KissMeData/347700/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	204700	165662546	1874	1874	1874	1874	3609
3	20240415	204600	165662546	1874	1874	1874	1874	0
4	20240415	204500	165662546	1874	1874	1874	1874	0
5	20240415	204400	165662546	1874	1874	1874	1874	0
6	20240415	204300	165662546	1874	1874	1874	1874	0
7	20240415	204200	165662546	1874	1874	1874	1874	0
8	20240415	204100	165662546	1874	1874	1874	1874	0
9	20240415	204000	165662546	1874	1874	1874	1874	0
10	20240415	203900	165662546	1874	1874	1874	1874	0
11	20240415	203800	165662546	1874	1874	1874	1874	0
12	20240415	203700	165662546	1874	1874	1874	1874	0
13	20240415	203600	165662546	1874	1874	1874	1874	0
14	20240415	203500	165662546	1874	1874	1874	1874	0
15	20240415	203400	165662546	1874	1874	1874	1874	0
16	20240415	203300	165662546	1874	1874	1874	1874	0
17	20240415	203200	165662546	1874	1874	1874	1874	0
18	20240415	203100	165662546	1874	1874	1874	1874	0
19	20240415	203000	165662546	1874	1874	1874	1874	0
20	20240415	202900	165662546	1874	1874	1874	1874	0
21	20240415	202800	165662546	1874	1874	1874	1874	0
22	20240415	202700	165662546	1874	1874	1874	1874	0
23	20240415	202600	165662546	1874	1874	1874	1874	0
24	20240415	202500	165662546	1874	1874	1874	1874	0
25	20240415	202400	165662546	1874	1874	1874	1874	0
26	20240415	202300	165662546	1874	1874	1874	1874	0
27	20240415	202200	165662546	1874	1874	1874	1874	0
28	20240415	202100	165662546	1874	1874	1874	1874	0
29	20240415	202000	165662546	1874	1874	1874	1874	0
30	20240415	201900	165662546	1874	1874	1874	1874	0
31	20240415	201800	165662546	1874	1874	1874	1874	0
32	20240415	201700	165662546	1874	1874	1874	1874	3609
33	20240415	201600	165662546	1874	1874	1874	1874	0
34	20240415	201500	165662546	1874	1874	1874	1874	0
35	20240415	201400	165662546	1874	1874	1874	1874	0
36	20240415	201300	165662546	1874	1874	1874	1874	0
37	20240415	201200	165662546	1874	1874	1874	1874	0
38	20240415	201100	165662546	1874	1874	1874	1874	0
39	20240415	201000	165662546	1874	1874	1874	1874	0
40	20240415	200900	165662546	1874	1874	1874	1874	0
41	20240415	200800	165662546	1874	1874	1874	1874	0
42	20240415	200700	165662546	1874	1874	1874	1874	0
43	20240415	200600	165662546	1874	1874	1874	1874	0
44	20240415	200500	165662546	1874	1874	1874	1874	0
45	20240415	200400	165662546	1874	1874	1874	1874	0
46	20240415	200300	165662546	1874	1874	1874	1874	0
47	20240415	200200	165662546	1874	1874	1874	1874	0
48	20240415	200100	165662546	1874	1874	1874	1874	0
49	20240415	200000	165662546	1874	1874	1874	1874	0
50	20240415	195900	165662546	1874	1874	1874	1874	0
51	20240415	195800	165662546	1874	1874	1874	1874	0
52	20240415	195700	165662546	1874	1874	1874	1874	0
53	20240415	195600	165662546	1874	1874	1874	1874	0
54	20240415	195500	165662546	1874	1874	1874	1874	0
55	20240415	195400	165662546	1874	1874	1874	1874	0
56	20240415	195300	165662546	1874	1874	1874	1874	0
57	20240415	195200	165662546	1874	1874	1874	1874	0
58	20240415	195100	165662546	1874	1874	1874	1874	0
59	20240415	195000	165662546	1874	1874	1874	1874	0
60	20240415	194900	165662546	1874	1874	1874	1874	0
61	20240415	194800	165662546	1874	1874	1874	1874	0
62	20240415	194700	165662546	1874	1874	1874	1874	3609
63	20240415	194600	165662546	1874	1874	1874	1874	0
64	20240415	194500	165662546	1874	1874	1874	1874	0
65	20240415	194400	165662546	1874	1874	1874	1874	0
66	20240415	194300	165662546	1874	1874	1874	1874	0
67	20240415	194200	165662546	1874	1874	1874	1874	0
68	20240415	194100	165662546	1874	1874	1874	1874	0
69	20240415	194000	165662546	1874	1874	1874	1874	0
70	20240415	193900	165662546	1874	1874	1874	1874	0
71	20240415	193800	165662546	1874	1874	1874	1874	0
72	20240415	193700	165662546	1874	1874	1874	1874	0
73	20240415	193600	165662546	1874	1874	1874	1874	0
74	20240415	193500	165662546	1874	1874	1874	1874	0
75	20240415	193400	165662546	1874	1874	1874	1874	0
76	20240415	193300	165662546	1874	1874	1874	1874	0
77	20240415	193200	165662546	1874	1874	1874	1874	0
78	20240415	193100	165662546	1874	1874	1874	1874	0
79	20240415	193000	165662546	1874	1874	1874	1874	0
80	20240415	192900	165662546	1874	1874	1874	1874	0
81	20240415	192800	165662546	1874	1874	1874	1874	0
82	20240415	192700	165662546	1874	1874	1874	1874	0
83	20240415	192600	165662546	1874	1874	1874	1874	0
84	20240415	192500	165662546	1874	1874	1874	1874	0
85	20240415	192400	165662546	1874	1874	1874	1874	0
86	20240415	192300	165662546	1874	1874	1874	1874	0
87	20240415	192200	165662546	1874	1874	1874	1874	0
88	20240415	192100	165662546	1874	1874	1874	1874	0
89	20240415	192000	165662546	1874	1874	1874	1874	0
90	20240415	191900	165662546	1874	1874	1874	1874	0
