KissMeData/092600/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	194700	400397996	1863	1863	1863	1863	5901
3	20240412	194600	400397996	1863	1863	1863	1863	0
4	20240412	194500	400397996	1863	1863	1863	1863	0
5	20240412	194400	400397996	1863	1863	1863	1863	0
6	20240412	194300	400397996	1863	1863	1863	1863	0
7	20240412	194200	400397996	1863	1863	1863	1863	0
8	20240412	194100	400397996	1863	1863	1863	1863	0
9	20240412	194000	400397996	1863	1863	1863	1863	0
10	20240412	193900	400397996	1863	1863	1863	1863	0
11	20240412	193800	400397996	1863	1863	1863	1863	0
12	20240412	193700	400397996	1863	1863	1863	1863	0
13	20240412	193600	400397996	1863	1863	1863	1863	0
14	20240412	193500	400397996	1863	1863	1863	1863	0
15	20240412	193400	400397996	1863	1863	1863	1863	0
16	20240412	193300	400397996	1863	1863	1863	1863	0
17	20240412	193200	400397996	1863	1863	1863	1863	0
18	20240412	193100	400397996	1863	1863	1863	1863	0
19	20240412	193000	400397996	1863	1863	1863	1863	0
20	20240412	192900	400397996	1863	1863	1863	1863	0
21	20240412	192800	400397996	1863	1863	1863	1863	0
22	20240412	192700	400397996	1863	1863	1863	1863	0
23	20240412	192600	400397996	1863	1863	1863	1863	0
24	20240412	192500	400397996	1863	1863	1863	1863	0
25	20240412	192400	400397996	1863	1863	1863	1863	0
26	20240412	192300	400397996	1863	1863	1863	1863	0
27	20240412	192200	400397996	1863	1863	1863	1863	0
28	20240412	192100	400397996	1863	1863	1863	1863	0
29	20240412	192000	400397996	1863	1863	1863	1863	0
30	20240412	191900	400397996	1863	1863	1863	1863	0
31	20240412	191800	400397996	1863	1863	1863	1863	0
32	20240412	191700	400397996	1863	1863	1863	1863	5901
33	20240412	191600	400397996	1863	1863	1863	1863	0
34	20240412	191500	400397996	1863	1863	1863	1863	0
35	20240412	191400	400397996	1863	1863	1863	1863	0
36	20240412	191300	400397996	1863	1863	1863	1863	0
37	20240412	191200	400397996	1863	1863	1863	1863	0
38	20240412	191100	400397996	1863	1863	1863	1863	0
39	20240412	191000	400397996	1863	1863	1863	1863	0
40	20240412	190900	400397996	1863	1863	1863	1863	0
41	20240412	190800	400397996	1863	1863	1863	1863	0
42	20240412	190700	400397996	1863	1863	1863	1863	0
43	20240412	190600	400397996	1863	1863	1863	1863	0
44	20240412	190500	400397996	1863	1863	1863	1863	0
45	20240412	190400	400397996	1863	1863	1863	1863	0
46	20240412	190300	400397996	1863	1863	1863	1863	0
47	20240412	190200	400397996	1863	1863	1863	1863	0
48	20240412	190100	400397996	1863	1863	1863	1863	0
49	20240412	190000	400397996	1863	1863	1863	1863	0
50	20240412	185900	400397996	1863	1863	1863	1863	0
51	20240412	185800	400397996	1863	1863	1863	1863	0
52	20240412	185700	400397996	1863	1863	1863	1863	0
53	20240412	185600	400397996	1863	1863	1863	1863	0
54	20240412	185500	400397996	1863	1863	1863	1863	0
55	20240412	185400	400397996	1863	1863	1863	1863	0
56	20240412	185300	400397996	1863	1863	1863	1863	0
57	20240412	185200	400397996	1863	1863	1863	1863	0
58	20240412	185100	400397996	1863	1863	1863	1863	0
59	20240412	185000	400397996	1863	1863	1863	1863	0
60	20240412	184900	400397996	1863	1863	1863	1863	0
61	20240412	184800	400397996	1863	1863	1863	1863	0
62	20240412	184700	400397996	1863	1863	1863	1863	5901
63	20240412	184600	400397996	1863	1863	1863	1863	0
64	20240412	184500	400397996	1863	1863	1863	1863	0
65	20240412	184400	400397996	1863	1863	1863	1863	0
66	20240412	184300	400397996	1863	1863	1863	1863	0
67	20240412	184200	400397996	1863	1863	1863	1863	0
68	20240412	184100	400397996	1863	1863	1863	1863	0
69	20240412	184000	400397996	1863	1863	1863	1863	0
70	20240412	183900	400397996	1863	1863	1863	1863	0
71	20240412	183800	400397996	1863	1863	1863	1863	0
72	20240412	183700	400397996	1863	1863	1863	1863	0
73	20240412	183600	400397996	1863	1863	1863	1863	0
74	20240412	183500	400397996	1863	1863	1863	1863	0
75	20240412	183400	400397996	1863	1863	1863	1863	0
76	20240412	183300	400397996	1863	1863	1863	1863	0
77	20240412	183200	400397996	1863	1863	1863	1863	0
78	20240412	183100	400397996	1863	1863	1863	1863	0
79	20240412	183000	400397996	1863	1863	1863	1863	0
