KissMeData/090410/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	194500	266306053	1868	1868	1868	1868	3013
3	20240402	194400	266306053	1868	1868	1868	1868	0
4	20240402	194300	266306053	1868	1868	1868	1868	0
5	20240402	194200	266306053	1868	1868	1868	1868	0
6	20240402	194100	266306053	1868	1868	1868	1868	0
7	20240402	194000	266306053	1868	1868	1868	1868	0
8	20240402	193900	266306053	1868	1868	1868	1868	0
9	20240402	193800	266306053	1868	1868	1868	1868	0
10	20240402	193700	266306053	1868	1868	1868	1868	0
11	20240402	193600	266306053	1868	1868	1868	1868	0
12	20240402	193500	266306053	1868	1868	1868	1868	0
13	20240402	193400	266306053	1868	1868	1868	1868	0
14	20240402	193300	266306053	1868	1868	1868	1868	0
15	20240402	193200	266306053	1868	1868	1868	1868	0
16	20240402	193100	266306053	1868	1868	1868	1868	0
17	20240402	193000	266306053	1868	1868	1868	1868	0
18	20240402	192900	266306053	1868	1868	1868	1868	0
19	20240402	192800	266306053	1868	1868	1868	1868	0
20	20240402	192700	266306053	1868	1868	1868	1868	0
21	20240402	192600	266306053	1868	1868	1868	1868	0
22	20240402	192500	266306053	1868	1868	1868	1868	0
23	20240402	192400	266306053	1868	1868	1868	1868	0
24	20240402	192300	266306053	1868	1868	1868	1868	0
25	20240402	192200	266306053	1868	1868	1868	1868	0
26	20240402	192100	266306053	1868	1868	1868	1868	0
27	20240402	192000	266306053	1868	1868	1868	1868	0
28	20240402	191900	266306053	1868	1868	1868	1868	0
29	20240402	191800	266306053	1868	1868	1868	1868	0
30	20240402	191700	266306053	1868	1868	1868	1868	0
31	20240402	191600	266306053	1868	1868	1868	1868	0
32	20240402	191500	266306053	1868	1868	1868	1868	3013
33	20240402	191400	266306053	1868	1868	1868	1868	0
34	20240402	191300	266306053	1868	1868	1868	1868	0
35	20240402	191200	266306053	1868	1868	1868	1868	0
36	20240402	191100	266306053	1868	1868	1868	1868	0
37	20240402	191000	266306053	1868	1868	1868	1868	0
38	20240402	190900	266306053	1868	1868	1868	1868	0
39	20240402	190800	266306053	1868	1868	1868	1868	0
40	20240402	190700	266306053	1868	1868	1868	1868	0
41	20240402	190600	266306053	1868	1868	1868	1868	0
42	20240402	190500	266306053	1868	1868	1868	1868	0
43	20240402	190400	266306053	1868	1868	1868	1868	0
44	20240402	190300	266306053	1868	1868	1868	1868	0
45	20240402	190200	266306053	1868	1868	1868	1868	0
46	20240402	190100	266306053	1868	1868	1868	1868	0
47	20240402	190000	266306053	1868	1868	1868	1868	0
48	20240402	185900	266306053	1868	1868	1868	1868	0
49	20240402	185800	266306053	1868	1868	1868	1868	0
50	20240402	185700	266306053	1868	1868	1868	1868	0
51	20240402	185600	266306053	1868	1868	1868	1868	0
52	20240402	185500	266306053	1868	1868	1868	1868	0
53	20240402	185400	266306053	1868	1868	1868	1868	0
54	20240402	185300	266306053	1868	1868	1868	1868	0
55	20240402	185200	266306053	1868	1868	1868	1868	0
56	20240402	185100	266306053	1868	1868	1868	1868	0
57	20240402	185000	266306053	1868	1868	1868	1868	0
58	20240402	184900	266306053	1868	1868	1868	1868	0
59	20240402	184800	266306053	1868	1868	1868	1868	0
60	20240402	184700	266306053	1868	1868	1868	1868	0
61	20240402	184600	266306053	1868	1868	1868	1868	0
62	20240402	184500	266306053	1868	1868	1868	1868	3013
63	20240402	184400	266306053	1868	1868	1868	1868	0
64	20240402	184300	266306053	1868	1868	1868	1868	0
65	20240402	184200	266306053	1868	1868	1868	1868	0
66	20240402	184100	266306053	1868	1868	1868	1868	0
67	20240402	184000	266306053	1868	1868	1868	1868	0
68	20240402	183900	266306053	1868	1868	1868	1868	0
69	20240402	183800	266306053	1868	1868	1868	1868	0
70	20240402	183700	266306053	1868	1868	1868	1868	0
71	20240402	183600	266306053	1868	1868	1868	1868	0
72	20240402	183500	266306053	1868	1868	1868	1868	0
73	20240402	183400	266306053	1868	1868	1868	1868	0
74	20240402	183300	266306053	1868	1868	1868	1868	0
75	20240402	183200	266306053	1868	1868	1868	1868	0
76	20240402	183100	266306053	1868	1868	1868	1868	0
77	20240402	183000	266306053	1868	1868	1868	1868	0
78	20240402	182900	266306053	1868	1868	1868	1868	0
79	20240402	182800	266306053	1868	1868	1868	1868	0
80	20240402	182700	266306053	1868	1868	1868	1868	0
81	20240402	182600	266306053	1868	1868	1868	1868	0
82	20240402	182500	266306053	1868	1868	1868	1868	0
83	20240402	182400	266306053	1868	1868	1868	1868	0