91	20240415	191800	165662546	1874	1874	1874	1874	0
92	20240415	191700	165662546	1874	1874	1874	1874	3609
93	20240415	191600	165662546	1874	1874	1874	1874	0
94	20240415	191500	165662546	1874	1874	1874	1874	0
95	20240415	191400	165662546	1874	1874	1874	1874	0
96	20240415	191300	165662546	1874	1874	1874	1874	0
97	20240415	191200	165662546	1874	1874	1874	1874	0
98	20240415	191100	165662546	1874	1874	1874	1874	0
99	20240415	191000	165662546	1874	1874	1874	1874	0
100	20240415	190900	165662546	1874	1874	1874	1874	0
101	20240415	190800	165662546	1874	1874	1874	1874	0
102	20240415	190700	165662546	1874	1874	1874	1874	0
103	20240415	190600	165662546	1874	1874	1874	1874	0
104	20240415	190500	165662546	1874	1874	1874	1874	0
105	20240415	190400	165662546	1874	1874	1874	1874	0
106	20240415	190300	165662546	1874	1874	1874	1874	0
107	20240415	190200	165662546	1874	1874	1874	1874	0
108	20240415	190100	165662546	1874	1874	1874	1874	0
109	20240415	190000	165662546	1874	1874	1874	1874	0
110	20240415	185900	165662546	1874	1874	1874	1874	0
111	20240415	185800	165662546	1874	1874	1874	1874	0
112	20240415	185700	165662546	1874	1874	1874	1874	0
113	20240415	185600	165662546	1874	1874	1874	1874	0
114	20240415	185500	165662546	1874	1874	1874	1874	0
115	20240415	185400	165662546	1874	1874	1874	1874	0
116	20240415	185300	165662546	1874	1874	1874	1874	0
117	20240415	185200	165662546	1874	1874	1874	1874	0
118	20240415	185100	165662546	1874	1874	1874	1874	0
119	20240415	185000	165662546	1874	1874	1874	1874	0
120	20240415	184900	165662546	1874	1874	1874	1874	0
121	20240415	184800	165662546	1874	1874	1874	1874	0
122	20240415	184700	165662546	1874	1874	1874	1874	3609
123	20240415	184600	165662546	1874	1874	1874	1874	0
124	20240415	184500	165662546	1874	1874	1874	1874	0
125	20240415	184400	165662546	1874	1874	1874	1874	0
126	20240415	184300	165662546	1874	1874	1874	1874	0
127	20240415	184200	165662546	1874	1874	1874	1874	0
128	20240415	184100	165662546	1874	1874	1874	1874	0
129	20240415	184000	165662546	1874	1874	1874	1874	0
130	20240415	183900	165662546	1874	1874	1874	1874	0
131	20240415	183800	165662546	1874	1874	1874	1874	0
132	20240415	183700	165662546	1874	1874	1874	1874	0
133	20240415	183600	165662546	1874	1874	1874	1874	0
134	20240415	183500	165662546	1874	1874	1874	1874	0
135	20240415	183400	165662546	1874	1874	1874	1874	0
136	20240415	183300	165662546	1874	1874	1874	1874	0
137	20240415	183200	165662546	1874	1874	1874	1874	0
138	20240415	183100	165662546	1874	1874	1874	1874	0
139	20240415	183000	165662546	1874	1874	1874	1874	0
140	20240415	182900	165662546	1874	1874	1874	1874	0
141	20240415	182800	165662546	1874	1874	1874	1874	0
142	20240415	182700	165662546	1874	1874	1874	1874	0
143	20240415	182600	165662546	1874	1874	1874	1874	0
144	20240415	182500	165662546	1874	1874	1874	1874	0
145	20240415	182400	165662546	1874	1874	1874	1874	0
146	20240415	182300	165662546	1874	1874	1874	1874	0
147	20240415	182200	165662546	1874	1874	1874	1874	0
148	20240415	182100	165662546	1874	1874	1874	1874	0
149	20240415	182000	165662546	1874	1874	1874	1874	0
150	20240415	181900	165662546	1874	1874	1874	1874	0
151	20240415	181800	165662546	1874	1874	1874	1874	0
152	20240415	181700	165662546	1874	1874	1874	1874	3609
153	20240415	181600	165662546	1874	1874	1874	1874	0
154	20240415	181500	165662546	1874	1874	1874	1874	0
155	20240415	181400	165662546	1874	1874	1874	1874	0
156	20240415	181300	165662546	1874	1874	1874	1874	0
157	20240415	181200	165662546	1874	1874	1874	1874	0
158	20240415	181100	165662546	1874	1874	1874	1874	0
159	20240415	181000	165662546	1874	1874	1874	1874	0
160	20240415	180900	165662546	1874	1874	1874	1874	0
161	20240415	180800	165662546	1874	1874	1874	1874	0
162	20240415	180700	165662546	1874	1874	1874	1874	0
163	20240415	180600	165662546	1874	1874	1874	1874	0
164	20240415	180500	165662546	1874	1874	1874	1874	0
165	20240415	180400	165662546	1874	1874	1874	1874	0
166	20240415	180300	165662546	1874	1874	1874	1874	0
167	20240415	180200	165662546	1874	1874	1874	1874	0
168	20240415	180100	165662546	1874	1874	1874	1874	0
169	20240415	180000	165662546	1874	1874	1874	1874	0
170	20240415	175900	165662546	1874	1874	1874	1874	0
171	20240415	175800	165662546	1874	1874	1874	1874	0
172	20240415	175700	165662546	1874	1874	1874	1874	0
173	20240415	175600	165662546	1874	1874	1874	1874	0
174	20240415	175500	165662546	1874	1874	1874	1874	0
175	20240415	175400	165662546	1874	1874	1874	1874	0
176	20240415	175300	165662546	1874	1874	1874	1874	0
177	20240415	175200	165662546	1874	1874	1874	1874	0
178	20240415	175100	165662546	1874	1874	1874	1874	0
179	20240415	175000	165662546	1874	1874	1874	1874	0
