KissMeData/092600/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	194600	298531001	1920	1920	1920	1920	10483
3	20240402	194500	298531001	1920	1920	1920	1920	0
4	20240402	194400	298531001	1920	1920	1920	1920	0
5	20240402	194300	298531001	1920	1920	1920	1920	0
6	20240402	194200	298531001	1920	1920	1920	1920	0
7	20240402	194100	298531001	1920	1920	1920	1920	0
8	20240402	194000	298531001	1920	1920	1920	1920	0
9	20240402	193900	298531001	1920	1920	1920	1920	0
10	20240402	193800	298531001	1920	1920	1920	1920	0
11	20240402	193700	298531001	1920	1920	1920	1920	0
12	20240402	193600	298531001	1920	1920	1920	1920	0
13	20240402	193500	298531001	1920	1920	1920	1920	0
14	20240402	193400	298531001	1920	1920	1920	1920	0
15	20240402	193300	298531001	1920	1920	1920	1920	0
16	20240402	193200	298531001	1920	1920	1920	1920	0
17	20240402	193100	298531001	1920	1920	1920	1920	0
18	20240402	193000	298531001	1920	1920	1920	1920	0
19	20240402	192900	298531001	1920	1920	1920	1920	0
20	20240402	192800	298531001	1920	1920	1920	1920	0
21	20240402	192700	298531001	1920	1920	1920	1920	0
22	20240402	192600	298531001	1920	1920	1920	1920	0
23	20240402	192500	298531001	1920	1920	1920	1920	0
24	20240402	192400	298531001	1920	1920	1920	1920	0
25	20240402	192300	298531001	1920	1920	1920	1920	0
26	20240402	192200	298531001	1920	1920	1920	1920	0
27	20240402	192100	298531001	1920	1920	1920	1920	0
28	20240402	192000	298531001	1920	1920	1920	1920	0
29	20240402	191900	298531001	1920	1920	1920	1920	0
30	20240402	191800	298531001	1920	1920	1920	1920	0
31	20240402	191700	298531001	1920	1920	1920	1920	0
32	20240402	191600	298531001	1920	1920	1920	1920	10483
33	20240402	191500	298531001	1920	1920	1920	1920	0
34	20240402	191400	298531001	1920	1920	1920	1920	0
35	20240402	191300	298531001	1920	1920	1920	1920	0
36	20240402	191200	298531001	1920	1920	1920	1920	0
37	20240402	191100	298531001	1920	1920	1920	1920	0
38	20240402	191000	298531001	1920	1920	1920	1920	0
39	20240402	190900	298531001	1920	1920	1920	1920	0
40	20240402	190800	298531001	1920	1920	1920	1920	0
41	20240402	190700	298531001	1920	1920	1920	1920	0
42	20240402	190600	298531001	1920	1920	1920	1920	0
43	20240402	190500	298531001	1920	1920	1920	1920	0
44	20240402	190400	298531001	1920	1920	1920	1920	0
45	20240402	190300	298531001	1920	1920	1920	1920	0
46	20240402	190200	298531001	1920	1920	1920	1920	0
47	20240402	190100	298531001	1920	1920	1920	1920	0
48	20240402	190000	298531001	1920	1920	1920	1920	0
49	20240402	185900	298531001	1920	1920	1920	1920	0
50	20240402	185800	298531001	1920	1920	1920	1920	0
51	20240402	185700	298531001	1920	1920	1920	1920	0
52	20240402	185600	298531001	1920	1920	1920	1920	0
53	20240402	185500	298531001	1920	1920	1920	1920	0
54	20240402	185400	298531001	1920	1920	1920	1920	0
55	20240402	185300	298531001	1920	1920	1920	1920	0
56	20240402	185200	298531001	1920	1920	1920	1920	0
57	20240402	185100	298531001	1920	1920	1920	1920	0
58	20240402	185000	298531001	1920	1920	1920	1920	0
59	20240402	184900	298531001	1920	1920	1920	1920	0
60	20240402	184800	298531001	1920	1920	1920	1920	0
61	20240402	184700	298531001	1920	1920	1920	1920	0
62	20240402	184600	298531001	1920	1920	1920	1920	10483
63	20240402	184500	298531001	1920	1920	1920	1920	0
64	20240402	184400	298531001	1920	1920	1920	1920	0
65	20240402	184300	298531001	1920	1920	1920	1920	0
66	20240402	184200	298531001	1920	1920	1920	1920	0
67	20240402	184100	298531001	1920	1920	1920	1920	0
68	20240402	184000	298531001	1920	1920	1920	1920	0
69	20240402	183900	298531001	1920	1920	1920	1920	0
70	20240402	183800	298531001	1920	1920	1920	1920	0
71	20240402	183700	298531001	1920	1920	1920	1920	0
72	20240402	183600	298531001	1920	1920	1920	1920	0
73	20240402	183500	298531001	1920	1920	1920	1920	0
74	20240402	183400	298531001	1920	1920	1920	1920	0
75	20240402	183300	298531001	1920	1920	1920	1920	0
76	20240402	183200	298531001	1920	1920	1920	1920	0
77	20240402	183100	298531001	1920	1920	1920	1920	0
78	20240402	183000	298531001	1920	1920	1920	1920	0
79	20240402	182900	298531001	1920	1920	1920	1920	0
80	20240402	182800	298531001	1920	1920	1920	1920	0
81	20240402	182700	298531001	1920	1920	1920	1920	0
82	20240402	182600	298531001	1920	1920	1920	1920	0
83	20240402	182500	298531001	1920	1920	1920	1920	0