80	20240412	182900	400397996	1863	1863	1863	1863	0
81	20240412	182800	400397996	1863	1863	1863	1863	0
82	20240412	182700	400397996	1863	1863	1863	1863	0
83	20240412	182600	400397996	1863	1863	1863	1863	0
84	20240412	182500	400397996	1863	1863	1863	1863	0
85	20240412	182400	400397996	1863	1863	1863	1863	0
86	20240412	182300	400397996	1863	1863	1863	1863	0
87	20240412	182200	400397996	1863	1863	1863	1863	0
88	20240412	182100	400397996	1863	1863	1863	1863	0
89	20240412	182000	400397996	1863	1863	1863	1863	0
90	20240412	181900	400397996	1863	1863	1863	1863	0
91	20240412	181800	400397996	1863	1863	1863	1863	0
92	20240412	181700	400397996	1863	1863	1863	1863	5901
93	20240412	181600	400397996	1863	1863	1863	1863	0
94	20240412	181500	400397996	1863	1863	1863	1863	0
95	20240412	181400	400397996	1863	1863	1863	1863	0
96	20240412	181300	400397996	1863	1863	1863	1863	0
97	20240412	181200	400397996	1863	1863	1863	1863	0
98	20240412	181100	400397996	1863	1863	1863	1863	0
99	20240412	181000	400397996	1863	1863	1863	1863	0
100	20240412	180900	400397996	1863	1863	1863	1863	0
101	20240412	180800	400397996	1863	1863	1863	1863	0
102	20240412	180700	400397996	1863	1863	1863	1863	0
103	20240412	180600	400397996	1863	1863	1863	1863	0
104	20240412	180500	400397996	1863	1863	1863	1863	0
105	20240412	180400	400397996	1863	1863	1863	1863	0
106	20240412	180300	400397996	1863	1863	1863	1863	0
107	20240412	180200	400397996	1863	1863	1863	1863	0
108	20240412	180100	400397996	1863	1863	1863	1863	0
109	20240412	180000	400397996	1863	1863	1863	1863	0
110	20240412	175900	400397996	1863	1863	1863	1863	0
111	20240412	175800	400397996	1863	1863	1863	1863	0
112	20240412	175700	400397996	1863	1863	1863	1863	0
113	20240412	175600	400397996	1863	1863	1863	1863	0
114	20240412	175500	400397996	1863	1863	1863	1863	0
115	20240412	175400	400397996	1863	1863	1863	1863	0
116	20240412	175300	400397996	1863	1863	1863	1863	0
117	20240412	175200	400397996	1863	1863	1863	1863	0
118	20240412	175100	400397996	1863	1863	1863	1863	0
119	20240412	175000	400397996	1863	1863	1863	1863	0
120	20240412	174900	400397996	1863	1863	1863	1863	0
121	20240412	174800	400397996	1863	1863	1863	1863	0
122	20240412	174700	400397996	1863	1863	1863	1863	5901
123	20240412	174600	400397996	1863	1863	1863	1863	0
124	20240412	174500	400397996	1863	1863	1863	1863	0
125	20240412	174400	400397996	1863	1863	1863	1863	0
126	20240412	174300	400397996	1863	1863	1863	1863	0
127	20240412	174200	400397996	1863	1863	1863	1863	0
128	20240412	174100	400397996	1863	1863	1863	1863	0
129	20240412	174000	400397996	1863	1863	1863	1863	0
130	20240412	173900	400397996	1863	1863	1863	1863	0
131	20240412	173800	400397996	1863	1863	1863	1863	0
132	20240412	173700	400397996	1863	1863	1863	1863	0
133	20240412	173600	400397996	1863	1863	1863	1863	0
134	20240412	173500	400397996	1863	1863	1863	1863	0
135	20240412	173400	400397996	1863	1863	1863	1863	0
136	20240412	173300	400397996	1863	1863	1863	1863	0
137	20240412	173200	400397996	1863	1863	1863	1863	0
138	20240412	173100	400397996	1863	1863	1863	1863	0
139	20240412	173000	400397996	1863	1863	1863	1863	0
140	20240412	172900	400397996	1863	1863	1863	1863	0
141	20240412	172800	400397996	1863	1863	1863	1863	0
142	20240412	172700	400397996	1863	1863	1863	1863	0
143	20240412	172600	400397996	1863	1863	1863	1863	0
144	20240412	172500	400397996	1863	1863	1863	1863	0
145	20240412	172400	400397996	1863	1863	1863	1863	0
146	20240412	172300	400397996	1863	1863	1863	1863	0
147	20240412	172200	400397996	1863	1863	1863	1863	0
148	20240412	172100	400397996	1863	1863	1863	1863	0
149	20240412	172000	400397996	1863	1863	1863	1863	0
150	20240412	171900	400397996	1863	1863	1863	1863	0
151	20240412	171800	400397996	1863	1863	1863	1863	0
152	20240412	171700	400397996	1863	1863	1863	1863	5901
153	20240412	171600	400397996	1863	1863	1863	1863	0
154	20240412	171500	400397996	1863	1863	1863	1863	0
155	20240412	171400	400397996	1863	1863	1863	1863	0
156	20240412	171300	400397996	1863	1863	1863	1863	0