180	20240415	174900	165662546	1874	1874	1874	1874	0
181	20240415	174800	165662546	1874	1874	1874	1874	0
182	20240415	174700	165662546	1874	1874	1874	1874	3609
183	20240415	174600	165662546	1874	1874	1874	1874	0
184	20240415	174500	165662546	1874	1874	1874	1874	0
185	20240415	174400	165662546	1874	1874	1874	1874	0
186	20240415	174300	165662546	1874	1874	1874	1874	0
187	20240415	174200	165662546	1874	1874	1874	1874	0
188	20240415	174100	165662546	1874	1874	1874	1874	0
189	20240415	174000	165662546	1874	1874	1874	1874	0
190	20240415	173900	165662546	1874	1874	1874	1874	0
191	20240415	173800	165662546	1874	1874	1874	1874	0
192	20240415	173700	165662546	1874	1874	1874	1874	0
193	20240415	173600	165662546	1874	1874	1874	1874	0
194	20240415	173500	165662546	1874	1874	1874	1874	0
195	20240415	173400	165662546	1874	1874	1874	1874	0
196	20240415	173300	165662546	1874	1874	1874	1874	0
197	20240415	173200	165662546	1874	1874	1874	1874	0
198	20240415	173100	165662546	1874	1874	1874	1874	0
199	20240415	173000	165662546	1874	1874	1874	1874	0
200	20240415	172900	165662546	1874	1874	1874	1874	0
201	20240415	172800	165662546	1874	1874	1874	1874	0
202	20240415	172700	165662546	1874	1874	1874	1874	0
203	20240415	172600	165662546	1874	1874	1874	1874	0
204	20240415	172500	165662546	1874	1874	1874	1874	0
205	20240415	172400	165662546	1874	1874	1874	1874	0
206	20240415	172300	165662546	1874	1874	1874	1874	0
207	20240415	172200	165662546	1874	1874	1874	1874	0
208	20240415	172100	165662546	1874	1874	1874	1874	0
209	20240415	172000	165662546	1874	1874	1874	1874	0
210	20240415	171900	165662546	1874	1874	1874	1874	0
211	20240415	171800	165662546	1874	1874	1874	1874	0
212	20240415	171700	165662546	1874	1874	1874	1874	3609
213	20240415	171600	165662546	1874	1874	1874	1874	0
214	20240415	171500	165662546	1874	1874	1874	1874	0
215	20240415	171400	165662546	1874	1874	1874	1874	0
216	20240415	171300	165662546	1874	1874	1874	1874	0
217	20240415	171200	165662546	1874	1874	1874	1874	0
218	20240415	171100	165662546	1874	1874	1874	1874	0
219	20240415	171000	165662546	1874	1874	1874	1874	0
220	20240415	170900	165662546	1874	1874	1874	1874	0
221	20240415	170800	165662546	1874	1874	1874	1874	0
222	20240415	170700	165662546	1874	1874	1874	1874	0
223	20240415	170600	165662546	1874	1874	1874	1874	0
224	20240415	170500	165662546	1874	1874	1874	1874	0
225	20240415	170400	165662546	1874	1874	1874	1874	0
226	20240415	170300	165662546	1874	1874	1874	1874	0
227	20240415	170200	165662546	1874	1874	1874	1874	0
228	20240415	170100	165662546	1874	1874	1874	1874	0
229	20240415	170000	165662546	1874	1874	1874	1874	0
230	20240415	165900	165662546	1874	1874	1874	1874	0
231	20240415	165800	165662546	1874	1874	1874	1874	0
232	20240415	165700	165662546	1874	1874	1874	1874	0
233	20240415	165600	165662546	1874	1874	1874	1874	0
234	20240415	165500	165662546	1874	1874	1874	1874	0
235	20240415	165400	165662546	1874	1874	1874	1874	0
236	20240415	165300	165662546	1874	1874	1874	1874	0
237	20240415	165200	165662546	1874	1874	1874	1874	0
238	20240415	165100	165662546	1874	1874	1874	1874	0
239	20240415	165000	165662546	1874	1874	1874	1874	0
240	20240415	164900	165662546	1874	1874	1874	1874	0
241	20240415	164800	165662546	1874	1874	1874	1874	0
242	20240415	164700	165662546	1874	1874	1874	1874	3609
243	20240415	164600	165662546	1874	1874	1874	1874	0
244	20240415	164500	165662546	1874	1874	1874	1874	0
245	20240415	164400	165662546	1874	1874	1874	1874	0
246	20240415	164300	165662546	1874	1874	1874	1874	0
247	20240415	164200	165662546	1874	1874	1874	1874	0
248	20240415	164100	165662546	1874	1874	1874	1874	0
249	20240415	164000	165662546	1874	1874	1874	1874	0
250	20240415	163900	165662546	1874	1874	1874	1874	0
251	20240415	163800	165662546	1874	1874	1874	1874	0
252	20240415	163700	165662546	1874	1874	1874	1874	0
253	20240415	163600	165662546	1874	1874	1874	1874	0
254	20240415	163500	165662546	1874	1874	1874	1874	0
255	20240415	163400	165662546	1874	1874	1874	1874	0
256	20240415	163300	165662546	1874	1874	1874	1874	0
257	20240415	163200	165662546	1874	1874	1874	1874	0
258	20240415	163100	165662546	1874	1874	1874	1874	0
259	20240415	163000	165662546	1874	1874	1874	1874	0
260	20240415	162900	165662546	1874	1874	1874	1874	0
261	20240415	162800	165662546	1874	1874	1874	1874	0
262	20240415	162700	165662546	1874	1874	1874	1874	0
263	20240415	162600	165662546	1874	1874	1874	1874	0
264	20240415	162500	165662546	1874	1874	1874	1874	0
265	20240415	162400	165662546	1874	1874	1874	1874	0
266	20240415	162300	165662546	1874	1874	1874	1874	0
267	20240415	162200	165662546	1874	1874	1874	1874	0
268	20240415	162100	165662546	1874	1874	1874	1874	0