84	20240402	182300	266306053	1868	1868	1868	1868	0
85	20240402	182200	266306053	1868	1868	1868	1868	0
86	20240402	182100	266306053	1868	1868	1868	1868	0
87	20240402	182000	266306053	1868	1868	1868	1868	0
88	20240402	181900	266306053	1868	1868	1868	1868	0
89	20240402	181800	266306053	1868	1868	1868	1868	0
90	20240402	181700	266306053	1868	1868	1868	1868	0
91	20240402	181600	266306053	1868	1868	1868	1868	0
92	20240402	181500	266306053	1868	1868	1868	1868	3013
93	20240402	181400	266306053	1868	1868	1868	1868	0
94	20240402	181300	266306053	1868	1868	1868	1868	0
95	20240402	181200	266306053	1868	1868	1868	1868	0
96	20240402	181100	266306053	1868	1868	1868	1868	0
97	20240402	181000	266306053	1868	1868	1868	1868	0
98	20240402	180900	266306053	1868	1868	1868	1868	0
99	20240402	180800	266306053	1868	1868	1868	1868	0
100	20240402	180700	266306053	1868	1868	1868	1868	0
101	20240402	180600	266306053	1868	1868	1868	1868	0
102	20240402	180500	266306053	1868	1868	1868	1868	0
103	20240402	180400	266306053	1868	1868	1868	1868	0
104	20240402	180300	266306053	1868	1868	1868	1868	0
105	20240402	180200	266306053	1868	1868	1868	1868	0
106	20240402	180100	266306053	1868	1868	1868	1868	0
107	20240402	180000	266306053	1868	1868	1868	1868	0
108	20240402	175900	266306053	1868	1868	1868	1868	0
109	20240402	175800	266306053	1868	1868	1868	1868	0
110	20240402	175700	266306053	1868	1868	1868	1868	0
111	20240402	175600	266306053	1868	1868	1868	1868	0
112	20240402	175500	266306053	1868	1868	1868	1868	0
113	20240402	175400	266306053	1868	1868	1868	1868	0
114	20240402	175300	266306053	1868	1868	1868	1868	0
115	20240402	175200	266306053	1868	1868	1868	1868	0
116	20240402	175100	266306053	1868	1868	1868	1868	0
117	20240402	175000	266306053	1868	1868	1868	1868	0
118	20240402	174900	266306053	1868	1868	1868	1868	0
119	20240402	174800	266306053	1868	1868	1868	1868	0
120	20240402	174700	266306053	1868	1868	1868	1868	0
121	20240402	174600	266306053	1868	1868	1868	1868	0
122	20240402	174500	266306053	1868	1868	1868	1868	3013
123	20240402	174400	266306053	1868	1868	1868	1868	0
124	20240402	174300	266306053	1868	1868	1868	1868	0
125	20240402	174200	266306053	1868	1868	1868	1868	0
126	20240402	174100	266306053	1868	1868	1868	1868	0
127	20240402	174000	266306053	1868	1868	1868	1868	0
128	20240402	173900	266306053	1868	1868	1868	1868	0
129	20240402	173800	266306053	1868	1868	1868	1868	0
130	20240402	173700	266306053	1868	1868	1868	1868	0
131	20240402	173600	266306053	1868	1868	1868	1868	0
132	20240402	173500	266306053	1868	1868	1868	1868	0
133	20240402	173400	266306053	1868	1868	1868	1868	0
134	20240402	173300	266306053	1868	1868	1868	1868	0
135	20240402	173200	266306053	1868	1868	1868	1868	0
136	20240402	173100	266306053	1868	1868	1868	1868	0
137	20240402	173000	266306053	1868	1868	1868	1868	0
138	20240402	172900	266306053	1868	1868	1868	1868	0
139	20240402	172800	266306053	1868	1868	1868	1868	0
140	20240402	172700	266306053	1868	1868	1868	1868	0
141	20240402	172600	266306053	1868	1868	1868	1868	0
142	20240402	172500	266306053	1868	1868	1868	1868	0
143	20240402	172400	266306053	1868	1868	1868	1868	0
144	20240402	172300	266306053	1868	1868	1868	1868	0
145	20240402	172200	266306053	1868	1868	1868	1868	0
146	20240402	172100	266306053	1868	1868	1868	1868	0
147	20240402	172000	266306053	1868	1868	1868	1868	0
148	20240402	171900	266306053	1868	1868	1868	1868	0
149	20240402	171800	266306053	1868	1868	1868	1868	0
150	20240402	171700	266306053	1868	1868	1868	1868	0
151	20240402	171600	266306053	1868	1868	1868	1868	0
152	20240402	171500	266306053	1868	1868	1868	1868	3013
153	20240402	171400	266306053	1868	1868	1868	1868	0
154	20240402	171300	266306053	1868	1868	1868	1868	0
155	20240402	171200	266306053	1868	1868	1868	1868	0
156	20240402	171100	266306053	1868	1868	1868	1868	0
157	20240402	171000	266306053	1868	1868	1868	1868	0
158	20240402	170900	266306053	1868	1868	1868	1868	0
159	20240402	170800	266306053	1868	1868	1868	1868	0
160	20240402	170700	266306053	1868	1868	1868	1868	0
161	20240402	170600	266306053	1868	1868	1868	1868	0
162	20240402	170500	266306053	1868	1868	1868	1868	0
163	20240402	170400	266306053	1868	1868	1868	1868	0
164	20240402	170300	266306053	1868	1868	1868	1868	0
