872	1872	0
172	20240411	164300	102979278	1872	1872	1872	1872	0
173	20240411	164200	102979278	1872	1872	1872	1872	0
174	20240411	164100	102979278	1872	1872	1872	1872	0
175	20240411	164000	102979278	1872	1872	1872	1872	0
176	20240411	163900	102979278	1872	1872	1872	1872	0
177	20240411	163800	102979278	1872	1872	1872	1872	0
178	20240411	163700	102979278	1872	1872	1872	1872	0
179	20240411	163600	102979278	1872	1872	1872	1872	0
180	20240411	163500	102979278	1872	1872	1872	1872	0
181	20240411	163400	102979278	1872	1872	1872	1872	0
182	20240411	163300	102979278	1872	1872	1872	1872	2687
183	20240411	163200	102979278	1872	1872	1872	1872	0
184	20240411	163100	102979278	1872	1872	1872	1872	0
185	20240411	163000	102979278	1872	1872	1872	1872	0
186	20240411	162900	102979278	1872	1872	1872	1872	0
187	20240411	162800	102979278	1872	1872	1872	1872	0
188	20240411	162700	102979278	1872	1872	1872	1872	0
189	20240411	162600	102979278	1872	1872	1872	1872	0
190	20240411	162500	102979278	1872	1872	1872	1872	0
191	20240411	162400	102979278	1872	1872	1872	1872	0
192	20240411	162300	102979278	1872	1872	1872	1872	0
193	20240411	162200	102979278	1872	1872	1872	1872	0
194	20240411	162100	102979278	1872	1872	1872	1872	0
195	20240411	162000	102979278	1872	1872	1872	1872	0
196	20240411	161900	102979278	1872	1872	1872	1872	0
197	20240411	161800	102979278	1872	1872	1872	1872	0
198	20240411	161700	102979278	1872	1872	1872	1872	0
199	20240411	161600	102979278	1872	1872	1872	1872	0
200	20240411	161500	102979278	1872	1872	1872	1872	0
201	20240411	161400	102979278	1872	1872	1872	1872	0
202	20240411	161300	102979278	1872	1872	1872	1872	0
203	20240411	161200	102979278	1872	1872	1872	1872	0
204	20240411	161100	102979278	1872	1872	1872	1872	0
205	20240411	161000	102979278	1872	1872	1872	1872	0
206	20240411	160900	102979278	1872	1872	1872	1872	0
207	20240411	160800	102979278	1872	1872	1872	1872	0
208	20240411	160700	102979278	1872	1872	1872	1872	0
209	20240411	160600	102979278	1872	1872	1872	1872	0
210	20240411	160500	102979278	1872	1872	1872	1872	0
211	20240411	160400	102979278	1872	1872	1872	1872	0
212	20240411	160300	102979278	1872	1872	1872	1872	2687
213	20240411	160200	102979278	1872	1872	1872	1872	0
214	20240411	160100	102979278	1872	1872	1872	1872	0
215	20240411	160000	102979278	1872	1872	1872	1872	0
216	20240411	155900	102979278	1872	1872	1872	1872	0
217	20240411	155800	102979278	1872	1872	1872	1872	0
218	20240411	155700	102979278	1872	1872	1872	1872	0
219	20240411	155600	102979278	1872	1872	1872	1872	0
220	20240411	155500	102979278	1872	1872	1872	1872	0
221	20240411	155400	102979278	1872	1872	1872	1872	0
222	20240411	155300	102979278	1872	1872	1872	1872	0
223	20240411	155200	102979278	1872	1872	1872	1872	0
224	20240411	155100	102979278	1872	1872	1872	1872	0
225	20240411	155000	102979278	1872	1872	1872	1872	0
226	20240411	154900	102979278	1872	1872	1872	1872	0
227	20240411	154800	102979278	1872	1872	1872	1872	0
228	20240411	154700	102979278	1872	1872	1872	1872	0