157	20240412	171200	400397996	1863	1863	1863	1863	0
158	20240412	171100	400397996	1863	1863	1863	1863	0
159	20240412	171000	400397996	1863	1863	1863	1863	0
160	20240412	170900	400397996	1863	1863	1863	1863	0
161	20240412	170800	400397996	1863	1863	1863	1863	0
162	20240412	170700	400397996	1863	1863	1863	1863	0
163	20240412	170600	400397996	1863	1863	1863	1863	0
164	20240412	170500	400397996	1863	1863	1863	1863	0
165	20240412	170400	400397996	1863	1863	1863	1863	0
166	20240412	170300	400397996	1863	1863	1863	1863	0
167	20240412	170200	400397996	1863	1863	1863	1863	0
168	20240412	170100	400397996	1863	1863	1863	1863	0
169	20240412	170000	400397996	1863	1863	1863	1863	0
170	20240412	165900	400397996	1863	1863	1863	1863	0
171	20240412	165800	400397996	1863	1863	1863	1863	0
172	20240412	165700	400397996	1863	1863	1863	1863	0
173	20240412	165600	400397996	1863	1863	1863	1863	0
174	20240412	165500	400397996	1863	1863	1863	1863	0
175	20240412	165400	400397996	1863	1863	1863	1863	0
176	20240412	165300	400397996	1863	1863	1863	1863	0
177	20240412	165200	400397996	1863	1863	1863	1863	0
178	20240412	165100	400397996	1863	1863	1863	1863	0
179	20240412	165000	400397996	1863	1863	1863	1863	0
180	20240412	164900	400397996	1863	1863	1863	1863	0
181	20240412	164800	400397996	1863	1863	1863	1863	0
182	20240412	164700	400397996	1863	1863	1863	1863	5901
183	20240412	164600	400397996	1863	1863	1863	1863	0
184	20240412	164500	400397996	1863	1863	1863	1863	0
185	20240412	164400	400397996	1863	1863	1863	1863	0
186	20240412	164300	400397996	1863	1863	1863	1863	0
187	20240412	164200	400397996	1863	1863	1863	1863	0
188	20240412	164100	400397996	1863	1863	1863	1863	0
189	20240412	164000	400397996	1863	1863	1863	1863	0
190	20240412	163900	400397996	1863	1863	1863	1863	0
191	20240412	163800	400397996	1863	1863	1863	1863	0
192	20240412	163700	400397996	1863	1863	1863	1863	0
193	20240412	163600	400397996	1863	1863	1863	1863	0
194	20240412	163500	400397996	1863	1863	1863	1863	0
195	20240412	163400	400397996	1863	1863	1863	1863	0
196	20240412	163300	400397996	1863	1863	1863	1863	0
197	20240412	163200	400397996	1863	1863	1863	1863	0
198	20240412	163100	400397996	1863	1863	1863	1863	0
199	20240412	163000	400397996	1863	1863	1863	1863	0
200	20240412	162900	400397996	1863	1863	1863	1863	0
201	20240412	162800	400397996	1863	1863	1863	1863	0
202	20240412	162700	400397996	1863	1863	1863	1863	0
203	20240412	162600	400397996	1863	1863	1863	1863	0
204	20240412	162500	400397996	1863	1863	1863	1863	0
205	20240412	162400	400397996	1863	1863	1863	1863	0
206	20240412	162300	400397996	1863	1863	1863	1863	0
207	20240412	162200	400397996	1863	1863	1863	1863	0
208	20240412	162100	400397996	1863	1863	1863	1863	0
209	20240412	162000	400397996	1863	1863	1863	1863	0
210	20240412	161900	400397996	1863	1863	1863	1863	0
211	20240412	161800	400397996	1863	1863	1863	1863	0
212	20240412	161700	400397996	1863	1863	1863	1863	5901
213	20240412	161600	400397996	1863	1863	1863	1863	0
214	20240412	161500	400397996	1863	1863	1863	1863	0
215	20240412	161400	400397996	1863	1863	1863	1863	0
216	20240412	161300	400397996	1863	1863	1863	1863	0
217	20240412	161200	400397996	1863	1863	1863	1863	0
218	20240412	161100	400397996	1863	1863	1863	1863	0
219	20240412	161000	400397996	1863	1863	1863	1863	0
220	20240412	160900	400397996	1863	1863	1863	1863	0
221	20240412	160800	400397996	1863	1863	1863	1863	0
222	20240412	160700	400397996	1863	1863	1863	1863	0
223	20240412	160600	400397996	1863	1863	1863	1863	0
224	20240412	160500	400397996	1863	1863	1863	1863	0
225	20240412	160400	400397996	1863	1863	1863	1863	0
226	20240412	160300	400397996	1863	1863	1863	1863	0
227	20240412	160200	400397996	1863	1863	1863	1863	0
228	20240412	160100	400397996	1863	1863	1863	1863	0
229	20240412	160000	400397996	1863	1863	1863	1863	0
230	20240412	155900	400397996	1863	1863	1863	1863	0
231	20240412	155800	400397996	1863	1863	1863	1863	0
232	20240412	155700	400397996	1863	1863	1863	1863	0
233	20240412	155600	400397996	1863	1863	1863	1863	0