84	20240402	182400	298531001	1920	1920	1920	1920	0
85	20240402	182300	298531001	1920	1920	1920	1920	0
86	20240402	182200	298531001	1920	1920	1920	1920	0
87	20240402	182100	298531001	1920	1920	1920	1920	0
88	20240402	182000	298531001	1920	1920	1920	1920	0
89	20240402	181900	298531001	1920	1920	1920	1920	0
90	20240402	181800	298531001	1920	1920	1920	1920	0
91	20240402	181700	298531001	1920	1920	1920	1920	0
92	20240402	181600	298531001	1920	1920	1920	1920	10483
93	20240402	181500	298531001	1920	1920	1920	1920	0
94	20240402	181400	298531001	1920	1920	1920	1920	0
95	20240402	181300	298531001	1920	1920	1920	1920	0
96	20240402	181200	298531001	1920	1920	1920	1920	0
97	20240402	181100	298531001	1920	1920	1920	1920	0
98	20240402	181000	298531001	1920	1920	1920	1920	0
99	20240402	180900	298531001	1920	1920	1920	1920	0
100	20240402	180800	298531001	1920	1920	1920	1920	0
101	20240402	180700	298531001	1920	1920	1920	1920	0
102	20240402	180600	298531001	1920	1920	1920	1920	0
103	20240402	180500	298531001	1920	1920	1920	1920	0
104	20240402	180400	298531001	1920	1920	1920	1920	0
105	20240402	180300	298531001	1920	1920	1920	1920	0
106	20240402	180200	298531001	1920	1920	1920	1920	0
107	20240402	180100	298531001	1920	1920	1920	1920	0
108	20240402	180000	298531001	1920	1920	1920	1920	0
109	20240402	175900	298531001	1920	1920	1920	1920	0
110	20240402	175800	298531001	1920	1920	1920	1920	0
111	20240402	175700	298531001	1920	1920	1920	1920	0
112	20240402	175600	298531001	1920	1920	1920	1920	0
113	20240402	175500	298531001	1920	1920	1920	1920	0
114	20240402	175400	298531001	1920	1920	1920	1920	0
115	20240402	175300	298531001	1920	1920	1920	1920	0
116	20240402	175200	298531001	1920	1920	1920	1920	0
117	20240402	175100	298531001	1920	1920	1920	1920	0
118	20240402	175000	298531001	1920	1920	1920	1920	0
119	20240402	174900	298531001	1920	1920	1920	1920	0
120	20240402	174800	298531001	1920	1920	1920	1920	0
121	20240402	174700	298531001	1920	1920	1920	1920	0
122	20240402	174600	298531001	1920	1920	1920	1920	10483
123	20240402	174500	298531001	1920	1920	1920	1920	0
124	20240402	174400	298531001	1920	1920	1920	1920	0
125	20240402	174300	298531001	1920	1920	1920	1920	0
126	20240402	174200	298531001	1920	1920	1920	1920	0
127	20240402	174100	298531001	1920	1920	1920	1920	0
128	20240402	174000	298531001	1920	1920	1920	1920	0
129	20240402	173900	298531001	1920	1920	1920	1920	0
130	20240402	173800	298531001	1920	1920	1920	1920	0
131	20240402	173700	298531001	1920	1920	1920	1920	0
132	20240402	173600	298531001	1920	1920	1920	1920	0
133	20240402	173500	298531001	1920	1920	1920	1920	0
134	20240402	173400	298531001	1920	1920	1920	1920	0
135	20240402	173300	298531001	1920	1920	1920	1920	0
136	20240402	173200	298531001	1920	1920	1920	1920	0
137	20240402	173100	298531001	1920	1920	1920	1920	0
138	20240402	173000	298531001	1920	1920	1920	1920	0
139	20240402	172900	298531001	1920	1920	1920	1920	0
140	20240402	172800	298531001	1920	1920	1920	1920	0
141	20240402	172700	298531001	1920	1920	1920	1920	0
142	20240402	172600	298531001	1920	1920	1920	1920	0
143	20240402	172500	298531001	1920	1920	1920	1920	0
144	20240402	172400	298531001	1920	1920	1920	1920	0
145	20240402	172300	298531001	1920	1920	1920	1920	0
146	20240402	172200	298531001	1920	1920	1920	1920	0
147	20240402	172100	298531001	1920	1920	1920	1920	0
148	20240402	172000	298531001	1920	1920	1920	1920	0
149	20240402	171900	298531001	1920	1920	1920	1920	0
150	20240402	171800	298531001	1920	1920	1920	1920	0
151	20240402	171700	298531001	1920	1920	1920	1920	0
152	20240402	171600	298531001	1920	1920	1920	1920	10483
153	20240402	171500	298531001	1920	1920	1920	1920	0
154	20240402	171400	298531001	1920	1920	1920	1920	0
155	20240402	171300	298531001	1920	1920	1920	1920	0
156	20240402	171200	298531001	1920	1920	1920	1920	0
157	20240402	171100	298531001	1920	1920	1920	1920	0
158	20240402	171000	298531001	1920	1920	1920	1920	0
159	20240402	170900	298531001	1920	1920	1920	1920	0
160	20240402	170800	298531001	1920	1920	1920	1920	0
161	20240402	170700	298531001	1920	1920	1920	1920	0
162	20240402	170600	298531001	1920	1920	1920	1920	0
163	20240402	170500	298531001	1920	1920	1920	1920	0
164	20240402	170400	298531001	1920	1920	1920	1920	0