269	20240415	162000	165662546	1874	1874	1874	1874	0
270	20240415	161900	165662546	1874	1874	1874	1874	0
271	20240415	161800	165662546	1874	1874	1874	1874	0
272	20240415	161700	165662546	1874	1874	1874	1874	3609
273	20240415	161600	165662546	1874	1874	1874	1874	0
274	20240415	161500	165662546	1874	1874	1874	1874	0
275	20240415	161400	165662546	1874	1874	1874	1874	0
276	20240415	161300	165662546	1874	1874	1874	1874	0
277	20240415	161200	165662546	1874	1874	1874	1874	0
278	20240415	161100	165662546	1874	1874	1874	1874	0
279	20240415	161000	165662546	1874	1874	1874	1874	0
280	20240415	160900	165662546	1874	1874	1874	1874	0
281	20240415	160800	165662546	1874	1874	1874	1874	0
282	20240415	160700	165662546	1874	1874	1874	1874	0
283	20240415	160600	165662546	1874	1874	1874	1874	0
284	20240415	160500	165662546	1874	1874	1874	1874	0
285	20240415	160400	165662546	1874	1874	1874	1874	0
286	20240415	160300	165662546	1874	1874	1874	1874	0
287	20240415	160200	165662546	1874	1874	1874	1874	0
288	20240415	160100	165662546	1874	1874	1874	1874	0
289	20240415	160000	165662546	1874	1874	1874	1874	0
290	20240415	155900	165662546	1874	1874	1874	1874	0
291	20240415	155800	165662546	1874	1874	1874	1874	0
292	20240415	155700	165662546	1874	1874	1874	1874	0
293	20240415	155600	165662546	1874	1874	1874	1874	0
294	20240415	155500	165662546	1874	1874	1874	1874	0
295	20240415	155400	165662546	1874	1874	1874	1874	0
296	20240415	155300	165662546	1874	1874	1874	1874	0
297	20240415	155200	165662546	1874	1874	1874	1874	0
298	20240415	155100	165662546	1874	1874	1874	1874	0
299	20240415	155000	165662546	1874	1874	1874	1874	0
300	20240415	154900	165662546	1874	1874	1874	1874	0
301	20240415	154800	165662546	1874	1874	1874	1874	0
302	20240415	154700	165662546	1874	1874	1874	1874	3609
303	20240415	154600	165662546	1874	1874	1874	1874	0
304	20240415	154500	165662546	1874	1874	1874	1874	0
305	20240415	154400	165662546	1874	1874	1874	1874	0
306	20240415	154300	165662546	1874	1874	1874	1874	0
307	20240415	154200	165662546	1874	1874	1874	1874	0
308	20240415	154100	165662546	1874	1874	1874	1874	0
309	20240415	154000	165662546	1874	1874	1874	1874	0
310	20240415	153900	165662546	1874	1874	1874	1874	0
311	20240415	153800	165662546	1874	1874	1874	1874	0
312	20240415	153700	165662546	1874	1874	1874	1874	0
313	20240415	153600	165662546	1874	1874	1874	1874	0
314	20240415	153500	165662546	1874	1874	1874	1874	0
315	20240415	153400	165662546	1874	1874	1874	1874	0
316	20240415	153300	165662546	1874	1874	1874	1874	0
317	20240415	153200	165662546	1874	1874	1874	1874	0
318	20240415	153100	165662546	1874	1874	1874	1874	0
319	20240415	153000	165662546	1874	1874	1874	1874	3609
320	20240415	152900	158899280	1873	1873	1873	1873	0
321	20240415	152800	158899280	1873	1873	1873	1873	0
322	20240415	152700	158899280	1873	1873	1873	1873	0
323	20240415	152600	158899280	1873	1873	1873	1873	0
324	20240415	152500	158899280	1873	1873	1873	1873	0
325	20240415	152400	158899280	1873	1873	1873	1873	0
326	20240415	152300	158899280	1873	1873	1873	1873	0
327	20240415	152200	158899280	1873	1873	1873	1873	0
328	20240415	152100	158899280	1873	1873	1873	1873	0
329	20240415	152000	158899280	1873	1873	1873	1873	0
330	20240415	151900	158899280	1873	1871	1873	1871	38
331	20240415	151800	158828146	1871	1874	1874	1871	573
332	20240415	151700	157755988	1874	1871	1874	1871	75
333	20240415	151600	157615588	1871	1871	1871	1871	0
334	20240415	151500	157615588	1871	1870	1871	1870	140
335	20240415	151400	157353748	1871	1870	1871	1870	74
336	20240415	151300	157215308	1874	1874	1874	1874	0
337	20240415	151200	157215308	1874	1874	1874	1874	0
338	20240415	151100	157215308	1874	1874	1874	1874	0
339	20240415	151000	157215308	1874	1874	1874	1874	0
340	20240415	150900	157215308	1874	1874	1874	1874	0
341	20240415	150800	157215308	1874	1874	1874	1874	0
342	20240415	150700	157215308	1874	1874	1874	1874	0
343	20240415	150600	157215308	1874	1874	1874	1874	0
344	20240415	150500	157215308	1874	1874	1874	1874	0
345	20240415	150400	157215308	1874	1871	1874	1871	10
346	20240415	150300	157196574	1870	1870	1870	1870	100
347	20240415	150200	157009574	1867	1868	1868	1867	205
348	20240415	150100	156626834	1866	1866	1866	1866	0
349	20240415	150000	156626834	1866	1866	1866	1866	0
350	20240415	145900	156626834	1866	1866	1866	1866	0
351	20240415	145800	156626834	1866	1866	1866	1866	12
352	20240415	145700	156604442	1868	1868	1868	1868	0
353	20240415	145600	156604442	1868	1868	1868	1868	0
354	20240415	145500	156604442	1868	1868	1868	1868	0
355	20240415	145400	156604442	1868	1868	1868	1868	0
356	20240415	145300	156604442	1868	1868	1868	1868	0