229	20240411	154600	102979278	1872	1872	1872	1872	0
230	20240411	154500	102979278	1872	1872	1872	1872	0
231	20240411	154400	102979278	1872	1872	1872	1872	0
232	20240411	154300	102979278	1872	1872	1872	1872	0
233	20240411	154200	102979278	1872	1872	1872	1872	0
234	20240411	154100	102979278	1872	1872	1872	1872	0
235	20240411	154000	102979278	1872	1872	1872	1872	0
236	20240411	153900	102979278	1872	1872	1872	1872	0
237	20240411	153800	102979278	1872	1872	1872	1872	0
238	20240411	153700	102979278	1872	1872	1872	1872	0
239	20240411	153600	102979278	1872	1872	1872	1872	0
240	20240411	153500	102979278	1872	1872	1872	1872	0
241	20240411	153400	102979278	1872	1872	1872	1872	0
242	20240411	153300	102979278	1872	1872	1872	1872	2687
243	20240411	153200	102979278	1872	1872	1872	1872	0
244	20240411	153100	102979278	1872	1872	1872	1872	0
245	20240411	153000	102979278	1872	1872	1872	1872	2687
246	20240411	152900	97949214	1873	1873	1873	1873	0
247	20240411	152800	97949214	1873	1873	1873	1873	0
248	20240411	152700	97949214	1873	1873	1873	1873	0
249	20240411	152600	97949214	1873	1873	1873	1873	0
250	20240411	152500	97949214	1873	1873	1873	1873	0
251	20240411	152400	97949214	1873	1873	1873	1873	0
252	20240411	152300	97949214	1873	1873	1873	1873	0
253	20240411	152200	97949214	1873	1873	1873	1873	0
254	20240411	152100	97949214	1873	1873	1873	1873	0
255	20240411	152000	97949214	1873	1873	1873	1873	0
256	20240411	151900	97949214	1873	1872	1873	1872	60
257	20240411	151800	97836891	1873	1873	1873	1873	50
258	20240411	151700	97743241	1873	1873	1873	1872	467
259	20240411	151600	96868983	1873	1873	1873	1873	0
260	20240411	151500	96868983	1873	1873	1873	1873	5
261	20240411	151400	96859618	1873	1873	1873	1873	1
262	20240411	151300	96857745	1872	1872	1872	1872	0
263	20240411	151200	96857745	1872	1872	1872	1872	1029
264	20240411	151100	94931457	1872	1874	1874	1872	2500
265	20240411	151000	90249308	1875	1874	1875	1874	29
266	20240411	150900	90194960	1875	1875	1875	1875	112
267	20240411	150800	89984960	1875	1875	1875	1875	320
268	20240411	150700	89384960	1874	1874	1874	1874	0
269	20240411	150600	89384960	1874	1875	1875	1874	6
270	20240411	150500	89373714	1875	1874	1875	1874	31
271	20240411	150400	89315590	1875	1875	1875	1875	0
272	20240411	150300	89315590	1875	1875	1875	1875	101
273	20240411	150200	89126215	1877	1877	1877	1877	20
274	20240411	150100	89088675	1875	1875	1875	1875	52
275	20240411	150000	88991175	1875	1875	1875	1874	300
276	20240411	145900	88428775	1875	1875	1875	1875	10
277	20240411	145800	88410025	1874	1874	1874	1874	31
278	20240411	145700	88351931	1874	1874	1874	1874	0
279	20240411	145600	88351931	1874	1874	1874	1874	0
280	20240411	145500	88351931	1874	1874	1874	1874	1
281	20240411	145400	88350057	1875	1875	1875	1875	30
282	20240411	145300	88293807	1875	1875	1875	1875	158
283	20240411	145200	87997557	1875	1875	1875	1875	0
284	20240411	145100	87997557	1875	1877	1877	1875	620
285	20240411	145000	86834359	1877	1877	1877	1877	0
286	20240411	144900	86834359	1877	1876	1877	1876	117