234	20240412	155500	400397996	1863	1863	1863	1863	0
235	20240412	155400	400397996	1863	1863	1863	1863	0
236	20240412	155300	400397996	1863	1863	1863	1863	0
237	20240412	155200	400397996	1863	1863	1863	1863	0
238	20240412	155100	400397996	1863	1863	1863	1863	0
239	20240412	155000	400397996	1863	1863	1863	1863	0
240	20240412	154900	400397996	1863	1863	1863	1863	0
241	20240412	154800	400397996	1863	1863	1863	1863	0
242	20240412	154700	400397996	1863	1863	1863	1863	5901
243	20240412	154600	400397996	1863	1863	1863	1863	0
244	20240412	154500	400397996	1863	1863	1863	1863	0
245	20240412	154400	400397996	1863	1863	1863	1863	0
246	20240412	154300	400397996	1863	1863	1863	1863	0
247	20240412	154200	400397996	1863	1863	1863	1863	0
248	20240412	154100	400397996	1863	1863	1863	1863	0
249	20240412	154000	400397996	1863	1863	1863	1863	0
250	20240412	153900	400397996	1863	1863	1863	1863	0
251	20240412	153800	400397996	1863	1863	1863	1863	0
252	20240412	153700	400397996	1863	1863	1863	1863	0
253	20240412	153600	400397996	1863	1863	1863	1863	0
254	20240412	153500	400397996	1863	1863	1863	1863	0
255	20240412	153400	400397996	1863	1863	1863	1863	0
256	20240412	153300	400397996	1863	1863	1863	1863	0
257	20240412	153200	400397996	1863	1863	1863	1863	0
258	20240412	153100	400397996	1863	1863	1863	1863	0
259	20240412	153000	400397996	1863	1863	1863	1863	5901
260	20240412	152900	389404433	1870	1870	1870	1870	0
261	20240412	152800	389404433	1870	1870	1870	1870	0
262	20240412	152700	389404433	1870	1870	1870	1870	0
263	20240412	152600	389404433	1870	1870	1870	1870	0
264	20240412	152500	389404433	1870	1870	1870	1870	0
265	20240412	152400	389404433	1870	1870	1870	1870	0
266	20240412	152300	389404433	1870	1870	1870	1870	0
267	20240412	152200	389404433	1870	1870	1870	1870	0
268	20240412	152100	389404433	1870	1870	1870	1870	0
269	20240412	152000	389404433	1870	1870	1870	1870	0
270	20240412	151900	389404433	1870	1872	1872	1870	15
271	20240412	151800	389376368	1869	1876	1876	1869	2572
272	20240412	151700	384552798	1875	1874	1875	1874	1688
273	20240412	151600	381388118	1870	1870	1870	1870	166
274	20240412	151500	381077698	1864	1864	1864	1864	0
275	20240412	151400	381077698	1864	1864	1864	1864	0
276	20240412	151300	381077698	1864	1864	1864	1864	535
277	20240412	151200	380080458	1867	1864	1867	1864	101
278	20240412	151100	379891894	1864	1864	1864	1864	482
279	20240412	151000	378993446	1863	1863	1863	1863	150
280	20240412	150900	378713996	1865	1865	1865	1865	5263
281	20240412	150800	368898501	1865	1865	1865	1865	10
282	20240412	150700	368879851	1870	1870	1870	1870	0
283	20240412	150600	368879851	1870	1870	1870	1870	0
284	20240412	150500	368879851	1870	1870	1870	1870	0
285	20240412	150400	368879851	1870	1870	1870	1870	0
286	20240412	150300	368879851	1870	1870	1870	1870	0
287	20240412	150200	368879851	1870	1870	1870	1870	170
288	20240412	150100	368561951	1874	1874	1874	1874	0
289	20240412	150000	368561951	1874	1874	1874	1874	10
290	20240412	145900	368543211	1864	1864	1864	1863	6039
291	20240412	145800	357292155	1864	1864	1864	1864	0
292	20240412	145700	357292155	1864	1866	1866	1864	142
293	20240412	145600	357027404	1867	1868	1868	1867	1478
294	20240412	145500	354266505	1868	1871	1871	1868	30
295	20240412	145400	354210435	1871	1871	1871	1871	36
296	20240412	145300	354143079	1871	1871	1871	1871	0
297	20240412	145200	354143079	1871	1871	1871	1871	0
298	20240412	145100	354143079	1871	1869	1871	1869	464
299	20240412	145000	353275063	1868	1867	1868	1867	512
300	20240412	144900	352318659	1867	1867	1867	1867	596
301	20240412	144800	351205927	1866	1867	1867	1866	5
302	20240412	144700	351196595	1868	1868	1868	1868	30
303	20240412	144600	351140555	1868	1868	1868	1868	0
304	20240412	144500	351140555	1868	1868	1868	1868	1
305	20240412	144400	351138687	1866	1866	1866	1866	4
306	20240412	144300	351131223	1866	1867	1867	1866	572
307	20240412	144200	350063865	1866	1867	1867	1866	47
308	20240412	144100	349976138	1867	1867	1867	1867	0
309	20240412	144000	349976138	1867	1867	1867	1867	68
310	20240412	143900	349849182	1866	1866	1866	1866	3