165	20240402	170200	266306053	1868	1868	1868	1868	0
166	20240402	170100	266306053	1868	1868	1868	1868	0
167	20240402	170000	266306053	1868	1868	1868	1868	0
168	20240402	165900	266306053	1868	1868	1868	1868	0
169	20240402	165800	266306053	1868	1868	1868	1868	0
170	20240402	165700	266306053	1868	1868	1868	1868	0
171	20240402	165600	266306053	1868	1868	1868	1868	0
172	20240402	165500	266306053	1868	1868	1868	1868	0
173	20240402	165400	266306053	1868	1868	1868	1868	0
174	20240402	165300	266306053	1868	1868	1868	1868	0
175	20240402	165200	266306053	1868	1868	1868	1868	0
176	20240402	165100	266306053	1868	1868	1868	1868	0
177	20240402	165000	266306053	1868	1868	1868	1868	0
178	20240402	164900	266306053	1868	1868	1868	1868	0
179	20240402	164800	266306053	1868	1868	1868	1868	0
180	20240402	164700	266306053	1868	1868	1868	1868	0
181	20240402	164600	266306053	1868	1868	1868	1868	0
182	20240402	164500	266306053	1868	1868	1868	1868	3013
183	20240402	164400	266306053	1868	1868	1868	1868	0
184	20240402	164300	266306053	1868	1868	1868	1868	0
185	20240402	164200	266306053	1868	1868	1868	1868	0
186	20240402	164100	266306053	1868	1868	1868	1868	0
187	20240402	164000	266306053	1868	1868	1868	1868	0
188	20240402	163900	266306053	1868	1868	1868	1868	0
189	20240402	163800	266306053	1868	1868	1868	1868	0
190	20240402	163700	266306053	1868	1868	1868	1868	0
191	20240402	163600	266306053	1868	1868	1868	1868	0
192	20240402	163500	266306053	1868	1868	1868	1868	0
193	20240402	163400	266306053	1868	1868	1868	1868	0
194	20240402	163300	266306053	1868	1868	1868	1868	0
195	20240402	163200	266306053	1868	1868	1868	1868	0
196	20240402	163100	266306053	1868	1868	1868	1868	0
197	20240402	163000	266306053	1868	1868	1868	1868	0
198	20240402	162900	266306053	1868	1868	1868	1868	0
199	20240402	162800	266306053	1868	1868	1868	1868	0
200	20240402	162700	266306053	1868	1868	1868	1868	0
201	20240402	162600	266306053	1868	1868	1868	1868	0
202	20240402	162500	266306053	1868	1868	1868	1868	0
203	20240402	162400	266306053	1868	1868	1868	1868	0
204	20240402	162300	266306053	1868	1868	1868	1868	0
205	20240402	162200	266306053	1868	1868	1868	1868	0
206	20240402	162100	266306053	1868	1868	1868	1868	0
207	20240402	162000	266306053	1868	1868	1868	1868	0
208	20240402	161900	266306053	1868	1868	1868	1868	0
209	20240402	161800	266306053	1868	1868	1868	1868	0
210	20240402	161700	266306053	1868	1868	1868	1868	0
211	20240402	161600	266306053	1868	1868	1868	1868	0
212	20240402	161500	266306053	1868	1868	1868	1868	3013
213	20240402	161400	266306053	1868	1868	1868	1868	0
214	20240402	161300	266306053	1868	1868	1868	1868	0
215	20240402	161200	266306053	1868	1868	1868	1868	0
216	20240402	161100	266306053	1868	1868	1868	1868	0
217	20240402	161000	266306053	1868	1868	1868	1868	0
218	20240402	160900	266306053	1868	1868	1868	1868	0
219	20240402	160800	266306053	1868	1868	1868	1868	0
220	20240402	160700	266306053	1868	1868	1868	1868	0
221	20240402	160600	266306053	1868	1868	1868	1868	0
222	20240402	160500	266306053	1868	1868	1868	1868	0
223	20240402	160400	266306053	1868	1868	1868	1868	0
224	20240402	160300	266306053	1868	1868	1868	1868	0
225	20240402	160200	266306053	1868	1868	1868	1868	0
226	20240402	160100	266306053	1868	1868	1868	1868	0
227	20240402	160000	266306053	1868	1868	1868	1868	0
228	20240402	155900	266306053	1868	1868	1868	1868	0
229	20240402	155800	266306053	1868	1868	1868	1868	0
230	20240402	155700	266306053	1868	1868	1868	1868	0
231	20240402	155600	266306053	1868	1868	1868	1868	0
232	20240402	155500	266306053	1868	1868	1868	1868	0
233	20240402	155400	266306053	1868	1868	1868	1868	0
234	20240402	155300	266306053	1868	1868	1868	1868	0
235	20240402	155200	266306053	1868	1868	1868	1868	0
236	20240402	155100	266306053	1868	1868	1868	1868	0
237	20240402	155000	266306053	1868	1868	1868	1868	0
238	20240402	154900	266306053	1868	1868	1868	1868	0
239	20240402	154800	266306053	1868	1868	1868	1868	0
240	20240402	154700	266306053	1868	1868	1868	1868	0
241	20240402	154600	266306053	1868	1868	1868	1868	0
242	20240402	154500	266306053	1868	1868	1868	1868	3013
243	20240402	154400	266306053	1868	1868	1868	1868	0
244	20240402	154300	266306053	1868	1868	1868	1868	0
245	20240402	154200	266306053	1868	1868	1868	1868	0