357	20240415	145200	156604442	1868	1868	1868	1868	0
358	20240415	145100	156604442	1868	1868	1868	1868	0
359	20240415	145000	156604442	1868	1868	1868	1868	0
360	20240415	144900	156604442	1868	1868	1868	1868	0
361	20240415	144800	156604442	1868	1868	1868	1868	1
362	20240415	144700	156602574	1868	1873	1873	1868	1044
363	20240415	144600	154652377	1873	1873	1873	1873	0
364	20240415	144500	154652377	1873	1873	1873	1873	0
365	20240415	144400	154652377	1873	1873	1873	1873	0
366	20240415	144300	154652377	1873	1873	1873	1873	0
367	20240415	144200	154652377	1873	1873	1873	1873	0
368	20240415	144100	154652377	1873	1873	1873	1873	0
369	20240415	144000	154652377	1873	1873	1873	1873	6
370	20240415	143900	154641139	1873	1873	1873	1873	0
371	20240415	143800	154641139	1873	1873	1873	1873	0
372	20240415	143700	154641139	1873	1873	1873	1873	0
373	20240415	143600	154641139	1873	1873	1873	1873	0
374	20240415	143500	154641139	1873	1873	1873	1873	0
375	20240415	143400	154641139	1873	1873	1873	1873	0
376	20240415	143300	154641139	1873	1873	1873	1873	374
377	20240415	143200	153940637	1868	1869	1869	1868	977
378	20240415	143100	152114766	1873	1873	1873	1873	0
379	20240415	143000	152114766	1873	1872	1873	1872	8
380	20240415	142900	152099789	1872	1869	1872	1869	94
381	20240415	142800	151924007	1869	1868	1869	1868	124
382	20240415	142700	151692373	1868	1868	1868	1868	0
383	20240415	142600	151692373	1868	1868	1868	1868	0
384	20240415	142500	151692373	1868	1868	1868	1868	0
385	20240415	142400	151692373	1868	1863	1868	1860	618
386	20240415	142300	150542686	1870	1870	1870	1870	0
387	20240415	142200	150542686	1870	1870	1870	1870	0
388	20240415	142100	150542686	1870	1870	1870	1870	10
389	20240415	142000	150523986	1871	1871	1871	1871	0
390	20240415	141900	150523986	1871	1871	1871	1871	0
391	20240415	141800	150523986	1871	1871	1871	1871	0
392	20240415	141700	150523986	1871	1871	1871	1871	4
393	20240415	141600	150516502	1871	1871	1871	1871	0
394	20240415	141500	150516502	1871	1871	1871	1871	1
395	20240415	141400	150514631	1873	1873	1873	1873	0
396	20240415	141300	150514631	1873	1873	1873	1873	13
397	20240415	141200	150490282	1874	1874	1874	1874	0
398	20240415	141100	150490282	1874	1874	1874	1874	0
399	20240415	141000	150490282	1874	1874	1874	1874	0
400	20240415	140900	150490282	1874	1873	1874	1873	5
401	20240415	140800	150480916	1873	1873	1873	1873	1
402	20240415	140700	150479043	1874	1873	1874	1873	2
403	20240415	140600	150475296	1873	1872	1873	1872	5
404	20240415	140500	150465935	1872	1872	1872	1872	0
405	20240415	140400	150465935	1872	1872	1872	1872	0
406	20240415	140300	150465935	1872	1862	1872	1861	7
407	20240415	140200	150452895	1865	1866	1866	1865	2682
408	20240415	140100	145450887	1872	1872	1872	1872	0
409	20240415	140000	145450887	1872	1872	1872	1872	0
410	20240415	135900	145450887	1872	1872	1872	1872	18
411	20240415	135800	145417191	1872	1869	1872	1869	104
412	20240415	135700	145222709	1865	1865	1865	1865	99
413	20240415	135600	145038074	1865	1865	1865	1865	0
414	20240415	135500	145038074	1865	1865	1865	1865	1
415	20240415	135400	145036209	1861	1862	1862	1861	730
416	20240415	135300	143677678	1860	1860	1860	1860	0
417	20240415	135200	143677678	1860	1860	1860	1860	0
418	20240415	135100	143677678	1860	1860	1860	1860	0
419	20240415	135000	143677678	1860	1860	1860	1860	0
420	20240415	134900	143677678	1860	1860	1860	1860	0
421	20240415	134800	143677678	1860	1860	1860	1860	0
422	20240415	134700	143677678	1860	1870	1872	1860	1052
423	20240415	134600	141713010	1869	1869	1869	1869	1
424	20240415	134500	141711141	1869	1872	1872	1869	198
425	20240415	134400	141341075	1869	1869	1869	1869	1
426	20240415	134300	141339206	1875	1875	1875	1875	0
427	20240415	134200	141339206	1875	1875	1875	1875	0
428	20240415	134100	141339206	1875	1875	1875	1875	0
429	20240415	134000	141339206	1875	1875	1875	1875	0
430	20240415	133900	141339206	1875	1875	1875	1875	0
431	20240415	133800	141339206	1875	1875	1875	1875	0
432	20240415	133700	141339206	1875	1875	1875	1875	0
433	20240415	133600	141339206	1875	1874	1875	1874	2
434	20240415	133500	141335457	1875	1875	1875	1875	0
435	20240415	133400	141335457	1875	1875	1875	1875	0
436	20240415	133300	141335457	1875	1875	1875	1875	0
437	20240415	133200	141335457	1875	1875	1875	1875	1
438	20240415	133100	141333582	1876	1876	1876	1876	0
439	20240415	133000	141333582	1876	1876	1876	1876	0
440	20240415	132900	141333582	1876	1876	1876	1876	0
441	20240415	132800	141333582	1876	1876	1876	1876	0
442	20240415	132700	141333582	1876	1876	1876	1876	0
443	20240415	132600	141333582	1876	1876	1876	1876	0
444	20240415	132500	141333582	1876	1876	1876	1876	0
445	20240415	132400	141333582	1876	1876	1876	1876	0