165	20240402	170300	298531001	1920	1920	1920	1920	0
166	20240402	170200	298531001	1920	1920	1920	1920	0
167	20240402	170100	298531001	1920	1920	1920	1920	0
168	20240402	170000	298531001	1920	1920	1920	1920	0
169	20240402	165900	298531001	1920	1920	1920	1920	0
170	20240402	165800	298531001	1920	1920	1920	1920	0
171	20240402	165700	298531001	1920	1920	1920	1920	0
172	20240402	165600	298531001	1920	1920	1920	1920	0
173	20240402	165500	298531001	1920	1920	1920	1920	0
174	20240402	165400	298531001	1920	1920	1920	1920	0
175	20240402	165300	298531001	1920	1920	1920	1920	0
176	20240402	165200	298531001	1920	1920	1920	1920	0
177	20240402	165100	298531001	1920	1920	1920	1920	0
178	20240402	165000	298531001	1920	1920	1920	1920	0
179	20240402	164900	298531001	1920	1920	1920	1920	0
180	20240402	164800	298531001	1920	1920	1920	1920	0
181	20240402	164700	298531001	1920	1920	1920	1920	0
182	20240402	164600	298531001	1920	1920	1920	1920	10483
183	20240402	164500	298531001	1920	1920	1920	1920	0
184	20240402	164400	298531001	1920	1920	1920	1920	0
185	20240402	164300	298531001	1920	1920	1920	1920	0
186	20240402	164200	298531001	1920	1920	1920	1920	0
187	20240402	164100	298531001	1920	1920	1920	1920	0
188	20240402	164000	298531001	1920	1920	1920	1920	0
189	20240402	163900	298531001	1920	1920	1920	1920	0
190	20240402	163800	298531001	1920	1920	1920	1920	0
191	20240402	163700	298531001	1920	1920	1920	1920	0
192	20240402	163600	298531001	1920	1920	1920	1920	0
193	20240402	163500	298531001	1920	1920	1920	1920	0
194	20240402	163400	298531001	1920	1920	1920	1920	0
195	20240402	163300	298531001	1920	1920	1920	1920	0
196	20240402	163200	298531001	1920	1920	1920	1920	0
197	20240402	163100	298531001	1920	1920	1920	1920	0
198	20240402	163000	298531001	1920	1920	1920	1920	0
199	20240402	162900	298531001	1920	1920	1920	1920	0
200	20240402	162800	298531001	1920	1920	1920	1920	0
201	20240402	162700	298531001	1920	1920	1920	1920	0
202	20240402	162600	298531001	1920	1920	1920	1920	0
203	20240402	162500	298531001	1920	1920	1920	1920	0
204	20240402	162400	298531001	1920	1920	1920	1920	0
205	20240402	162300	298531001	1920	1920	1920	1920	0
206	20240402	162200	298531001	1920	1920	1920	1920	0
207	20240402	162100	298531001	1920	1920	1920	1920	0
208	20240402	162000	298531001	1920	1920	1920	1920	0
209	20240402	161900	298531001	1920	1920	1920	1920	0
210	20240402	161800	298531001	1920	1920	1920	1920	0
211	20240402	161700	298531001	1920	1920	1920	1920	0
212	20240402	161600	298531001	1920	1920	1920	1920	10483
213	20240402	161500	298531001	1920	1920	1920	1920	0
214	20240402	161400	298531001	1920	1920	1920	1920	0
215	20240402	161300	298531001	1920	1920	1920	1920	0
216	20240402	161200	298531001	1920	1920	1920	1920	0
217	20240402	161100	298531001	1920	1920	1920	1920	0
218	20240402	161000	298531001	1920	1920	1920	1920	0
219	20240402	160900	298531001	1920	1920	1920	1920	0
220	20240402	160800	298531001	1920	1920	1920	1920	0
221	20240402	160700	298531001	1920	1920	1920	1920	0
222	20240402	160600	298531001	1920	1920	1920	1920	0
223	20240402	160500	298531001	1920	1920	1920	1920	0
224	20240402	160400	298531001	1920	1920	1920	1920	0
225	20240402	160300	298531001	1920	1920	1920	1920	0
226	20240402	160200	298531001	1920	1920	1920	1920	0
227	20240402	160100	298531001	1920	1920	1920	1920	0
228	20240402	160000	298531001	1920	1920	1920	1920	0
229	20240402	155900	298531001	1920	1920	1920	1920	0
230	20240402	155800	298531001	1920	1920	1920	1920	0
231	20240402	155700	298531001	1920	1920	1920	1920	0
232	20240402	155600	298531001	1920	1920	1920	1920	0
233	20240402	155500	298531001	1920	1920	1920	1920	0
234	20240402	155400	298531001	1920	1920	1920	1920	0
235	20240402	155300	298531001	1920	1920	1920	1920	0
236	20240402	155200	298531001	1920	1920	1920	1920	0
237	20240402	155100	298531001	1920	1920	1920	1920	0
238	20240402	155000	298531001	1920	1920	1920	1920	0
239	20240402	154900	298531001	1920	1920	1920	1920	0
240	20240402	154800	298531001	1920	1920	1920	1920	0
241	20240402	154700	298531001	1920	1920	1920	1920	0
242	20240402	154600	298531001	1920	1920	1920	1920	10483
243	20240402	154500	298531001	1920	1920	1920	1920	0
244	20240402	154400	298531001	1920	1920	1920	1920	0
245	20240402	154300	298531001	1920	1920	1920	1920	0
246	20240402	154200	298531001	1920	1920	1920	1920	0