246	20240402	154100	266306053	1868	1868	1868	1868	0
247	20240402	154000	266306053	1868	1868	1868	1868	0
248	20240402	153900	266306053	1868	1868	1868	1868	0
249	20240402	153800	266306053	1868	1868	1868	1868	0
250	20240402	153700	266306053	1868	1868	1868	1868	0
251	20240402	153600	266306053	1868	1868	1868	1868	0
252	20240402	153500	266306053	1868	1868	1868	1868	0
253	20240402	153400	266306053	1868	1868	1868	1868	0
254	20240402	153300	266306053	1868	1868	1868	1868	0
255	20240402	153200	266306053	1868	1868	1868	1868	0
256	20240402	153100	266306053	1868	1868	1868	1868	0
257	20240402	153000	266306053	1868	1868	1868	1868	3013
258	20240402	152900	260677769	1870	1870	1870	1870	0
259	20240402	152800	260677769	1870	1870	1870	1870	0
260	20240402	152700	260677769	1870	1870	1870	1870	0
261	20240402	152600	260677769	1870	1870	1870	1870	0
262	20240402	152500	260677769	1870	1870	1870	1870	0
263	20240402	152400	260677769	1870	1870	1870	1870	0
264	20240402	152300	260677769	1870	1870	1870	1870	0
265	20240402	152200	260677769	1870	1870	1870	1870	0
266	20240402	152100	260677769	1870	1870	1870	1870	0
267	20240402	152000	260677769	1870	1870	1870	1870	0
268	20240402	151900	260677769	1870	1871	1871	1870	154
269	20240402	151800	260389788	1871	1871	1871	1871	0
270	20240402	151700	260389788	1871	1871	1871	1871	0
271	20240402	151600	260389788	1871	1871	1871	1871	0
272	20240402	151500	260389788	1871	1871	1871	1871	8
273	20240402	151400	260374820	1871	1871	1871	1871	10
274	20240402	151300	260356110	1871	1871	1871	1871	0
275	20240402	151200	260356110	1871	1871	1871	1871	0
276	20240402	151100	260356110	1871	1872	1872	1871	597
277	20240402	151000	259239002	1872	1872	1872	1872	0
278	20240402	150900	259239002	1872	1872	1872	1872	10
279	20240402	150800	259220282	1870	1870	1870	1870	688
280	20240402	150700	257933722	1873	1873	1873	1873	0
281	20240402	150600	257933722	1873	1873	1873	1873	0
282	20240402	150500	257933722	1873	1873	1873	1873	0
283	20240402	150400	257933722	1873	1873	1873	1873	1
284	20240402	150300	257931849	1869	1869	1869	1869	256
285	20240402	150200	257453385	1869	1870	1870	1868	4745
286	20240402	150100	248584831	1874	1874	1874	1874	22
287	20240402	150000	248543603	1870	1870	1870	1870	1
288	20240402	145900	248541733	1875	1871	1875	1871	271
289	20240402	145800	248034358	1870	1870	1870	1870	170
290	20240402	145700	247716458	1870	1870	1870	1870	0
291	20240402	145600	247716458	1870	1870	1870	1870	0
292	20240402	145500	247716458	1870	1870	1870	1870	0
293	20240402	145400	247716458	1870	1870	1870	1870	0
294	20240402	145300	247716458	1870	1870	1870	1870	500
295	20240402	145200	246781458	1870	1870	1870	1870	300
296	20240402	145100	246220458	1870	1870	1870	1870	120
297	20240402	145000	245996058	1870	1870	1870	1870	300
298	20240402	144900	245435058	1870	1871	1871	1870	242
299	20240402	144800	244982358	1870	1870	1870	1870	0
300	20240402	144700	244982358	1870	1870	1870	1870	0
301	20240402	144600	244982358	1870	1870	1870	1870	0
302	20240402	144500	244982358	1870	1870	1870	1870	484
303	20240402	144400	244077278	1870	1870	1870	1870	716
304	20240402	144300	242738358	1870	1870	1870	1870	0
305	20240402	144200	242738358	1870	1870	1870	1870	0
306	20240402	144100	242738358	1870	1870	1870	1870	0
307	20240402	144000	242738358	1870	1870	1870	1870	5
308	20240402	143900	242729008	1870	1870	1870	1870	0
309	20240402	143800	242729008	1870	1870	1870	1870	3
310	20240402	143700	242723398	1871	1871	1871	1871	708
311	20240402	143600	241398730	1871	1871	1871	1871	0
312	20240402	143500	241398730	1871	1871	1871	1871	0
313	20240402	143400	241398730	1871	1871	1871	1871	0
314	20240402	143300	241398730	1871	1871	1871	1871	1301
315	20240402	143200	238964559	1870	1870	1870	1870	0
316	20240402	143100	238964559	1870	1870	1870	1870	0
317	20240402	143000	238964559	1870	1870	1870	1870	0
318	20240402	142900	238964559	1870	1871	1871	1870	6329
319	20240402	142800	227129216	1872	1872	1872	1872	57
320	20240402	142700	227022512	1871	1871	1871	1871	0
321	20240402	142600	227022512	1871	1871	1871	1871	60
322	20240402	142500	226910252	1871	1871	1871	1871	0
323	20240402	142400	226910252	1871	1871	1871	1871	0
324	20240402	142300	226910252	1871	1871	1871	1871	183
325	20240402	142200	226567859	1871	1871	1871	1871	0