311	20240412	143800	349843584	1866	1867	1867	1866	274
312	20240412	143700	349332029	1868	1868	1868	1868	0
313	20240412	143600	349332029	1868	1868	1868	1868	0
314	20240412	143500	349332029	1868	1868	1868	1868	0
315	20240412	143400	349332029	1868	1868	1868	1868	3
316	20240412	143300	349326425	1869	1869	1869	1869	0
317	20240412	143200	349326425	1869	1870	1870	1869	6
318	20240412	143100	349315208	1867	1866	1867	1866	790
319	20240412	143000	347840999	1867	1867	1867	1867	0
320	20240412	142900	347840999	1867	1864	1867	1864	11
321	20240412	142800	347820465	1867	1867	1867	1867	0
322	20240412	142700	347820465	1867	1867	1867	1867	15
323	20240412	142600	347792460	1863	1863	1863	1863	3
324	20240412	142500	347786871	1862	1862	1862	1862	0
325	20240412	142400	347786871	1862	1862	1862	1862	0
326	20240412	142300	347786871	1862	1867	1867	1862	1054
327	20240412	142200	345822455	1871	1871	1871	1871	0
328	20240412	142100	345822455	1871	1870	1871	1870	88
329	20240412	142000	345657847	1867	1867	1867	1867	0
330	20240412	141900	345657847	1867	1867	1867	1867	529
331	20240412	141800	344670204	1871	1871	1871	1871	0
332	20240412	141700	344670204	1871	1871	1871	1871	0
333	20240412	141600	344670204	1871	1871	1871	1871	0
334	20240412	141500	344670204	1871	1871	1871	1871	0
335	20240412	141400	344670204	1871	1871	1871	1871	0
336	20240412	141300	344670204	1871	1871	1871	1871	0
337	20240412	141200	344670204	1871	1871	1871	1871	1
338	20240412	141100	344668333	1870	1870	1870	1870	0
339	20240412	141000	344668333	1870	1870	1870	1870	0
340	20240412	140900	344668333	1870	1874	1874	1870	700
341	20240412	140800	343357333	1874	1874	1874	1874	0
342	20240412	140700	343357333	1874	1874	1874	1874	4
343	20240412	140600	343349837	1875	1875	1875	1875	0
344	20240412	140500	343349837	1875	1875	1875	1875	0
345	20240412	140400	343349837	1875	1875	1875	1875	0
346	20240412	140300	343349837	1875	1875	1875	1875	0
347	20240412	140200	343349837	1875	1875	1875	1875	0
348	20240412	140100	343349837	1875	1875	1875	1875	0
349	20240412	140000	343349837	1875	1875	1875	1875	0
350	20240412	135900	343349837	1875	1875	1875	1875	13
351	20240412	135800	343325462	1875	1875	1875	1875	1054
352	20240412	135700	341349212	1875	1874	1875	1874	852
353	20240412	135600	339751917	1865	1865	1865	1865	0
354	20240412	135500	339751917	1865	1865	1865	1865	0
355	20240412	135400	339751917	1865	1865	1865	1865	0
356	20240412	135300	339751917	1865	1865	1865	1865	0
357	20240412	135200	339751917	1865	1865	1865	1865	0
358	20240412	135100	339751917	1865	1868	1868	1865	241
359	20240412	135000	339302428	1869	1872	1872	1869	78
360	20240412	134900	339156622	1869	1869	1869	1869	0
361	20240412	134800	339156622	1869	1871	1871	1869	12
362	20240412	134700	339134182	1866	1866	1866	1866	100
363	20240412	134600	338947582	1865	1865	1865	1865	10
364	20240412	134500	338928932	1865	1865	1865	1865	0
365	20240412	134400	338928932	1865	1865	1865	1865	837
366	20240412	134300	337367927	1864	1864	1864	1864	2
367	20240412	134200	337364199	1865	1865	1865	1865	0
368	20240412	134100	337364199	1865	1865	1865	1865	105
369	20240412	134000	337168374	1865	1865	1865	1865	8
370	20240412	133900	337153454	1865	1866	1866	1865	1622
371	20240412	133800	334128423	1865	1865	1865	1865	1
372	20240412	133700	334126558	1865	1870	1870	1865	22
373	20240412	133600	334085428	1870	1870	1870	1870	0
374	20240412	133500	334085428	1870	1870	1870	1870	10
375	20240412	133400	334066728	1876	1876	1876	1876	14
376	20240412	133300	334040464	1876	1876	1876	1876	7
377	20240412	133200	334027332	1875	1875	1875	1875	0
378	20240412	133100	334027332	1875	1875	1875	1875	42
379	20240412	133000	333948582	1875	1875	1875	1875	38
380	20240412	132900	333877332	1875	1875	1875	1875	131
381	20240412	132800	333631707	1875	1875	1875	1875	10
382	20240412	132700	333612957	1875	1875	1875	1875	11
383	20240412	132600	333592332	1875	1870	1875	1870	521
384	20240412	132500	332617291	1870	1865	1870	1864	206
385	20240412	132400	332232269	1864	1864	1864	1864	0
386	20240412	132300	332232269	1864	1864	1864	1864	0