247	20240402	154100	298531001	1920	1920	1920	1920	0
248	20240402	154000	298531001	1920	1920	1920	1920	0
249	20240402	153900	298531001	1920	1920	1920	1920	0
250	20240402	153800	298531001	1920	1920	1920	1920	0
251	20240402	153700	298531001	1920	1920	1920	1920	0
252	20240402	153600	298531001	1920	1920	1920	1920	0
253	20240402	153500	298531001	1920	1920	1920	1920	0
254	20240402	153400	298531001	1920	1920	1920	1920	0
255	20240402	153300	298531001	1920	1920	1920	1920	0
256	20240402	153200	298531001	1920	1920	1920	1920	0
257	20240402	153100	298531001	1920	1920	1920	1920	0
258	20240402	153000	298531001	1920	1920	1920	1920	10483
259	20240402	152900	278403641	1919	1919	1919	1919	0
260	20240402	152800	278403641	1919	1919	1919	1919	0
261	20240402	152700	278403641	1919	1919	1919	1919	0
262	20240402	152600	278403641	1919	1919	1919	1919	0
263	20240402	152500	278403641	1919	1919	1919	1919	0
264	20240402	152400	278403641	1919	1919	1919	1919	0
265	20240402	152300	278403641	1919	1919	1919	1919	0
266	20240402	152200	278403641	1919	1919	1919	1919	0
267	20240402	152100	278403641	1919	1919	1919	1919	0
268	20240402	152000	278403641	1919	1919	1919	1919	0
269	20240402	151900	278403641	1919	1919	1919	1916	12
270	20240402	151800	278380643	1915	1915	1915	1915	10
271	20240402	151700	278361493	1919	1920	1920	1919	1870
272	20240402	151600	274772593	1920	1920	1920	1920	0
273	20240402	151500	274772593	1920	1920	1920	1920	109
274	20240402	151400	274563313	1924	1920	1924	1920	128
275	20240402	151300	274317160	1919	1916	1919	1916	138
276	20240402	151200	274052596	1916	1916	1916	1916	5745
277	20240402	151100	263045176	1916	1916	1916	1916	0
278	20240402	151000	263045176	1916	1912	1916	1912	2121
279	20240402	150900	258989697	1916	1916	1916	1916	0
280	20240402	150800	258989697	1916	1912	1916	1911	1995
281	20240402	150700	255174032	1912	1901	1912	1900	865
282	20240402	150600	253529403	1911	1911	1911	1911	89
283	20240402	150500	253359324	1901	1901	1901	1901	0
284	20240402	150400	253359324	1901	1910	1910	1901	659
285	20240402	150300	252103217	1911	1911	1911	1911	30
286	20240402	150200	252045887	1911	1911	1911	1911	0
287	20240402	150100	252045887	1911	1911	1911	1911	11
288	20240402	150000	252024866	1911	1912	1912	1911	202
289	20240402	145900	251638644	1912	1912	1912	1912	11
290	20240402	145800	251617612	1910	1910	1910	1910	38
291	20240402	145700	251545032	1910	1910	1910	1910	0
292	20240402	145600	251545032	1910	1899	1912	1899	57
293	20240402	145500	251436226	1908	1908	1908	1908	0
294	20240402	145400	251436226	1908	1908	1908	1908	50
295	20240402	145300	251340826	1910	1912	1912	1910	103
296	20240402	145200	251144090	1912	1898	1912	1898	60
297	20240402	145100	251029430	1901	1901	1901	1901	0
298	20240402	145000	251029430	1901	1900	1901	1900	4640
299	20240402	144900	242211728	1900	1899	1900	1899	33
300	20240402	144800	242149029	1900	1900	1900	1900	0
301	20240402	144700	242149029	1900	1900	1900	1900	6
302	20240402	144600	242137629	1897	1897	1897	1897	410
303	20240402	144500	241359859	1900	1900	1900	1900	0
304	20240402	144400	241359859	1900	1900	1900	1900	10
305	20240402	144300	241340859	1900	1900	1900	1900	12
306	20240402	144200	241318059	1900	1897	1900	1897	1411
307	20240402	144100	238641383	1897	1897	1897	1897	521
308	20240402	144000	237653046	1900	1900	1900	1900	0
309	20240402	143900	237653046	1900	1900	1900	1900	54
310	20240402	143800	237550446	1900	1900	1900	1900	0
311	20240402	143700	237550446	1900	1900	1900	1900	7
312	20240402	143600	237537146	1897	1897	1897	1897	521
313	20240402	143500	236548809	1897	1898	1898	1897	6
314	20240402	143400	236537424	1899	1899	1899	1899	3
315	20240402	143300	236531727	1900	1900	1900	1900	0
316	20240402	143200	236531727	1900	1900	1900	1900	0
317	20240402	143100	236531727	1900	1899	1900	1899	1000
318	20240402	143000	234631757	1898	1898	1898	1898	0
319	20240402	142900	234631757	1898	1898	1898	1898	5
320	20240402	142800	234622267	1898	1898	1898	1898	3
321	20240402	142700	234616573	1899	1899	1899	1899	0
322	20240402	142600	234616573	1899	1899	1899	1899	0
323	20240402	142500	234616573	1899	1899	1899	1899	20
324	20240402	142400	234578593	1900	1900	1900	1900	0
325	20240402	142300	234578593	1900	1900	1900	1900	0
326	20240402	142200	234578593	1900	1900	1900	1900	0