326	20240402	142100	226567859	1871	1871	1871	1871	0
327	20240402	142000	226567859	1871	1871	1871	1871	100
328	20240402	141900	226380759	1873	1873	1873	1873	1
329	20240402	141800	226378886	1873	1873	1873	1873	0
330	20240402	141700	226378886	1873	1873	1873	1873	0
331	20240402	141600	226378886	1873	1873	1873	1873	0
332	20240402	141500	226378886	1873	1873	1873	1873	0
333	20240402	141400	226378886	1873	1873	1873	1873	186
334	20240402	141300	226030508	1873	1873	1873	1873	0
335	20240402	141200	226030508	1873	1873	1873	1873	0
336	20240402	141100	226030508	1873	1873	1873	1873	103
337	20240402	141000	225837589	1871	1871	1871	1870	541
338	20240402	140900	224825878	1872	1872	1872	1872	78
339	20240402	140800	224679862	1871	1872	1872	1871	2507
340	20240402	140700	219989165	1873	1873	1873	1873	260
341	20240402	140600	219502185	1873	1873	1873	1873	0
342	20240402	140500	219502185	1873	1873	1873	1873	0
343	20240402	140400	219502185	1873	1873	1873	1873	0
344	20240402	140300	219502185	1873	1873	1873	1873	0
345	20240402	140200	219502185	1873	1873	1873	1873	142
346	20240402	140100	219236219	1873	1873	1873	1873	0
347	20240402	140000	219236219	1873	1873	1873	1873	0
348	20240402	135900	219236219	1873	1873	1873	1873	0
349	20240402	135800	219236219	1873	1873	1873	1873	259
350	20240402	135700	218751112	1871	1871	1871	1871	0
351	20240402	135600	218751112	1871	1871	1871	1871	0
352	20240402	135500	218751112	1871	1871	1871	1871	1996
353	20240402	135400	215016596	1871	1871	1871	1871	1000
354	20240402	135300	213145596	1872	1872	1872	1872	573
355	20240402	135200	212072940	1872	1872	1872	1872	544
356	20240402	135100	211054572	1873	1873	1873	1873	0
357	20240402	135000	211054572	1873	1873	1873	1873	443
358	20240402	134900	210224833	1873	1873	1873	1873	0
359	20240402	134800	210224833	1873	1873	1873	1873	0
360	20240402	134700	210224833	1873	1872	1873	1872	1008
361	20240402	134600	208337749	1873	1873	1873	1873	0
362	20240402	134500	208337749	1873	1873	1873	1873	64
363	20240402	134400	208217877	1874	1874	1874	1874	0
364	20240402	134300	208217877	1874	1874	1874	1874	0
365	20240402	134200	208217877	1874	1874	1874	1874	0
366	20240402	134100	208217877	1874	1874	1874	1874	0
367	20240402	134000	208217877	1874	1874	1874	1874	50
368	20240402	133900	208124177	1875	1875	1875	1875	0
369	20240402	133800	208124177	1875	1875	1875	1875	0
370	20240402	133700	208124177	1875	1875	1875	1875	9
371	20240402	133600	208107302	1875	1875	1875	1875	0
372	20240402	133500	208107302	1875	1875	1875	1875	0
373	20240402	133400	208107302	1875	1875	1875	1875	0
374	20240402	133300	208107302	1875	1875	1875	1875	0
375	20240402	133200	208107302	1875	1875	1875	1875	0
376	20240402	133100	208107302	1875	1873	1875	1873	153
377	20240402	133000	207820727	1873	1873	1873	1873	20
378	20240402	132900	207783267	1874	1874	1874	1874	0
379	20240402	132800	207783267	1874	1874	1874	1874	81
380	20240402	132700	207631473	1871	1871	1871	1871	0
381	20240402	132600	207631473	1871	1873	1873	1871	10000
382	20240402	132500	188918204	1874	1873	1874	1873	1118
383	20240402	132400	186824181	1874	1874	1874	1874	0
384	20240402	132300	186824181	1874	1874	1874	1874	0
385	20240402	132200	186824181	1874	1874	1874	1874	10
386	20240402	132100	186805441	1874	1874	1874	1874	0
387	20240402	132000	186805441	1874	1874	1874	1874	0
388	20240402	131900	186805441	1874	1874	1874	1874	54
389	20240402	131800	186704245	1874	1874	1874	1874	3485
390	20240402	131700	180173355	1875	1875	1875	1875	0
391	20240402	131600	180173355	1875	1875	1875	1875	0
392	20240402	131500	180173355	1875	1875	1875	1875	0
393	20240402	131400	180173355	1875	1875	1875	1875	0
394	20240402	131300	180173355	1875	1875	1875	1875	0
395	20240402	131200	180173355	1875	1875	1875	1875	1
396	20240402	131100	180171480	1875	1875	1875	1875	0
397	20240402	131000	180171480	1875	1875	1875	1875	0
398	20240402	130900	180171480	1875	1875	1875	1875	0
399	20240402	130800	180171480	1875	1875	1875	1875	100
400	20240402	130700	179983980	1875	1875	1875	1875	99
401	20240402	130600	179798355	1874	1874	1874	1874	0
402	20240402	130500	179798355	1874	1874	1874	1874	0
403	20240402	130400	179798355	1874	1874	1874	1874	50
404	20240402	130300	179704655	1874	1874	1874	1874	258
405	20240402	130200	179221163	1874	1874	1874	1874	0