446	20240415	132300	141333582	1876	1876	1876	1876	0
447	20240415	132200	141333582	1876	1876	1876	1876	0
448	20240415	132100	141333582	1876	1876	1876	1876	0
449	20240415	132000	141333582	1876	1876	1876	1876	0
450	20240415	131900	141333582	1876	1876	1876	1876	0
451	20240415	131800	141333582	1876	1876	1876	1876	0
452	20240415	131700	141333582	1876	1876	1876	1876	16
453	20240415	131600	141303566	1877	1877	1877	1877	0
454	20240415	131500	141303566	1877	1877	1877	1868	12
455	20240415	131400	141281051	1877	1877	1877	1877	0
456	20240415	131300	141281051	1877	1877	1877	1877	0
457	20240415	131200	141281051	1877	1877	1877	1877	0
458	20240415	131100	141281051	1877	1877	1877	1877	0
459	20240415	131000	141281051	1877	1877	1877	1877	75
460	20240415	130900	141140276	1877	1877	1877	1877	0
461	20240415	130800	141140276	1877	1877	1877	1877	0
462	20240415	130700	141140276	1877	1877	1877	1877	0
463	20240415	130600	141140276	1877	1877	1877	1877	400
464	20240415	130500	140389476	1877	1877	1877	1877	0
465	20240415	130400	140389476	1877	1877	1877	1877	0
466	20240415	130300	140389476	1877	1877	1877	1877	53
467	20240415	130200	140289995	1875	1875	1875	1875	50
468	20240415	130100	140196245	1875	1875	1875	1875	50
469	20240415	130000	140102495	1877	1877	1877	1877	0
470	20240415	125900	140102495	1877	1877	1877	1877	0
471	20240415	125800	140102495	1877	1877	1877	1877	0
472	20240415	125700	140102495	1877	1877	1877	1877	0
473	20240415	125600	140102495	1877	1877	1877	1877	0
474	20240415	125500	140102495	1877	1877	1877	1877	4
475	20240415	125400	140094987	1877	1876	1877	1876	21
476	20240415	125300	140055583	1876	1876	1876	1876	1
477	20240415	125200	140053707	1873	1873	1873	1873	26
478	20240415	125100	140005009	1873	1873	1873	1873	24
479	20240415	125000	139960057	1877	1877	1877	1877	0
480	20240415	124900	139960057	1877	1877	1877	1877	0
481	20240415	124800	139960057	1877	1875	1877	1875	532
482	20240415	124700	138961601	1875	1875	1875	1875	18
483	20240415	124600	138927851	1874	1872	1874	1872	1045
484	20240415	124500	136971608	1872	1872	1872	1872	36
485	20240415	124400	136904216	1872	1870	1872	1870	100
486	20240415	124300	136717110	1870	1868	1870	1868	396
487	20240415	124200	135976789	1869	1869	1869	1869	0
488	20240415	124100	135976789	1869	1868	1869	1868	803
489	20240415	124000	134475983	1868	1868	1869	1868	149
490	20240415	123900	134197504	1868	1868	1868	1868	9
491	20240415	123800	134180692	1868	1864	1868	1864	104
492	20240415	123700	133986728	1855	1855	1855	1855	0
493	20240415	123600	133986728	1855	1872	1872	1855	2490
494	20240415	123500	129359843	1873	1873	1873	1873	6
495	20240415	123400	129348605	1860	1875	1875	1860	106
496	20240415	123300	129151280	1875	1875	1875	1875	0
497	20240415	123200	129151280	1875	1875	1875	1875	28
498	20240415	123100	129098780	1875	1869	1875	1869	101
499	20240415	123000	128909892	1870	1870	1870	1870	4
500	20240415	122900	128902412	1869	1869	1869	1869	0
501	20240415	122800	128902412	1869	1869	1869	1869	535
502	20240415	122700	127902497	1869	1869	1869	1869	0
503	20240415	122600	127902497	1869	1869	1869	1869	0
504	20240415	122500	127902497	1869	1869	1869	1869	0
505	20240415	122400	127902497	1869	1869	1869	1869	0
506	20240415	122300	127902497	1869	1869	1869	1869	0
507	20240415	122200	127902497	1869	1869	1869	1869	0
508	20240415	122100	127902497	1869	1869	1869	1869	0
509	20240415	122000	127902497	1869	1869	1869	1869	1
510	20240415	121900	127900628	1861	1861	1861	1861	0
511	20240415	121800	127900628	1861	1861	1861	1861	0
512	20240415	121700	127900628	1861	1861	1861	1861	0
513	20240415	121600	127900628	1861	1861	1861	1861	0
514	20240415	121500	127900628	1861	1861	1861	1861	4
515	20240415	121400	127893184	1863	1863	1863	1863	0
516	20240415	121300	127893184	1863	1863	1863	1863	0
517	20240415	121200	127893184	1863	1863	1863	1863	0
518	20240415	121100	127893184	1863	1862	1863	1862	101
519	20240415	121000	127705041	1861	1861	1861	1861	0
520	20240415	120900	127705041	1861	1861	1861	1861	0
521	20240415	120800	127705041	1861	1861	1861	1861	0
522	20240415	120700	127705041	1861	1861	1861	1861	0
523	20240415	120600	127705041	1861	1862	1862	1861	90
524	20240415	120500	127537471	1863	1863	1863	1863	8
525	20240415	120400	127522567	1863	1863	1863	1863	1
526	20240415	120300	127520704	1863	1863	1863	1863	0
527	20240415	120200	127520704	1863	1863	1863	1863	3
528	20240415	120100	127515115	1874	1874	1874	1874	0
529	20240415	120000	127515115	1874	1874	1874	1874	3
530	20240415	115900	127509493	1874	1874	1874	1874	0
531	20240415	115800	127509493	1874	1874	1874	1874	0
532	20240415	115700	127509493	1874	1874	1874	1874	0
533	20240415	115600	127509493	1874	1874	1874	1874	10