287	20240411	144800	86614751	1877	1877	1877	1877	100
288	20240411	144700	86427051	1877	1877	1877	1877	0
289	20240411	144600	86427051	1877	1877	1877	1877	0
290	20240411	144500	86427051	1877	1877	1877	1877	1
291	20240411	144400	86425174	1879	1879	1879	1879	100
292	20240411	144300	86237274	1879	1879	1879	1879	0
293	20240411	144200	86237274	1879	1879	1879	1879	0
294	20240411	144100	86237274	1879	1879	1879	1879	0
295	20240411	144000	86237274	1879	1879	1879	1879	545
296	20240411	143900	85213219	1880	1879	1880	1879	2
297	20240411	143800	85209460	1879	1879	1879	1879	0
298	20240411	143700	85209460	1879	1879	1879	1879	55
299	20240411	143600	85106115	1879	1879	1879	1879	0
300	20240411	143500	85106115	1879	1879	1879	1879	397
301	20240411	143400	84360152	1879	1879	1879	1879	0
302	20240411	143300	84360152	1879	1879	1879	1879	1
303	20240411	143200	84358273	1879	1879	1879	1879	100
304	20240411	143100	84170373	1879	1879	1879	1879	1
305	20240411	143000	84168494	1875	1875	1875	1875	0
306	20240411	142900	84168494	1875	1878	1878	1875	1122
307	20240411	142800	82063589	1880	1880	1880	1880	0
308	20240411	142700	82063589	1880	1880	1880	1880	2
309	20240411	142600	82059829	1877	1877	1877	1877	0
310	20240411	142500	82059829	1877	1880	1880	1877	280
311	20240411	142400	81533978	1880	1880	1880	1880	0
312	20240411	142300	81533978	1880	1880	1880	1880	0
313	20240411	142200	81533978	1880	1880	1880	1880	0
314	20240411	142100	81533978	1880	1880	1880	1880	8
315	20240411	142000	81518938	1880	1880	1880	1880	0
316	20240411	141900	81518938	1880	1880	1880	1880	14
317	20240411	141800	81492618	1880	1880	1880	1880	0
318	20240411	141700	81492618	1880	1880	1880	1880	0
319	20240411	141600	81492618	1880	1880	1880	1880	8
320	20240411	141500	81477578	1880	1880	1880	1880	0
321	20240411	141400	81477578	1880	1880	1880	1880	12
322	20240411	141300	81455018	1880	1880	1880	1880	11
323	20240411	141200	81434338	1880	1880	1880	1880	9
324	20240411	141100	81417418	1880	1880	1880	1880	0
325	20240411	141000	81417418	1880	1880	1880	1880	12
326	20240411	140900	81394858	1880	1880	1880	1880	0
327	20240411	140800	81394858	1880	1880	1880	1880	0
328	20240411	140700	81394858	1880	1880	1880	1880	0
329	20240411	140600	81394858	1880	1880	1880	1880	0
330	20240411	140500	81394858	1880	1880	1880	1880	16
331	20240411	140400	81364778	1880	1880	1880	1880	5
332	20240411	140300	81355378	1880	1880	1880	1880	0
333	20240411	140200	81355378	1880	1880	1880	1880	0
334	20240411	140100	81355378	1880	1880	1880	1880	0
335	20240411	140000	81355378	1880	1880	1880	1880	0
336	20240411	135900	81355378	1880	1880	1880	1880	0
337	20240411	135800	81355378	1880	1880	1880	1880	0
338	20240411	135700	81355378	1880	1880	1880	1880	11
339	20240411	135600	81334698	1880	1880	1880	1880	0
340	20240411	135500	81334698	1880	1880	1880	1880	5
341	20240411	135400	81325298	1879	1879	1879	1879	0
342	20240411	135300	81325298	1879	1879	1879	1879	0
343	20240411	135200	81325298	1879	1879	1879	1879	0
344	20240411	135100	81325298	1879	1879	1879	1879	0