406	20240402	130100	179221163	1874	1874	1874	1874	772
407	20240402	130000	177774435	1874	1874	1874	1874	22
408	20240402	125900	177733207	1874	1874	1874	1874	6
409	20240402	125800	177721963	1874	1874	1874	1874	2
410	20240402	125700	177718215	1876	1876	1876	1876	30
411	20240402	125600	177661935	1876	1876	1876	1876	0
412	20240402	125500	177661935	1876	1875	1876	1875	26
413	20240402	125400	177613169	1875	1874	1875	1874	80
414	20240402	125300	177463219	1874	1874	1874	1874	0
415	20240402	125200	177463219	1874	1874	1874	1874	0
416	20240402	125100	177463219	1874	1874	1874	1874	3980
417	20240402	125000	170004699	1874	1874	1874	1874	0
418	20240402	124900	170004699	1874	1874	1874	1874	0
419	20240402	124800	170004699	1874	1874	1874	1874	2065
420	20240402	124700	166134889	1874	1874	1874	1874	0
421	20240402	124600	166134889	1874	1874	1874	1874	0
422	20240402	124500	166134889	1874	1874	1874	1874	0
423	20240402	124400	166134889	1874	1874	1874	1874	0
424	20240402	124300	166134889	1874	1874	1874	1874	0
425	20240402	124200	166134889	1874	1874	1874	1874	0
426	20240402	124100	166134889	1874	1874	1874	1874	105
427	20240402	124000	165938119	1875	1876	1876	1875	59
428	20240402	123900	165827444	1876	1876	1876	1876	297
429	20240402	123800	165270272	1875	1875	1875	1875	556
430	20240402	123700	164227772	1874	1874	1874	1874	0
431	20240402	123600	164227772	1874	1874	1874	1874	0
432	20240402	123500	164227772	1874	1874	1874	1874	315
433	20240402	123400	163637462	1874	1874	1874	1874	0
434	20240402	123300	163637462	1874	1874	1874	1874	0
435	20240402	123200	163637462	1874	1874	1874	1874	0
436	20240402	123100	163637462	1874	1874	1874	1874	93
437	20240402	123000	163463180	1874	1874	1874	1874	200
438	20240402	122900	163088380	1874	1874	1874	1874	110
439	20240402	122800	162882240	1874	1874	1874	1874	20
440	20240402	122700	162844760	1874	1873	1874	1873	22
441	20240402	122600	162803534	1874	1874	1874	1874	0
442	20240402	122500	162803534	1874	1876	1876	1874	635
443	20240402	122400	161613020	1876	1876	1876	1876	0
444	20240402	122300	161613020	1876	1876	1876	1876	0
445	20240402	122200	161613020	1876	1876	1876	1876	8
446	20240402	122100	161598012	1876	1876	1876	1876	0
447	20240402	122000	161598012	1876	1876	1876	1876	0
448	20240402	121900	161598012	1876	1876	1876	1876	0
449	20240402	121800	161598012	1876	1876	1876	1876	0
450	20240402	121700	161598012	1876	1876	1876	1876	0
451	20240402	121600	161598012	1876	1876	1876	1876	1
452	20240402	121500	161596136	1877	1877	1877	1877	0
453	20240402	121400	161596136	1877	1877	1877	1877	0
454	20240402	121300	161596136	1877	1877	1877	1877	0
455	20240402	121200	161596136	1877	1877	1877	1877	1
456	20240402	121100	161594259	1877	1877	1877	1877	0
457	20240402	121000	161594259	1877	1877	1877	1877	0
458	20240402	120900	161594259	1877	1876	1877	1876	713
459	20240402	120800	160256369	1872	1873	1873	1872	1900
460	20240402	120700	156698970	1873	1873	1873	1873	29
461	20240402	120600	156644653	1873	1873	1873	1873	0
462	20240402	120500	156644653	1873	1876	1876	1873	1505
463	20240402	120400	153825286	1876	1876	1876	1876	0
464	20240402	120300	153825286	1876	1876	1876	1876	50
465	20240402	120200	153731486	1876	1876	1876	1876	50
466	20240402	120100	153637686	1877	1877	1877	1877	146
467	20240402	120000	153363644	1877	1877	1877	1877	0
468	20240402	115900	153363644	1877	1877	1877	1877	0
469	20240402	115800	153363644	1877	1877	1877	1877	100
470	20240402	115700	153175944	1876	1876	1876	1876	236
471	20240402	115600	152733208	1876	1876	1876	1876	0
472	20240402	115500	152733208	1876	1876	1876	1876	108
473	20240402	115400	152530600	1876	1876	1876	1876	150
474	20240402	115300	152249200	1873	1873	1873	1873	0
475	20240402	115200	152249200	1873	1873	1873	1873	2
476	20240402	115100	152245454	1873	1873	1873	1873	1
477	20240402	115000	152243581	1873	1873	1873	1873	120
478	20240402	114900	152018821	1873	1873	1873	1873	1
479	20240402	114800	152016948	1873	1873	1873	1873	0
480	20240402	114700	152016948	1873	1873	1873	1873	0
481	20240402	114600	152016948	1873	1873	1873	1873	0
482	20240402	114500	152016948	1873	1873	1873	1873	0
483	20240402	114400	152016948	1873	1873	1873	1873	1532
484	20240402	114300	149147512	1873	1873	1873	1873	0
485	20240402	114200	149147512	1873	1873	1873	1873	984