387	20240412	132200	332232269	1864	1864	1864	1864	67
388	20240412	132100	332107381	1864	1865	1865	1864	400
389	20240412	132000	331361771	1865	1865	1865	1865	200
390	20240412	131900	330988771	1870	1870	1870	1870	0
391	20240412	131800	330988771	1870	1870	1870	1870	0
392	20240412	131700	330988771	1870	1870	1870	1870	0
393	20240412	131600	330988771	1870	1870	1870	1870	0
394	20240412	131500	330988771	1870	1870	1870	1870	0
395	20240412	131400	330988771	1870	1863	1870	1863	2073
396	20240412	131300	327126611	1863	1863	1863	1863	0
397	20240412	131200	327126611	1863	1863	1863	1863	1836
398	20240412	131100	323706143	1863	1863	1863	1863	1104
399	20240412	131000	321649391	1863	1863	1863	1863	10
400	20240412	130900	321630761	1863	1863	1863	1863	0
401	20240412	130800	321630761	1863	1863	1863	1863	175
402	20240412	130700	321304736	1861	1861	1861	1861	0
403	20240412	130600	321304736	1861	1861	1861	1861	0
404	20240412	130500	321304736	1861	1861	1861	1861	0
405	20240412	130400	321304736	1861	1861	1861	1861	0
406	20240412	130300	321304736	1861	1861	1861	1861	0
407	20240412	130200	321304736	1861	1861	1861	1861	1000
408	20240412	130100	319443736	1861	1861	1861	1861	1352
409	20240412	130000	316927664	1862	1862	1862	1862	0
410	20240412	125900	316927664	1862	1862	1862	1861	609
411	20240412	125800	315794255	1861	1861	1861	1861	60
412	20240412	125700	315682595	1861	1861	1861	1861	0
413	20240412	125600	315682595	1861	1861	1861	1861	0
414	20240412	125500	315682595	1861	1863	1863	1860	3226
415	20240412	125400	309676612	1863	1863	1863	1863	0
416	20240412	125300	309676612	1863	1863	1863	1863	0
417	20240412	125200	309676612	1863	1863	1863	1863	120
418	20240412	125100	309453052	1863	1863	1863	1863	10
419	20240412	125000	309434422	1863	1866	1866	1863	5791
420	20240412	124900	298634612	1867	1867	1867	1867	0
421	20240412	124800	298634612	1867	1870	1870	1867	5237
422	20240412	124700	288850921	1871	1871	1871	1871	1474
423	20240412	124600	286093067	1871	1871	1871	1871	20
424	20240412	124500	286055647	1871	1872	1872	1871	37
425	20240412	124400	285986393	1872	1872	1872	1872	639
426	20240412	124300	284790185	1873	1873	1873	1873	106
427	20240412	124200	284591647	1873	1873	1873	1873	53
428	20240412	124100	284492378	1872	1872	1872	1872	7
429	20240412	124000	284479274	1876	1876	1876	1876	7
430	20240412	123900	284466142	1871	1871	1871	1871	4
431	20240412	123800	284458658	1872	1872	1872	1872	3
432	20240412	123700	284453042	1872	1873	1873	1872	5445
433	20240412	123600	274256496	1873	1873	1873	1873	56
434	20240412	123500	274151608	1873	1874	1874	1873	200
435	20240412	123400	273776998	1874	1874	1874	1874	7
436	20240412	123300	273763880	1873	1874	1874	1873	141
437	20240412	123200	273499685	1875	1875	1875	1875	6
438	20240412	123100	273488435	1874	1874	1874	1874	31
439	20240412	123000	273430341	1873	1873	1873	1873	0
440	20240412	122900	273430341	1873	1873	1873	1873	1000
441	20240412	122800	271557341	1874	1874	1874	1874	1171
442	20240412	122700	269362887	1874	1874	1874	1874	438
443	20240412	122600	268542075	1875	1875	1875	1875	102
444	20240412	122500	268350825	1876	1876	1876	1876	20
445	20240412	122400	268313305	1874	1874	1874	1874	0
446	20240412	122300	268313305	1874	1874	1874	1874	0
447	20240412	122200	268313305	1874	1874	1874	1874	0
448	20240412	122100	268313305	1874	1875	1875	1874	110
449	20240412	122000	268107150	1874	1874	1874	1874	50
450	20240412	121900	268013450	1874	1874	1874	1874	0
451	20240412	121800	268013450	1874	1874	1874	1874	0
452	20240412	121700	268013450	1874	1874	1874	1874	18
453	20240412	121600	267979718	1874	1874	1874	1874	1
454	20240412	121500	267977844	1875	1875	1875	1875	0
455	20240412	121400	267977844	1875	1875	1875	1875	1
456	20240412	121300	267975969	1875	1875	1875	1875	21
457	20240412	121200	267936594	1875	1875	1875	1875	0
458	20240412	121100	267936594	1875	1875	1875	1875	10
459	20240412	121000	267917844	1874	1874	1874	1874	0
460	20240412	120900	267917844	1874	1874	1874	1874	10
461	20240412	120800	267899104	1876	1876	1876	1876	0
462	20240412	120700	267899104	1876	1875	1876	1875	584