327	20240402	142100	234578593	1900	1900	1900	1899	558
328	20240402	142000	233518443	1900	1900	1900	1900	0
329	20240402	141900	233518443	1900	1900	1900	1900	265
330	20240402	141800	233014943	1890	1890	1890	1890	1186
331	20240402	141700	230773403	1900	1900	1900	1900	0
332	20240402	141600	230773403	1900	1900	1900	1900	0
333	20240402	141500	230773403	1900	1900	1900	1900	35
334	20240402	141400	230706903	1900	1890	1901	1890	560
335	20240402	141300	229644003	1890	1890	1890	1890	2
336	20240402	141200	229640223	1890	1890	1890	1890	0
337	20240402	141100	229640223	1890	1890	1890	1890	0
338	20240402	141000	229640223	1890	1890	1890	1890	36
339	20240402	140900	229572183	1890	1889	1890	1889	60
340	20240402	140800	229458833	1890	1890	1890	1890	0
341	20240402	140700	229458833	1890	1890	1890	1890	170
342	20240402	140600	229137533	1890	1891	1891	1890	9
343	20240402	140500	229120522	1892	1892	1892	1892	1
344	20240402	140400	229118630	1900	1900	1900	1900	335
345	20240402	140300	228482130	1900	1900	1900	1900	0
346	20240402	140200	228482130	1900	1900	1900	1900	0
347	20240402	140100	228482130	1900	1900	1900	1900	0
348	20240402	140000	228482130	1900	1900	1900	1900	0
349	20240402	135900	228482130	1900	1900	1900	1900	8
350	20240402	135800	228466930	1892	1892	1892	1892	0
351	20240402	135700	228466930	1892	1892	1892	1892	0
352	20240402	135600	228466930	1892	1892	1892	1892	0
353	20240402	135500	228466930	1892	1889	1892	1889	118
354	20240402	135400	228243956	1889	1889	1889	1889	10
355	20240402	135300	228225066	1890	1891	1891	1890	31
356	20240402	135200	228166456	1892	1900	1900	1892	1189
357	20240402	135100	225912096	1901	1901	1901	1901	0
358	20240402	135000	225912096	1901	1901	1901	1901	1003
359	20240402	134900	224005393	1901	1901	1901	1901	687
360	20240402	134800	222699406	1901	1901	1901	1901	0
361	20240402	134700	222699406	1901	1908	1908	1901	131
362	20240402	134600	222449862	1909	1909	1909	1909	1
363	20240402	134500	222447953	1909	1909	1909	1909	8
364	20240402	134400	222432681	1907	1907	1907	1907	0
365	20240402	134300	222432681	1907	1907	1907	1907	0
366	20240402	134200	222432681	1907	1907	1907	1907	0
367	20240402	134100	222432681	1907	1909	1909	1907	111
368	20240402	134000	222220984	1910	1910	1910	1910	36
369	20240402	133900	222152224	1915	1915	1915	1915	4
370	20240402	133800	222144564	1915	1911	1916	1910	42
371	20240402	133700	222064254	1912	1912	1912	1912	500
372	20240402	133600	221108254	1912	1912	1912	1912	0
373	20240402	133500	221108254	1912	1912	1912	1912	0
374	20240402	133400	221108254	1912	1912	1912	1912	4
375	20240402	133300	221100606	1913	1913	1913	1913	0
376	20240402	133200	221100606	1913	1915	1923	1913	117
377	20240402	133100	220875723	1916	1925	1925	1916	10
378	20240402	133000	220856541	1925	1926	1926	1925	49
379	20240402	132900	220762169	1929	1919	1929	1902	1559
380	20240402	132800	217761487	1900	1900	1900	1900	7
381	20240402	132700	217748187	1920	1911	1920	1911	561
382	20240402	132600	216672493	1911	1902	1911	1902	450
383	20240402	132500	215813581	1902	1897	1902	1897	4883
384	20240402	132400	206526273	1897	1900	1900	1897	1064
385	20240402	132300	204504709	1902	1902	1902	1902	0
386	20240402	132200	204504709	1902	1902	1902	1902	14
387	20240402	132100	204478081	1902	1902	1902	1900	11
388	20240402	132000	204457161	1902	1902	1902	1902	803
389	20240402	131900	202929855	1902	1902	1902	1902	0
390	20240402	131800	202929855	1902	1902	1902	1902	285
391	20240402	131700	202387785	1902	1902	1902	1902	1
392	20240402	131600	202385883	1902	1902	1902	1902	250
393	20240402	131500	201910383	1902	1902	1902	1902	0
394	20240402	131400	201910383	1902	1898	1902	1898	2500
395	20240402	131300	197163224	1896	1896	1896	1896	0
396	20240402	131200	197163224	1896	1898	1898	1896	315
397	20240402	131100	196565976	1899	1899	1899	1899	0
398	20240402	131000	196565976	1899	1899	1899	1899	0
399	20240402	130900	196565976	1899	1899	1899	1899	0
400	20240402	130800	196565976	1899	1893	1899	1893	2493
401	20240402	130700	191838794	1886	1886	1886	1886	0
402	20240402	130600	191838794	1886	1886	1886	1886	0
403	20240402	130500	191838794	1886	1886	1886	1886	4
404	20240402	130400	191831250	1886	1886	1886	1886	200
405	20240402	130300	191454050	1886	1886	1886	1886	80
406	20240402	130200	191303170	1886	1893	1893	1886	58