486	20240402	114100	147304480	1873	1873	1873	1873	0
487	20240402	114000	147304480	1873	1875	1875	1873	11000
488	20240402	113900	126693493	1875	1875	1875	1875	0
489	20240402	113800	126693493	1875	1875	1875	1875	0
490	20240402	113700	126693493	1875	1875	1875	1875	0
491	20240402	113600	126693493	1875	1875	1875	1875	0
492	20240402	113500	126693493	1875	1875	1875	1875	0
493	20240402	113400	126693493	1875	1875	1875	1875	0
494	20240402	113300	126693493	1875	1875	1875	1875	0
495	20240402	113200	126693493	1875	1875	1875	1875	0
496	20240402	113100	126693493	1875	1875	1875	1875	2043
497	20240402	113000	122862868	1875	1875	1875	1875	5
498	20240402	112900	122853493	1875	1875	1875	1875	216
499	20240402	112800	122448493	1875	1875	1875	1875	1332
500	20240402	112700	119950993	1875	1874	1875	1874	270
501	20240402	112600	119444923	1874	1874	1874	1874	0
502	20240402	112500	119444923	1874	1874	1874	1874	0
503	20240402	112400	119444923	1874	1874	1874	1874	0
504	20240402	112300	119444923	1874	1874	1874	1874	1201
505	20240402	112200	117194249	1874	1875	1875	1874	210
506	20240402	112100	116800509	1875	1875	1875	1875	0
507	20240402	112000	116800509	1875	1875	1875	1875	0
508	20240402	111900	116800509	1875	1875	1875	1875	231
509	20240402	111800	116367384	1875	1875	1875	1875	0
510	20240402	111700	116367384	1875	1875	1875	1875	500
511	20240402	111600	115429884	1873	1873	1873	1873	10
512	20240402	111500	115411154	1873	1873	1873	1873	2001
513	20240402	111400	111663281	1873	1873	1873	1873	0
514	20240402	111300	111663281	1873	1873	1873	1873	0
515	20240402	111200	111663281	1873	1873	1873	1873	0
516	20240402	111100	111663281	1873	1873	1873	1873	0
517	20240402	111000	111663281	1873	1873	1873	1873	0
518	20240402	110900	111663281	1873	1873	1873	1873	0
519	20240402	110800	111663281	1873	1873	1873	1873	1499
520	20240402	110700	108855654	1873	1873	1873	1873	2000
521	20240402	110600	105109654	1873	1873	1873	1873	0
522	20240402	110500	105109654	1873	1873	1873	1873	20
523	20240402	110400	105072194	1873	1873	1873	1873	0
524	20240402	110300	105072194	1873	1873	1873	1873	0
525	20240402	110200	105072194	1873	1873	1873	1873	0
526	20240402	110100	105072194	1873	1873	1873	1873	0
527	20240402	110000	105072194	1873	1873	1873	1873	2200
528	20240402	105900	100951594	1874	1874	1874	1874	1464
529	20240402	105800	98208058	1873	1873	1873	1873	0
530	20240402	105700	98208058	1873	1873	1873	1873	0
531	20240402	105600	98208058	1873	1873	1873	1873	927
532	20240402	105500	96471787	1873	1873	1873	1873	1507
533	20240402	105400	93649176	1873	1873	1873	1873	0
534	20240402	105300	93649176	1873	1873	1873	1873	410
535	20240402	105200	92881246	1874	1874	1874	1874	0
536	20240402	105100	92881246	1874	1874	1874	1874	0
537	20240402	105000	92881246	1874	1874	1874	1874	40
538	20240402	104900	92806286	1874	1874	1874	1874	0
539	20240402	104800	92806286	1874	1874	1874	1874	50
540	20240402	104700	92712586	1873	1873	1873	1873	0
541	20240402	104600	92712586	1873	1873	1873	1873	0
542	20240402	104500	92712586	1873	1873	1873	1873	1004
543	20240402	104400	90832094	1874	1874	1874	1874	2158
544	20240402	104300	86788002	1873	1873	1873	1873	0
545	20240402	104200	86788002	1873	1873	1873	1873	50
546	20240402	104100	86694352	1874	1874	1874	1874	0
547	20240402	104000	86694352	1874	1874	1874	1874	267
548	20240402	103900	86193994	1874	1874	1874	1874	0
549	20240402	103800	86193994	1874	1874	1874	1874	0
550	20240402	103700	86193994	1874	1874	1874	1874	50
551	20240402	103600	86100294	1873	1874	1874	1873	1030
552	20240402	103500	84170979	1874	1874	1874	1874	0
553	20240402	103400	84170979	1874	1874	1874	1874	0
554	20240402	103300	84170979	1874	1874	1874	1874	1312
555	20240402	103200	81712291	1874	1875	1875	1874	7833
556	20240402	103100	67026821	1875	1875	1875	1875	0
557	20240402	103000	67026821	1875	1875	1875	1875	495
558	20240402	102900	66098696	1875	1876	1876	1875	306
559	20240402	102800	65524918	1875	1875	1875	1875	0
560	20240402	102700	65524918	1875	1875	1875	1875	0
561	20240402	102600	65524918	1875	1875	1875	1875	0
562	20240402	102500	65524918	1875	1876	1876	1875	1016
563	20240402	102400	63619379	1877	1877	1877	1877	35
564	20240402	102300	63553684	1878	1878	1878	1878	0
565	20240402	102200	63553684	1878	1878	1878	1878	0
566	20240402	102100	63553684	1878	1878	1878	1878	0