534	20240415	115500	127490753	1880	1880	1880	1880	0
535	20240415	115400	127490753	1880	1880	1880	1880	0
536	20240415	115300	127490753	1880	1880	1880	1880	0
537	20240415	115200	127490753	1880	1880	1880	1880	0
538	20240415	115100	127490753	1880	1880	1880	1880	0
539	20240415	115000	127490753	1880	1880	1880	1880	0
540	20240415	114900	127490753	1880	1880	1880	1880	0
541	20240415	114800	127490753	1880	1880	1880	1880	0
542	20240415	114700	127490753	1880	1880	1880	1880	0
543	20240415	114600	127490753	1880	1880	1880	1880	0
544	20240415	114500	127490753	1880	1880	1880	1880	0
545	20240415	114400	127490753	1880	1880	1880	1880	0
546	20240415	114300	127490753	1880	1864	1880	1864	1000
547	20240415	114200	125624980	1864	1864	1864	1864	3
548	20240415	114100	125619388	1860	1860	1860	1860	706
549	20240415	114000	124306228	1860	1860	1860	1860	0
550	20240415	113900	124306228	1860	1860	1860	1860	2
551	20240415	113800	124302508	1864	1864	1864	1864	0
552	20240415	113700	124302508	1864	1864	1864	1864	0
553	20240415	113600	124302508	1864	1864	1864	1864	1
554	20240415	113500	124300644	1864	1864	1864	1864	3
555	20240415	113400	124295052	1864	1864	1864	1864	0
556	20240415	113300	124295052	1864	1864	1864	1864	0
557	20240415	113200	124295052	1864	1864	1864	1864	0
558	20240415	113100	124295052	1864	1861	1864	1861	2
559	20240415	113000	124291327	1864	1864	1864	1864	70
560	20240415	112900	124160847	1864	1864	1864	1864	0
561	20240415	112800	124160847	1864	1864	1864	1864	50
562	20240415	112700	124067647	1864	1864	1864	1864	103
563	20240415	112600	123875655	1864	1864	1864	1864	91
564	20240415	112500	123706031	1864	1864	1864	1864	0
565	20240415	112400	123706031	1864	1863	1864	1863	2
566	20240415	112300	123702304	1856	1856	1856	1856	196
567	20240415	112200	123338528	1856	1864	1864	1856	1810
568	20240415	112100	119978138	1864	1864	1864	1864	0
569	20240415	112000	119978138	1864	1863	1864	1863	2
570	20240415	111900	119974411	1856	1857	1857	1856	1998
571	20240415	111800	116266047	1858	1860	1860	1858	796
572	20240415	111700	114786532	1862	1863	1863	1862	26
573	20240415	111600	114738107	1864	1862	1864	1862	120
574	20240415	111500	114514665	1860	1863	1863	1860	1452
575	20240415	111400	111813265	1863	1863	1863	1863	0
576	20240415	111300	111813265	1863	1864	1864	1863	400
577	20240415	111200	111067865	1869	1869	1869	1869	0
578	20240415	111100	111067865	1869	1869	1869	1869	22
579	20240415	111000	111026747	1869	1869	1869	1869	1
580	20240415	110900	111024878	1865	1868	1868	1865	560
581	20240415	110800	109980294	1869	1869	1869	1869	0
582	20240415	110700	109980294	1869	1869	1869	1869	0
583	20240415	110600	109980294	1869	1869	1869	1869	4
584	20240415	110500	109972818	1869	1869	1869	1869	0
585	20240415	110400	109972818	1869	1869	1869	1869	1
586	20240415	110300	109970949	1868	1869	1869	1868	101
587	20240415	110200	109782181	1869	1869	1869	1869	0
588	20240415	110100	109782181	1869	1869	1869	1869	1
589	20240415	110000	109780312	1869	1869	1869	1869	0
590	20240415	105900	109780312	1869	1869	1869	1869	111
591	20240415	105800	109572853	1880	1880	1880	1880	11
592	20240415	105700	109552173	1882	1882	1882	1882	10
593	20240415	105600	109533353	1883	1883	1883	1883	0
594	20240415	105500	109533353	1883	1883	1883	1883	1
595	20240415	105400	109531470	1883	1883	1883	1883	30
596	20240415	105300	109474980	1883	1883	1883	1883	50
597	20240415	105200	109380830	1884	1883	1884	1883	20
598	20240415	105100	109343155	1883	1883	1883	1883	495
599	20240415	105000	108411070	1884	1884	1884	1884	0
600	20240415	104900	108411070	1884	1883	1884	1883	891
601	20240415	104800	106733216	1883	1883	1883	1883	320
602	20240415	104700	106130656	1883	1883	1883	1883	0
603	20240415	104600	106130656	1883	1868	1883	1868	2000
604	20240415	104500	102386972	1868	1862	1868	1854	4002
605	20240415	104400	94924523	1853	1854	1854	1853	1200
606	20240415	104300	92700922	1862	1862	1862	1862	1
607	20240415	104200	92699060	1861	1861	1861	1861	139
608	20240415	104100	92440381	1860	1860	1860	1860	208
609	20240415	104000	92053501	1860	1860	1860	1860	0
610	20240415	103900	92053501	1860	1857	1860	1851	3895
611	20240415	103800	84841465	1862	1862	1862	1862	0
612	20240415	103700	84841465	1862	1862	1862	1862	0
613	20240415	103600	84841465	1862	1858	1862	1858	23
614	20240415	103500	84798727	1858	1858	1858	1858	3
615	20240415	103400	84793153	1856	1858	1858	1856	2579
616	20240415	103300	80005696	1862	1862	1862	1862	0
617	20240415	103200	80005696	1862	1862	1862	1862	0
618	20240415	103100	80005696	1862	1862	1862	1862	25
619	20240415	103000	79959146	1862	1860	1862	1858	902
620	20240415	102900	78282773	1863	1863	1863	1863	0