407	20240402	130100	191193768	1893	1888	1893	1888	1510
408	20240402	130000	188335878	1885	1885	1885	1885	10
409	20240402	125900	188317028	1885	1887	1887	1885	50
410	20240402	125800	188222766	1888	1888	1888	1888	0
411	20240402	125700	188222766	1888	1891	1891	1888	20
412	20240402	125600	188184982	1885	1885	1885	1885	0
413	20240402	125500	188184982	1885	1885	1885	1885	1
414	20240402	125400	188183097	1885	1885	1885	1885	0
415	20240402	125300	188183097	1885	1885	1885	1885	0
416	20240402	125200	188183097	1885	1885	1885	1885	0
417	20240402	125100	188183097	1885	1885	1885	1885	41
418	20240402	125000	188105812	1885	1885	1885	1885	1
419	20240402	124900	188103927	1883	1883	1883	1883	0
420	20240402	124800	188103927	1883	1883	1883	1883	0
421	20240402	124700	188103927	1883	1883	1883	1883	39
422	20240402	124600	188030490	1881	1881	1881	1881	0
423	20240402	124500	188030490	1881	1881	1881	1881	0
424	20240402	124400	188030490	1881	1881	1881	1881	100
425	20240402	124300	187842390	1881	1881	1881	1881	1300
426	20240402	124200	185397090	1881	1881	1881	1881	0
427	20240402	124100	185397090	1881	1881	1881	1881	200
428	20240402	124000	185020890	1880	1880	1880	1880	0
429	20240402	123900	185020890	1880	1880	1880	1880	0
430	20240402	123800	185020890	1880	1881	1881	1880	2572
431	20240402	123700	180184255	1880	1888	1888	1880	2500
432	20240402	123600	175474753	1888	1888	1888	1888	0
433	20240402	123500	175474753	1888	1888	1888	1888	0
434	20240402	123400	175474753	1888	1888	1888	1888	0
435	20240402	123300	175474753	1888	1888	1888	1888	0
436	20240402	123200	175474753	1888	1888	1888	1888	0
437	20240402	123100	175474753	1888	1888	1888	1888	0
438	20240402	123000	175474753	1888	1888	1888	1888	0
439	20240402	122900	175474753	1888	1888	1888	1888	0
440	20240402	122800	175474753	1888	1888	1888	1888	0
441	20240402	122700	175474753	1888	1896	1896	1888	2572
442	20240402	122600	170618758	1899	1899	1899	1899	0
443	20240402	122500	170618758	1899	1899	1899	1899	1
444	20240402	122400	170616859	1900	1900	1900	1900	36
445	20240402	122300	170548459	1900	1900	1900	1900	0
446	20240402	122200	170548459	1900	1900	1900	1900	6
447	20240402	122100	170537059	1900	1900	1900	1900	0
448	20240402	122000	170537059	1900	1900	1900	1900	2451
449	20240402	121900	165880159	1900	1900	1900	1900	699
450	20240402	121800	164552059	1890	1889	1890	1889	1853
451	20240402	121700	161051337	1889	1889	1889	1889	0
452	20240402	121600	161051337	1889	1888	1889	1888	110
453	20240402	121500	160843557	1882	1882	1882	1882	4
454	20240402	121400	160836029	1881	1881	1881	1881	0
455	20240402	121300	160836029	1881	1881	1881	1881	0
456	20240402	121200	160836029	1881	1881	1881	1881	0
457	20240402	121100	160836029	1881	1881	1881	1881	0
458	20240402	121000	160836029	1881	1881	1881	1881	0
459	20240402	120900	160836029	1881	1881	1881	1881	0
460	20240402	120800	160836029	1881	1881	1881	1881	32
461	20240402	120700	160775837	1881	1881	1881	1881	69
462	20240402	120600	160646048	1880	1880	1880	1880	0
463	20240402	120500	160646048	1880	1880	1880	1880	0
464	20240402	120400	160646048	1880	1880	1880	1880	0
465	20240402	120300	160646048	1880	1880	1880	1880	18
466	20240402	120200	160612208	1880	1885	1885	1880	1200
467	20240402	120100	158354301	1884	1884	1884	1884	0
468	20240402	120000	158354301	1884	1885	1885	1884	100
469	20240402	115900	158165895	1884	1884	1884	1884	0
470	20240402	115800	158165895	1884	1884	1884	1884	5
471	20240402	115700	158156475	1884	1884	1884	1884	0
472	20240402	115600	158156475	1884	1884	1884	1884	1
473	20240402	115500	158154591	1884	1884	1884	1884	0
474	20240402	115400	158154591	1884	1884	1884	1884	366
475	20240402	115300	157465047	1884	1884	1884	1884	0
476	20240402	115200	157465047	1884	1884	1884	1884	6
477	20240402	115100	157453743	1885	1885	1885	1885	0
478	20240402	115000	157453743	1885	1885	1885	1885	0
479	20240402	114900	157453743	1885	1885	1885	1885	0
480	20240402	114800	157453743	1885	1885	1885	1885	0
481	20240402	114700	157453743	1885	1885	1885	1885	0
482	20240402	114600	157453743	1885	1885	1885	1885	0
483	20240402	114500	157453743	1885	1885	1885	1885	160
484	20240402	114400	157152143	1885	1885	1885	1885	386
485	20240402	114300	156424533	1885	1888	1888	1885	583
486	20240402	114200	155323991	1888	1888	1888	1888	10
487	20240402	114100	155305111	1884	1884	1884	1884	500