567	20240402	102000	63553684	1878	1878	1878	1878	0
568	20240402	101900	63553684	1878	1878	1878	1878	1
569	20240402	101800	63551806	1878	1878	1878	1878	0
570	20240402	101700	63551806	1878	1878	1878	1878	12
571	20240402	101600	63529270	1876	1876	1876	1876	0
572	20240402	101500	63529270	1876	1876	1876	1876	0
573	20240402	101400	63529270	1876	1876	1876	1876	0
574	20240402	101300	63529270	1876	1876	1876	1876	264
575	20240402	101200	63034006	1878	1878	1878	1878	21
576	20240402	101100	62994568	1876	1876	1876	1876	50
577	20240402	101000	62900768	1876	1876	1876	1876	365
578	20240402	100900	62216028	1876	1876	1876	1876	0
579	20240402	100800	62216028	1876	1876	1876	1876	0
580	20240402	100700	62216028	1876	1876	1876	1876	2966
581	20240402	100600	56651812	1876	1876	1876	1876	1600
582	20240402	100500	53650212	1877	1877	1877	1877	5
583	20240402	100400	53640827	1878	1878	1878	1878	0
584	20240402	100300	53640827	1878	1878	1878	1877	4462
585	20240402	100200	45263735	1880	1880	1880	1880	0
586	20240402	100100	45263735	1880	1880	1880	1880	1
587	20240402	100000	45261855	1879	1879	1879	1879	0
588	20240402	095900	45261855	1879	1879	1879	1879	20
589	20240402	095800	45224275	1881	1881	1881	1881	7
590	20240402	095700	45211108	1881	1881	1881	1881	1
591	20240402	095600	45209227	1881	1881	1881	1881	1
592	20240402	095500	45207346	1881	1881	1881	1881	0
593	20240402	095400	45207346	1881	1881	1881	1881	4
594	20240402	095300	45199822	1881	1881	1881	1881	150
595	20240402	095200	44917672	1881	1881	1881	1881	20
596	20240402	095100	44880052	1881	1881	1881	1881	0
597	20240402	095000	44880052	1881	1881	1881	1881	11
598	20240402	094900	44859361	1881	1877	1881	1877	116
599	20240402	094800	44641625	1881	1881	1881	1881	0
600	20240402	094700	44641625	1881	1881	1881	1881	0
601	20240402	094600	44641625	1881	1881	1881	1881	0
602	20240402	094500	44641625	1881	1881	1881	1881	0
603	20240402	094400	44641625	1881	1877	1881	1877	501
604	20240402	094300	43699248	1878	1878	1878	1878	3
605	20240402	094200	43693614	1877	1877	1877	1877	0
606	20240402	094100	43693614	1877	1877	1877	1877	82
607	20240402	094000	43539700	1877	1877	1877	1877	0
608	20240402	093900	43539700	1877	1878	1878	1877	1335
609	20240402	093800	41032574	1879	1879	1879	1879	120
610	20240402	093700	40807094	1883	1883	1883	1883	0
611	20240402	093600	40807094	1883	1883	1883	1883	0
612	20240402	093500	40807094	1883	1882	1883	1882	1487
613	20240402	093400	38007460	1880	1880	1880	1880	5
614	20240402	093300	37998060	1881	1881	1881	1881	202
615	20240402	093200	37618098	1882	1881	1882	1881	41
616	20240402	093100	37540937	1882	1882	1882	1882	0
617	20240402	093000	37540937	1882	1882	1882	1882	5
618	20240402	092900	37531527	1882	1882	1882	1882	68
619	20240402	092800	37403551	1875	1875	1875	1875	308
620	20240402	092700	36826051	1882	1882	1882	1882	0
621	20240402	092600	36826051	1882	1882	1882	1882	68
622	20240402	092500	36698075	1882	1882	1882	1882	0
623	20240402	092400	36698075	1882	1882	1882	1882	140
624	20240402	092300	36434595	1875	1876	1876	1875	433
625	20240402	092200	35622595	1884	1884	1884	1884	0
626	20240402	092100	35622595	1884	1884	1884	1884	114
627	20240402	092000	35407819	1884	1875	1884	1875	157
628	20240402	091900	35112832	1875	1875	1875	1875	0
629	20240402	091800	35112832	1875	1875	1875	1875	1
630	20240402	091700	35110957	1875	1875	1875	1875	0
631	20240402	091600	35110957	1875	1875	1875	1875	0
632	20240402	091500	35110957	1875	1875	1875	1875	2225
633	20240402	091400	30939082	1876	1876	1876	1876	849
634	20240402	091300	29346358	1877	1877	1877	1877	29
635	20240402	091200	29291925	1877	1876	1883	1876	2312
636	20240402	091100	24954553	1886	1884	1886	1884	18
637	20240402	091000	24920630	1886	1886	1886	1886	0
638	20240402	090900	24920630	1886	1885	1886	1885	102
639	20240402	090800	24728309	1875	1875	1885	1875	354
640	20240402	090700	24063129	1885	1876	1885	1876	8605
641	20240402	090600	7920131	1876	1876	1876	1876	500
642	20240402	090500	6982131	1876	1876	1876	1876	192
643	20240402	090400	6621939	1876	1885	1885	1876	58
644	20240402	090300	6513043	1887	1887	1887	1887	0
645	20240402	090200	6513043	1887	1887	1887	1887	0
646	20240402	090100	6513043	1887	1887	1887	1887	2
647	20240402	090000	6509269	1887	1875	1887	1875	3471