463	20240412	120600	266804054	1875	1875	1875	1875	160
464	20240412	120500	266504054	1876	1876	1876	1876	1
465	20240412	120400	266502178	1876	1874	1876	1873	868
466	20240412	120300	264875544	1876	1877	1877	1876	8
467	20240412	120200	264860533	1877	1879	1879	1877	512
468	20240412	120100	263899497	1880	1880	1880	1880	70
469	20240412	120000	263767897	1880	1880	1881	1880	532
470	20240412	115900	262767632	1880	1881	1881	1880	9
471	20240412	115800	262750707	1881	1878	1881	1878	7
472	20240412	115700	262737549	1878	1876	1878	1876	2
473	20240412	115600	262733795	1875	1875	1875	1875	200
474	20240412	115500	262358795	1881	1881	1881	1881	0
475	20240412	115400	262358795	1881	1881	1881	1881	0
476	20240412	115300	262358795	1881	1881	1881	1881	1
477	20240412	115200	262356914	1874	1874	1874	1874	1
478	20240412	115100	262355040	1874	1874	1874	1874	6
479	20240412	115000	262343796	1881	1881	1881	1881	0
480	20240412	114900	262343796	1881	1881	1881	1881	8
481	20240412	114800	262328748	1881	1874	1881	1874	480
482	20240412	114700	261429011	1874	1883	1883	1874	832
483	20240412	114600	259865426	1885	1886	1886	1885	123
484	20240412	114500	259633560	1886	1885	1886	1884	454
485	20240412	114400	258777777	1886	1885	1886	1885	70
486	20240412	114300	258645812	1885	1885	1885	1885	400
487	20240412	114200	257891812	1886	1885	1886	1885	1552
488	20240412	114100	254965005	1886	1886	1886	1886	0
489	20240412	114000	254965005	1886	1886	1886	1886	199
490	20240412	113900	254589691	1886	1886	1886	1886	1
491	20240412	113800	254587805	1886	1886	1886	1886	0
492	20240412	113700	254587805	1886	1886	1886	1883	1923
493	20240412	113600	250961665	1890	1890	1890	1890	2
494	20240412	113500	250957885	1890	1890	1890	1890	607
495	20240412	113400	249810655	1890	1890	1890	1890	0
496	20240412	113300	249810655	1890	1890	1890	1890	658
497	20240412	113200	248567035	1890	1889	1890	1889	1005
498	20240412	113100	246667726	1888	1884	1888	1884	1818
499	20240412	113000	243239540	1880	1880	1880	1880	0
500	20240412	112900	243239540	1880	1880	1880	1880	941
501	20240412	112800	241470460	1880	1880	1880	1880	2
502	20240412	112700	241466700	1880	1880	1880	1880	0
503	20240412	112600	241466700	1880	1880	1880	1880	0
504	20240412	112500	241466700	1880	1880	1880	1880	200
505	20240412	112400	241090700	1880	1880	1880	1880	0
506	20240412	112300	241090700	1880	1880	1880	1880	32
507	20240412	112200	241030540	1880	1880	1880	1880	64
508	20240412	112100	240910220	1881	1881	1881	1881	10
509	20240412	112000	240891410	1884	1884	1884	1884	3
510	20240412	111900	240885758	1880	1881	1881	1880	10
511	20240412	111800	240866955	1884	1884	1884	1884	1
512	20240412	111700	240865071	1872	1872	1872	1872	0
513	20240412	111600	240865071	1872	1872	1872	1872	0
514	20240412	111500	240865071	1872	1872	1872	1872	188
515	20240412	111400	240513135	1872	1872	1872	1872	15
516	20240412	111300	240485055	1872	1872	1872	1872	1
517	20240412	111200	240483183	1872	1885	1885	1872	34
518	20240412	111100	240419433	1884	1884	1884	1884	0
519	20240412	111000	240419433	1884	1884	1884	1884	90
520	20240412	110900	240249873	1872	1872	1872	1872	1
521	20240412	110800	240248001	1873	1873	1873	1873	100
522	20240412	110700	240060701	1873	1873	1873	1873	160
523	20240412	110600	239761021	1873	1874	1874	1873	86
524	20240412	110500	239599861	1878	1880	1880	1878	1155
525	20240412	110400	237430671	1887	1887	1887	1887	222
526	20240412	110300	237011757	1887	1887	1887	1887	2
527	20240412	110200	237007983	1887	1887	1887	1887	1000
528	20240412	110100	235120983	1887	1887	1887	1887	15
529	20240412	110000	235092678	1882	1882	1882	1882	712
530	20240412	105900	233752694	1882	1880	1882	1880	439
531	20240412	105800	232926872	1871	1871	1871	1871	0
532	20240412	105700	232926872	1871	1872	1872	1871	1545
533	20240412	105600	230036072	1871	1872	1872	1871	150
534	20240412	105500	229755349	1882	1882	1882	1882	0
535	20240412	105400	229755349	1882	1882	1882	1882	460
536	20240412	105300	228889629	1882	1882	1882	1882	1550
537	20240412	105200	225972529	1882	1880	1882	1880	177
538	20240412	105100	225639591	1871	1871	1872	1871	555