488	20240402	114000	154363111	1884	1884	1884	1884	0
489	20240402	113900	154363111	1884	1884	1884	1884	0
490	20240402	113800	154363111	1884	1888	1888	1884	33
491	20240402	113700	154300888	1889	1889	1889	1889	0
492	20240402	113600	154300888	1889	1889	1889	1889	18
493	20240402	113500	154266886	1888	1888	1888	1888	32
494	20240402	113400	154206470	1888	1888	1888	1888	0
495	20240402	113300	154206470	1888	1888	1888	1888	2000
496	20240402	113200	150430470	1889	1889	1889	1889	0
497	20240402	113100	150430470	1889	1889	1889	1889	0
498	20240402	113000	150430470	1889	1889	1889	1889	0
499	20240402	112900	150430470	1889	1889	1889	1889	0
500	20240402	112800	150430470	1889	1889	1889	1889	1
501	20240402	112700	150428581	1889	1889	1889	1889	40
502	20240402	112600	150353021	1886	1885	1886	1885	58
503	20240402	112500	150243638	1886	1887	1887	1886	832
504	20240402	112400	148673955	1887	1887	1887	1887	0
505	20240402	112300	148673955	1887	1887	1887	1887	5
506	20240402	112200	148664520	1887	1887	1887	1887	0
507	20240402	112100	148664520	1887	1887	1887	1887	77
508	20240402	112000	148519221	1887	1887	1887	1887	0
509	20240402	111900	148519221	1887	1889	1889	1887	1361
510	20240402	111800	145949612	1889	1891	1891	1889	10
511	20240402	111700	145930710	1888	1888	1888	1888	0
512	20240402	111600	145930710	1888	1888	1888	1888	0
513	20240402	111500	145930710	1888	1888	1888	1888	0
514	20240402	111400	145930710	1888	1888	1888	1888	0
515	20240402	111300	145930710	1888	1895	1895	1888	535
516	20240402	111200	144917560	1895	1895	1895	1895	123
517	20240402	111100	144684475	1907	1907	1907	1907	0
518	20240402	111000	144684475	1907	1907	1907	1907	130
519	20240402	110900	144436565	1907	1908	1909	1905	1550
520	20240402	110800	141480747	1908	1908	1908	1900	34
521	20240402	110700	141416035	1908	1908	1908	1908	2
522	20240402	110600	141412219	1909	1903	1909	1903	411
523	20240402	110500	140627626	1909	1900	1911	1900	56
524	20240402	110400	140520981	1894	1894	1894	1894	0
525	20240402	110300	140520981	1894	1895	1895	1894	4338
526	20240402	110200	132304806	1895	1895	1895	1895	13
527	20240402	110100	132280171	1895	1894	1895	1894	302
528	20240402	110000	131708131	1894	1894	1894	1894	450
529	20240402	105900	130855831	1894	1894	1894	1894	5
530	20240402	105800	130846361	1894	1873	1894	1873	3
531	20240402	105700	130840721	1889	1883	1889	1883	1738
532	20240402	105600	127562299	1883	1876	1883	1875	1620
533	20240402	105500	124521869	1876	1876	1876	1876	0
534	20240402	105400	124521869	1876	1878	1878	1870	334
535	20240402	105300	123895979	1876	1876	1876	1876	0
536	20240402	105200	123895979	1876	1876	1876	1876	0
537	20240402	105100	123895979	1876	1876	1876	1876	1163
538	20240402	105000	121714191	1876	1876	1876	1876	0
539	20240402	104900	121714191	1876	1876	1876	1876	2
540	20240402	104800	121710439	1875	1875	1875	1875	0
541	20240402	104700	121710439	1875	1875	1875	1875	0
542	20240402	104600	121710439	1875	1875	1875	1875	0
543	20240402	104500	121710439	1875	1875	1875	1875	716
544	20240402	104400	120367939	1865	1865	1865	1865	138
545	20240402	104300	120110569	1875	1865	1875	1865	146
546	20240402	104200	119838179	1875	1875	1875	1875	1
547	20240402	104100	119836304	1875	1875	1875	1875	263
548	20240402	104000	119343179	1875	1874	1875	1874	551
549	20240402	103900	118310241	1873	1873	1873	1873	133
550	20240402	103800	118061132	1872	1872	1872	1872	601
551	20240402	103700	116936060	1871	1871	1871	1871	100
552	20240402	103600	116748960	1871	1871	1871	1864	592
553	20240402	103500	115645444	1871	1871	1871	1871	86
554	20240402	103400	115484538	1863	1863	1863	1863	0
555	20240402	103300	115484538	1863	1863	1863	1863	0
556	20240402	103200	115484538	1863	1863	1863	1863	4
557	20240402	103100	115477086	1874	1860	1874	1860	6256
558	20240402	103000	103773348	1869	1869	1869	1869	19
559	20240402	102900	103737837	1869	1868	1869	1868	670
560	20240402	102800	102485708	1860	1860	1860	1860	0
561	20240402	102700	102485708	1860	1860	1860	1860	11
562	20240402	102600	102465248	1860	1862	1862	1860	5038
563	20240402	102500	93089422	1869	1869	1869	1869	11
564	20240402	102400	93068863	1862	1862	1862	1862	900
565	20240402	102300	91393063	1862	1862	1862	1862	2
566	20240402	102200	91389339	1862	1862	1862	1862	0
567	20240402	102100	91389339	1862	1862	1862	1862	498