345	20240411	135000	81325298	1879	1878	1879	1878	117
346	20240411	134900	81105570	1878	1878	1878	1878	0
347	20240411	134800	81105570	1878	1878	1878	1878	7
348	20240411	134700	81092424	1878	1878	1878	1878	5
349	20240411	134600	81083034	1878	1878	1878	1878	0
350	20240411	134500	81083034	1878	1878	1878	1878	106
351	20240411	134400	80883966	1879	1879	1879	1879	0
352	20240411	134300	80883966	1879	1879	1879	1879	1
353	20240411	134200	80882087	1877	1877	1877	1877	0
354	20240411	134100	80882087	1877	1877	1877	1877	0
355	20240411	134000	80882087	1877	1877	1877	1877	0
356	20240411	133900	80882087	1877	1877	1877	1877	0
357	20240411	133800	80882087	1877	1877	1877	1877	0
358	20240411	133700	80882087	1877	1879	1879	1877	11
359	20240411	133600	80861420	1879	1878	1879	1878	105
360	20240411	133500	80664143	1878	1878	1878	1878	0
361	20240411	133400	80664143	1878	1878	1878	1878	0
362	20240411	133300	80664143	1878	1879	1879	1878	126
363	20240411	133200	80427499	1879	1879	1879	1879	5
364	20240411	133100	80418104	1879	1880	1880	1879	8
365	20240411	133000	80403071	1880	1880	1880	1880	0
366	20240411	132900	80403071	1880	1880	1880	1880	0
367	20240411	132800	80403071	1880	1880	1880	1880	0
368	20240411	132700	80403071	1880	1880	1880	1880	0
369	20240411	132600	80403071	1880	1880	1880	1880	1
370	20240411	132500	80401191	1880	1880	1880	1880	8
371	20240411	132400	80386151	1880	1880	1880	1880	60
372	20240411	132300	80273351	1880	1880	1880	1880	205
373	20240411	132200	79887951	1880	1880	1880	1880	10
374	20240411	132100	79869151	1880	1880	1880	1880	0
375	20240411	132000	79869151	1880	1880	1880	1880	18
376	20240411	131900	79835311	1880	1880	1880	1880	0
377	20240411	131800	79835311	1880	1880	1880	1880	0
378	20240411	131700	79835311	1880	1880	1880	1880	8
379	20240411	131600	79820271	1880	1880	1880	1880	5
380	20240411	131500	79810871	1880	1880	1880	1880	20
381	20240411	131400	79773271	1880	1880	1880	1880	0
382	20240411	131300	79773271	1880	1880	1880	1880	0
383	20240411	131200	79773271	1880	1880	1880	1880	15
384	20240411	131100	79745071	1875	1875	1875	1875	0
385	20240411	131000	79745071	1875	1880	1880	1875	5100
386	20240411	130900	70181297	1880	1880	1880	1880	0
387	20240411	130800	70181297	1880	1880	1880	1880	357
388	20240411	130700	69510137	1881	1881	1881	1881	0
389	20240411	130600	69510137	1881	1881	1881	1881	17
390	20240411	130500	69478160	1881	1881	1881	1881	0
391	20240411	130400	69478160	1881	1881	1881	1881	0
392	20240411	130300	69478160	1881	1881	1881	1881	6
393	20240411	130200	69466874	1881	1881	1881	1881	4
394	20240411	130100	69459350	1881	1881	1881	1881	5
395	20240411	130000	69449945	1881	1881	1881	1881	0
396	20240411	125900	69449945	1881	1881	1881	1881	3
397	20240411	125800	69444302	1881	1881	1881	1881	80
398	20240411	125700	69293822	1881	1881	1881	1881	200
399	20240411	125600	68917622	1881	1881	1881	1881	0
400	20240411	125500	68917622	1881	1881	1881	1881	0
401	20240411	125400	68917622	1881	1881	1881	1881	0
402	20240411	125300	68917622	1881	1881	1881	1881	20
403	20240411	125200	68880002	1881	1881	1881	1881	250