621	20240415	102800	78282773	1863	1863	1863	1863	0
622	20240415	102700	78282773	1863	1863	1863	1863	3
623	20240415	102600	78277184	1860	1860	1860	1860	101
624	20240415	102500	78089324	1860	1862	1862	1860	3549
625	20240415	102400	71487912	1863	1863	1863	1863	0
626	20240415	102300	71487912	1863	1863	1863	1863	0
627	20240415	102200	71487912	1863	1863	1863	1863	0
628	20240415	102100	71487912	1863	1864	1864	1863	110
629	20240415	102000	71282977	1865	1865	1865	1865	113
630	20240415	101900	71072232	1867	1867	1867	1867	1000
631	20240415	101800	69205232	1867	1865	1867	1865	100
632	20240415	101700	69018722	1865	1865	1865	1865	0
633	20240415	101600	69018722	1865	1865	1865	1865	0
634	20240415	101500	69018722	1865	1865	1865	1865	0
635	20240415	101400	69018722	1865	1865	1865	1865	500
636	20240415	101300	68086222	1867	1867	1867	1867	0
637	20240415	101200	68086222	1867	1867	1867	1867	0
638	20240415	101100	68086222	1867	1867	1867	1867	0
639	20240415	101000	68086222	1867	1867	1867	1867	0
640	20240415	100900	68086222	1867	1867	1867	1867	14
641	20240415	100800	68060084	1867	1867	1867	1867	0
642	20240415	100700	68060084	1867	1867	1867	1867	3
643	20240415	100600	68054483	1867	1867	1867	1867	0
644	20240415	100500	68054483	1867	1867	1867	1867	0
645	20240415	100400	68054483	1867	1867	1867	1867	2
646	20240415	100300	68050749	1862	1862	1862	1862	90
647	20240415	100200	67883169	1862	1862	1862	1862	5
648	20240415	100100	67873859	1866	1866	1866	1866	536
649	20240415	100000	66873683	1866	1866	1866	1866	0
650	20240415	095900	66873683	1866	1866	1866	1866	0
651	20240415	095800	66873683	1866	1866	1866	1866	5
652	20240415	095700	66864353	1860	1860	1860	1860	0
653	20240415	095600	66864353	1860	1862	1862	1860	451
654	20240415	095500	66025424	1862	1867	1867	1862	8
655	20240415	095400	66010513	1867	1867	1867	1867	90
656	20240415	095300	65842483	1868	1868	1868	1868	100
657	20240415	095200	65655683	1868	1868	1868	1868	1
658	20240415	095100	65653815	1868	1868	1868	1868	0
659	20240415	095000	65653815	1868	1868	1868	1868	8
660	20240415	094900	65638871	1868	1868	1868	1868	0
661	20240415	094800	65638871	1868	1862	1868	1862	7
662	20240415	094700	65625807	1868	1868	1868	1868	1
663	20240415	094600	65623939	1868	1867	1868	1867	10
664	20240415	094500	65605264	1868	1868	1868	1868	200
665	20240415	094400	65231664	1869	1868	1869	1868	2
666	20240415	094300	65227927	1859	1860	1860	1859	400
667	20240415	094200	64484238	1860	1860	1860	1860	133
668	20240415	094100	64236858	1860	1860	1860	1860	0
669	20240415	094000	64236858	1860	1861	1861	1860	200
670	20240415	093900	63864855	1860	1860	1860	1860	0
671	20240415	093800	63864855	1860	1861	1861	1860	593
672	20240415	093700	62761795	1860	1860	1860	1860	1104
673	20240415	093600	60708355	1860	1860	1861	1860	504
674	20240415	093500	59770766	1860	1861	1861	1860	1200
675	20240415	093400	57538755	1860	1860	1861	1860	404
676	20240415	093300	56787314	1861	1863	1863	1861	1540
677	20240415	093200	53920511	1862	1862	1862	1862	4
678	20240415	093100	53913063	1862	1862	1862	1862	0
679	20240415	093000	53913063	1862	1862	1862	1862	4
680	20240415	092900	53905615	1862	1862	1862	1862	4
681	20240415	092800	53898167	1861	1869	1869	1861	229
682	20240415	092700	53471693	1869	1869	1869	1869	1
683	20240415	092600	53469824	1861	1862	1862	1861	4
684	20240415	092500	53462378	1861	1868	1868	1861	105
685	20240415	092400	53266266	1861	1863	1863	1861	1730
686	20240415	092300	50046605	1861	1873	1873	1861	1979
687	20240415	092200	46356087	1873	1867	1873	1866	10
688	20240415	092100	46337383	1867	1874	1874	1867	2034
689	20240415	092000	42536052	1874	1871	1874	1870	498
690	20240415	091900	41604650	1872	1873	1873	1872	14
691	20240415	091800	41578441	1872	1875	1875	1872	1038
692	20240415	091700	39632524	1875	1879	1879	1875	2609
693	20240415	091600	34734670	1879	1880	1880	1879	1674
694	20240415	091500	31588924	1879	1883	1883	1879	3628
695	20240415	091400	24767425	1883	1883	1883	1883	103
696	20240415	091300	24573476	1882	1882	1883	1882	252
697	20240415	091200	24099194	1897	1898	1898	1882	506
698	20240415	091100	23146413	1882	1882	1882	1882	2
699	20240415	091000	23142649	1882	1881	1883	1881	7
700	20240415	090900	23129477	1881	1881	1881	1881	4
701	20240415	090800	23121953	1880	1880	1881	1880	68
702	20240415	090700	22994073	1879	1879	1879	1879	0
703	20240415	090600	22994073	1879	1880	1885	1879	1258
704	20240415	090500	20627369	1880	1877	1880	1876	1125
705	20240415	090400	18515745	1877	1879	1879	1877	141
706	20240415	090300	18251055	1879	1892	1895	1878	7426
707	20240415	090200	4218022	1892	1905	1905	1892	54
708	20240415	090100	4115201	1906	1891	1906	1891	632
709	20240415	090000	2920014	1900	1934	1934	1894	1520