568	20240402	102000	90462063	1861	1861	1861	1861	0
569	20240402	101900	90462063	1861	1861	1861	1861	0
570	20240402	101800	90462063	1861	1861	1861	1861	51
571	20240402	101700	90367152	1861	1867	1869	1861	307
572	20240402	101600	89793700	1868	1868	1868	1868	0
573	20240402	101500	89793700	1868	1868	1868	1868	100
574	20240402	101400	89606900	1861	1868	1868	1861	7
575	20240402	101300	89593845	1861	1866	1866	1861	364
576	20240402	101200	88916070	1868	1868	1868	1868	10
577	20240402	101100	88897390	1868	1868	1868	1868	2
578	20240402	101000	88893654	1868	1868	1868	1868	0
579	20240402	100900	88893654	1868	1868	1868	1868	37
580	20240402	100800	88824538	1868	1868	1868	1868	0
581	20240402	100700	88824538	1868	1868	1868	1868	0
582	20240402	100600	88824538	1868	1868	1868	1868	0
583	20240402	100500	88824538	1868	1868	1868	1868	230
584	20240402	100400	88394898	1868	1868	1868	1868	5
585	20240402	100300	88385558	1868	1868	1868	1868	200
586	20240402	100200	88011958	1868	1868	1868	1868	1
587	20240402	100100	88010090	1868	1868	1868	1868	0
588	20240402	100000	88010090	1868	1868	1868	1868	0
589	20240402	095900	88010090	1868	1868	1868	1868	0
590	20240402	095800	88010090	1868	1866	1868	1866	1318
591	20240402	095700	85548812	1866	1867	1867	1866	325
592	20240402	095600	84942044	1853	1853	1853	1853	0
593	20240402	095500	84942044	1853	1854	1854	1853	601
594	20240402	095400	83828331	1856	1867	1867	1856	10
595	20240402	095300	83809760	1868	1855	1868	1853	343
596	20240402	095200	83173668	1855	1868	1868	1855	2
597	20240402	095100	83169945	1853	1853	1853	1853	160
598	20240402	095000	82873465	1852	1852	1852	1852	0
599	20240402	094900	82873465	1852	1852	1852	1852	60
600	20240402	094800	82762345	1853	1852	1853	1852	66
601	20240402	094700	82640108	1852	1867	1867	1851	3676
602	20240402	094600	75795385	1867	1868	1872	1867	308
603	20240402	094500	75219799	1867	1867	1867	1867	2
604	20240402	094400	75216065	1867	1867	1867	1867	659
605	20240402	094300	73985712	1867	1867	1867	1867	281
606	20240402	094200	73461085	1867	1867	1867	1867	2
607	20240402	094100	73457351	1867	1851	1867	1851	54
608	20240402	094000	73357381	1850	1852	1852	1850	3192
609	20240402	093900	67450531	1852	1852	1852	1852	0
610	20240402	093800	67450531	1852	1852	1852	1852	19
611	20240402	093700	67415343	1850	1865	1865	1850	3223
612	20240402	093600	61441223	1865	1866	1866	1865	185
613	20240402	093500	61096172	1867	1865	1867	1865	305
614	20240402	093400	60527297	1865	1865	1865	1865	2
615	20240402	093300	60523567	1865	1856	1865	1856	2765
616	20240402	093200	55390844	1855	1855	1855	1855	0
617	20240402	093100	55390844	1855	1855	1855	1855	162
618	20240402	093000	55090334	1855	1855	1855	1855	20
619	20240402	092900	55053234	1855	1855	1855	1855	530
620	20240402	092800	54070084	1848	1848	1848	1848	0
621	20240402	092700	54070084	1848	1848	1848	1848	137
622	20240402	092600	53816908	1848	1848	1848	1848	676
623	20240402	092500	52567660	1847	1849	1849	1847	4915
624	20240402	092400	43484518	1849	1854	1856	1849	555
625	20240402	092300	42456914	1848	1848	1848	1848	0
626	20240402	092200	42456914	1848	1847	1848	1847	967
627	20240402	092100	40670666	1847	1847	1847	1847	672
628	20240402	092000	39429482	1847	1847	1847	1847	117
629	20240402	091900	39213383	1848	1844	1848	1844	716
630	20240402	091800	37892239	1844	1844	1844	1844	17
631	20240402	091700	37860891	1844	1848	1848	1844	411
632	20240402	091600	37102363	1847	1847	1850	1846	2310
633	20240402	091500	32831032	1850	1853	1853	1848	8031
634	20240402	091400	17963483	1853	1855	1855	1853	476
635	20240402	091300	17081240	1855	1855	1855	1855	3
636	20240402	091200	17075675	1854	1856	1856	1854	127
637	20240402	091100	16840157	1856	1859	1859	1856	142
638	20240402	091000	16576446	1859	1859	1859	1859	43
639	20240402	090900	16496509	1859	1860	1860	1859	677
640	20240402	090800	15237307	1861	1864	1864	1860	34
641	20240402	090700	15174019	1860	1865	1865	1860	1340
642	20240402	090600	12677435	1864	1866	1866	1864	1270
643	20240402	090500	10308584	1867	1877	1877	1867	1267
644	20240402	090400	7941654	1883	1867	1883	1867	1275
645	20240402	090300	5560573	1867	1866	1867	1866	391
646	20240402	090200	4830776	1866	1866	1887	1866	409
647	20240402	090100	4067560	1887	1887	1887	1887	1
648	20240402	090000	4065673	1877	1888	1888	1864	2159