404	20240411	125100	68409752	1881	1881	1881	1881	0
405	20240411	125000	68409752	1881	1881	1881	1881	5
406	20240411	124900	68400347	1881	1881	1881	1881	0
407	20240411	124800	68400347	1881	1881	1881	1881	0
408	20240411	124700	68400347	1881	1881	1881	1881	4
409	20240411	124600	68392823	1881	1882	1882	1881	179
410	20240411	124500	68056109	1882	1882	1882	1882	270
411	20240411	124400	67547969	1882	1882	1882	1882	211
412	20240411	124300	67150867	1882	1882	1882	1882	7
413	20240411	124200	67137693	1881	1881	1881	1881	1339
414	20240411	124100	64619034	1881	1881	1881	1881	11
415	20240411	124000	64598343	1881	1881	1881	1881	0
416	20240411	123900	64598343	1881	1881	1881	1880	119
417	20240411	123800	64374507	1881	1881	1881	1881	691
418	20240411	123700	63074736	1881	1881	1881	1881	5
419	20240411	123600	63065331	1881	1881	1881	1881	0
420	20240411	123500	63065331	1881	1881	1881	1881	0
421	20240411	123400	63065331	1881	1881	1881	1881	4
422	20240411	123300	63057807	1881	1881	1881	1881	0
423	20240411	123200	63057807	1881	1881	1881	1881	6
424	20240411	123100	63046521	1881	1881	1881	1881	0
425	20240411	123000	63046521	1881	1881	1881	1881	0
426	20240411	122900	63046521	1881	1881	1881	1881	0
427	20240411	122800	63046521	1881	1881	1881	1881	2
428	20240411	122700	63042759	1881	1881	1881	1881	3
429	20240411	122600	63037116	1881	1881	1881	1881	0
430	20240411	122500	63037116	1881	1881	1881	1881	1
431	20240411	122400	63035235	1881	1881	1881	1881	2
432	20240411	122300	63031473	1881	1881	1881	1881	1
433	20240411	122200	63029592	1881	1881	1881	1881	12
434	20240411	122100	63007020	1881	1881	1881	1881	0
435	20240411	122000	63007020	1881	1881	1881	1881	0
436	20240411	121900	63007020	1881	1881	1881	1881	0
437	20240411	121800	63007020	1881	1881	1881	1881	1
438	20240411	121700	63005139	1878	1878	1878	1878	0
439	20240411	121600	63005139	1878	1879	1879	1878	26
440	20240411	121500	62956309	1878	1880	1881	1878	593
441	20240411	121400	61841583	1881	1881	1881	1881	0
442	20240411	121300	61841583	1881	1881	1881	1881	0
443	20240411	121200	61841583	1881	1881	1881	1881	1
444	20240411	121100	61839702	1880	1880	1880	1880	0
445	20240411	121000	61839702	1880	1880	1880	1880	420
446	20240411	120900	61050102	1881	1881	1881	1881	0
447	20240411	120800	61050102	1881	1881	1881	1881	0
448	20240411	120700	61050102	1881	1881	1881	1881	1
449	20240411	120600	61048221	1880	1880	1880	1880	81
450	20240411	120500	60895941	1881	1881	1881	1881	0
451	20240411	120400	60895941	1881	1881	1881	1881	0
452	20240411	120300	60895941	1881	1881	1881	1881	0
453	20240411	120200	60895941	1881	1881	1881	1881	0
454	20240411	120100	60895941	1881	1881	1881	1881	0
455	20240411	120000	60895941	1881	1881	1881	1881	0
456	20240411	115900	60895941	1881	1881	1881	1881	0
457	20240411	115800	60895941	1881	1881	1881	1881	1
458	20240411	115700	60894060	1879	1880	1880	1879	99
459	20240411	115600	60708029	1881	1881	1881	1881	10
460	20240411	115500	60689219	1881	1881	1881	1881	0
461	20240411	115400	60689219	1881	1881	1881	1881	6
462	20240411	115300	60677933	1881	1881	1881	1881	4
463	20240411	115200	60670409	1881	1881	1881	1881	0
464	20240411	115100	60670409	1881	1881	1881	1881	0
465	20240411	115000	60670409	1881	1881	1881	1881	0
466	20240411	114900	60670409	1881	1881	1881	1881	0
467	20240411	114800	60670409	1881	1881	1881	1881	5
468	20240411	114700	60661004	1881	1881	1881	1881	0
469	20240411	114600	60661004	1881	1881	1881	1881	0
470	20240411	114500	60661004	1881	1881	1881	1881	61
471	20240411	114400	60546263	1880	1880	1880	1880	0
472	20240411	114300	60546263	1880	1880	1880	1880	34
473	20240411	114200	60482343	1880	1880	1880	1880	0
474	20240411	114100	60482343	1880	1880	1880	1880	29
475	20240411	114000	60427823	1880	1880	1880	1880	0
476	20240411	113900	60427823	1880	1880	1880	1880	0
477	20240411	113800	60427823	1880	1880	1880	1880	0
478	20240411	113700	60427823	1880	1880	1880	1880	2
479	20240411	113600	60424063	1881	1881	1881	1881	0
480	20240411	113500	60424063	1881	1881	1881	1881	0
481	20240411	113400	60424063	1881	1881	1881	1881	10
482	20240411	113300	60405253	1881	1881	1881	1881	0
483	20240411	113200	60405253	1881	1881	1881	1881	0
484	20240411	113100	60405253	1881	1881	1881	1881	1
485	20240411	113000	60403372	1881	1881	1881	1881	0
486	20240411	112900	60403372	1881	1881	1881	1881	37
487	20240411	112800	60333775	1881	1881	1881	1881	1
488	20240411	112700	60331894	1880	1880	1880	1880	635
489	20240411	112600	59138094	1880	1879	1880	1879	101
490	20240411	112500	58948314	1880	1880	1880	1880	0
491	20240411	112400	58948314	1880	1880	1880	1880	1623
492	20240411	112300	55897074	1880	1880	1880	1880	12
493	20240411	112200	55874514	1880	1880	1880	1880	329
494	20240411	112100	55255994	1882	1882	1882	1882	3
495	20240411	112000	55250348	1882	1881	1882	1881	104
496	20240411	111900	55054720	1883	1883	1883	1883	30
497	20240411	111800	54998230	1883	1883	1883	1881	20
498	20240411	111700	54960580	1883	1883	1883	1883	0
499	20240411	111600	54960580	1883	1883	1883	1883	1
500	20240411	111500	54958697	1880	1883	1883	1880	2831
501	20240411	111400	49636288	1882	1882	1882	1882	100
502	20240411	111300	49448088	1883	1883	1883	1883	0
503	20240411	111200	49448088	1883	1883	1883	1883	0
504	20240411	111100	49448088	1883	1883	1883	1883	1
505	20240411	111000	49446205	1883	1883	1883	1883	0
506	20240411	110900	49446205	1883	1883	1883	1883	0
507	20240411	110800	49446205	1883	1883	1883	1883	0
508	20240411	110700	49446205	1883	1881	1883	1881	104
509	20240411	110600	49250381	1883	1883	1883	1883	0
510	20240411	110500	49250381	1883	1883	1883	1883	0
511	20240411	110400	49250381	1883	1883	1883	1883	1
512	20240411	110300	49248498	1883	1883	1883	1883	0
513	20240411	110200	49248498	1883	1883	1883	1883	0
514	20240411	110100	49248498	1883	1883	1883	1883	1000
515	20240411	110000	47365498	1882	1883	1883	1882	8
516	20240411	105900	47350439	1883	1883	1883	1883	0
517	20240411	105800	47350439	1883	1883	1883	1883	0
518	20240411	105700	47350439	1883	1883	1883	1883	0
519	20240411	105600	47350439	1883	1883	1883	1883	1
520	20240411	105500	47348556	1883	1883	1883	1883	1
521	20240411	105400	47346673	1883	1879	1883	1879	2494
522	20240411	105300	42657952	1879	1879	1879	1879	126
523	20240411	105200	42421198	1879	1879	1879	1879	0
524	20240411	105100	42421198	1879	1879	1879	1879	528
525	20240411	105000	41429086	1880	1880	1880	1880	20
526	20240411	104900	41391486	1880	1880	1880	1880	220
527	20240411	104800	40977886	1882	1880	1882	1880	216
528	20240411	104700	40571804	1882	1882	1882	1882	29
529	20240411	104600	40517226	1881	1881	1881	1881	168
530	20240411	104500	40201218	1882	1881	1882	1881	808
531	20240411	104400	38680774	1881	1881	1881	1881	0
532	20240411	104300	38680774	1881	1881	1881	1881	9
533	20240411	104200	38663845	1881	1881	1881	1881	0
534	20240411	104100	38663845	1881	1881	1881	1881	3
535	20240411	104000	38658202	1881	1881	1881	1881	10
536	20240411	103900	38639392	1881	1881	1881	1881	20
537	20240411	103800	38601772	1880	1880	1880	1880	0
538	20240411	103700	38601772	1880	1880	1880	1880	1562
539	20240411	103600	35665212	1880	1880	1880	1880	2
540	20240411	103500	35661452	1880	1879	1880	1878	56
541	20240411	103400	35556232	1879	1879	1879	1879	0
542	20240411	103300	35556232	1879	1879	1879	1879	0
543	20240411	103200	35556232	1879	1879	1879	1870	743
544	20240411	103100	34165608	1880	1880	1880	1880	0
545	20240411	103000	34165608	1880	1880	1880	1880	0
546	20240411	102900	34165608	1880	1880	1880	1880	0
547	20240411	102800	34165608	1880	1880	1880	1880	2
548	20240411	102700	34161848	1880	1880	1880	1880	0
549	20240411	102600	34161848	1880	1880	1880	1880	2
550	20240411	102500	34158088	1877	1877	1877	1877	2
551	20240411	102400	34154334	1876	1877	1880	1876	19
552	20240411	102300	34118674	1877	1878	1878	1877	2
553	20240411	102200	34114919	1880	1880	1880	1880	0
554	20240411	102100	34114919	1880	1880	1880	1880	2
555	20240411	102000	34111159	1879	1880	1880	1879	1239
556	20240411	101900	31782646	1881	1881	1881	1881	1
557	20240411	101800	31780765	1880	1879	1880	1879	136
558	20240411	101700	31525121	1879	1879	1879	1879	50
559	20240411	101600	31431171	1879	1879	1879	1879	15
560	20240411	101500	31402986	1881	1880	1881	1879	501
561	20240411	101400	30461595	1881	1881	1881	1881	4
562	20240411	101300	30454071	1880	1880	1880	1880	0
563	20240411	101200	30454071	1880	1880	1880	1880	100
564	20240411	101100	30266071	1880	1880	1880	1880	0
565	20240411	101000	30266071	1880	1880	1880	1880	12
566	20240411	100900	30243511	1880	1880	1880	1880	495
567	20240411	100800	29312911	1880	1880	1880	1880	5
568	20240411	100700	29303511	1882	1882	1882	1882	4
569	20240411	100600	29295983	1882	1881	1882	1877	4
570	20240411	100500	29288461	1882	1882	1882	1882	0
571	20240411	100400	29288461	1882	1882	1882	1882	0
572	20240411	100300	29288461	1882	1882	1882	1882	11
573	20240411	100200	29267759	1876	1882	1882	1876	101
574	20240411	100100	29078208	1882	1882	1882	1882	0
575	20240411	100000	29078208	1882	1882	1882	1882	11
576	20240411	095900	29057506	1882	1882	1882	1882	15
577	20240411	095800	29029276	1880	1882	1882	1880	520
578	20240411	095700	28051636	1884	1884	1884	1884	1
579	20240411	095600	28049752	1884	1884	1884	1884	7
580	20240411	095500	28036564	1884	1884	1884	1884	5
581	20240411	095400	28027144	1884	1884	1884	1884	0
582	20240411	095300	28027144	1884	1883	1884	1883	39
583	20240411	095200	27953680	1882	1882	1882	1882	0
584	20240411	095100	27953680	1882	1882	1882	1882	0
585	20240411	095000	27953680	1882	1881	1882	1879	58
586	20240411	094900	27844580	1882	1881	1882	1881	25
587	20240411	094800	27797534	1877	1877	1877	1877	0
588	20240411	094700	27797534	1877	1877	1877	1877	1
589	20240411	094600	27795657	1881	1877	1881	1876	17
590	20240411	094500	27763757	1876	1876	1876	1876	78
591	20240411	094400	27617429	1876	1876	1876	1876	48
592	20240411	094300	27527381	1876	1876	1876	1876	68
593	20240411	094200	27399813	1868	1868	1868	1868	0
594	20240411	094100	27399813	1868	1871	1871	1868	1280
595	20240411	094000	25008035	1876	1876	1876	1876	1
596	20240411	093900	25006159	1871	1871	1871	1871	20
597	20240411	093800	24968739	1876	1876	1876	1876	100
598	20240411	093700	24781139	1875	1875	1875	1875	1
599	20240411	093600	24779264	1877	1877	1877	1877	3
600	20240411	093500	24773633	1877	1876	1877	1876	7
601	20240411	093400	24760495	1868	1873	1873	1868	1800
602	20240411	093300	21397482	1875	1875	1875	1875	20
603	20240411	093200	21359982	1875	1875	1875	1875	0
604	20240411	093100	21359982	1875	1875	1875	1875	2
605	20240411	093000	21356232	1875	1875	1875	1875	0
606	20240411	092900	21356232	1875	1875	1875	1875	503
607	20240411	092800	20413107	1875	1875	1875	1875	0
608	20240411	092700	20413107	1875	1875	1875	1875	0
609	20240411	092600	20413107	1875	1875	1875	1875	0
610	20240411	092500	20413107	1875	1871	1875	1871	100
611	20240411	092400	20225847	1871	1871	1871	1871	107
612	20240411	092300	20025650	1871	1872	1872	1871	101
613	20240411	092200	19836579	1875	1875	1875	1875	0
614	20240411	092100	19836579	1875	1875	1875	1875	0
615	20240411	092000	19836579	1875	1875	1875	1875	0
616	20240411	091900	19836579	1875	1875	1875	1875	2
617	20240411	091800	19832829	1868	1871	1871	1868	3320
618	20240411	091700	13628286	1875	1875	1875	1875	1
619	20240411	091600	13626411	1870	1882	1882	1870	1100
620	20240411	091500	11567590	1882	1882	1882	1882	0
621	20240411	091400	11567590	1882	1882	1882	1882	0
622	20240411	091300	11567590	1882	1882	1882	1882	10
623	20240411	091200	11548770	1882	1882	1882	1882	10
624	20240411	091100	11529950	1884	1884	1884	1884	0
625	20240411	091000	11529950	1884	1884	1884	1884	0
626	20240411	090900	11529950	1884	1884	1884	1884	101
627	20240411	090800	11339666	1880	1884	1884	1880	102
628	20240411	090700	11147898	1884	1872	1885	1870	1139
629	20240411	090600	9017609	1888	1887	1888	1887	609
630	20240411	090500	7868425	1887	1887	1887	1887	1
631	20240411	090400	7866538	1868	1868	1868	1868	0
632	20240411	090300	7866538	1868	1868	1868	1868	0
633	20240411	090200	7866538	1868	1871	1871	1868	2000
634	20240411	090100	4129966	1870	1870	1870	1870	30
635	20240411	090000	4073866	1870	1889	1889	1870	2165