539	20240412	105000	224601173	1870	1870	1870	1870	20
540	20240412	104900	224563773	1870	1870	1870	1870	0
541	20240412	104800	224563773	1870	1871	1871	1870	3500
542	20240412	104700	218017827	1871	1871	1871	1871	0
543	20240412	104600	218017827	1871	1879	1879	1871	301
544	20240412	104500	217452328	1879	1879	1879	1879	200
545	20240412	104400	217076528	1871	1871	1871	1871	0
546	20240412	104300	217076528	1871	1871	1871	1871	5
547	20240412	104200	217067173	1871	1871	1871	1871	719
548	20240412	104100	215721924	1872	1872	1872	1872	0
549	20240412	104000	215721924	1872	1872	1872	1872	1241
550	20240412	103900	213398772	1872	1872	1872	1872	0
551	20240412	103800	213398772	1872	1872	1872	1872	600
552	20240412	103700	212275572	1873	1875	1875	1873	566
553	20240412	103600	211215360	1874	1874	1874	1874	0
554	20240412	103500	211215360	1874	1874	1874	1874	0
555	20240412	103400	211215360	1874	1877	1877	1874	1042
556	20240412	103300	209261810	1876	1876	1876	1876	79
557	20240412	103200	209113606	1874	1874	1874	1874	0
558	20240412	103100	209113606	1874	1874	1874	1874	25
559	20240412	103000	209066756	1875	1875	1875	1875	0
560	20240412	102900	209066756	1875	1873	1875	1871	1341
561	20240412	102800	206557055	1871	1880	1880	1871	1860
562	20240412	102700	203069705	1880	1880	1880	1880	42
563	20240412	102600	202990745	1880	1880	1880	1880	0
564	20240412	102500	202990745	1880	1880	1880	1880	18
565	20240412	102400	202956905	1880	1886	1886	1880	5826
566	20240412	102300	191986134	1886	1888	1888	1886	22
567	20240412	102200	191944632	1888	1886	1888	1886	47
568	20240412	102100	191855960	1889	1889	1889	1889	100
569	20240412	102000	191667060	1889	1889	1889	1889	256
570	20240412	101900	191183476	1889	1884	1889	1883	2760
571	20240412	101800	185985672	1884	1885	1885	1884	250
572	20240412	101700	185514571	1890	1883	1890	1883	3274
573	20240412	101600	179341517	1884	1884	1884	1884	10
574	20240412	101500	179322677	1884	1884	1884	1884	20
575	20240412	101400	179284997	1885	1885	1885	1885	120
576	20240412	101300	179058797	1886	1886	1886	1886	0
577	20240412	101200	179058797	1886	1886	1886	1886	5
578	20240412	101100	179049367	1886	1886	1886	1886	107
579	20240412	101000	178847565	1885	1886	1886	1885	2126
580	20240412	100900	174840024	1887	1885	1887	1885	444
581	20240412	100800	174002284	1885	1885	1885	1885	524
582	20240412	100700	173014544	1885	1885	1885	1885	9
583	20240412	100600	172997579	1874	1874	1874	1874	569
584	20240412	100500	171931273	1874	1874	1874	1874	0
585	20240412	100400	171931273	1874	1874	1874	1874	50
586	20240412	100300	171837573	1873	1885	1885	1873	1010
587	20240412	100200	169937323	1885	1885	1885	1885	101
588	20240412	100100	169746938	1872	1872	1872	1872	1438
589	20240412	100000	167055002	1880	1880	1880	1872	210
590	20240412	095900	166661602	1880	1880	1880	1880	420
591	20240412	095800	165872002	1881	1884	1884	1881	1301
592	20240412	095700	163424818	1885	1885	1885	1885	1
593	20240412	095600	163422933	1886	1886	1886	1886	1
594	20240412	095500	163421047	1887	1886	1887	1886	1086
595	20240412	095400	161372839	1886	1886	1886	1886	606
596	20240412	095300	160229923	1886	1886	1886	1886	28
597	20240412	095200	160177115	1886	1886	1886	1886	3
598	20240412	095100	160171457	1886	1876	1886	1873	3276
599	20240412	095000	154024808	1875	1870	1875	1870	2849
600	20240412	094900	148694913	1870	1870	1870	1867	2459
601	20240412	094800	144096733	1867	1867	1867	1867	79
602	20240412	094700	143949240	1867	1867	1867	1867	2
603	20240412	094600	143945506	1870	1870	1870	1870	0
604	20240412	094500	143945506	1870	1870	1870	1870	300
605	20240412	094400	143384506	1870	1870	1870	1869	1010
606	20240412	094300	141495810	1870	1870	1870	1870	0
607	20240412	094200	141495810	1870	1870	1870	1870	0
608	20240412	094100	141495810	1870	1865	1870	1865	193
609	20240412	094000	141135795	1870	1870	1870	1870	0
610	20240412	093900	141135795	1870	1865	1870	1865	2404
611	20240412	093800	136649899	1863	1866	1866	1863	2351
612	20240412	093700	132268005	1866	1868	1868	1866	3790
613	20240412	093600	125195209	1870	1870	1870	1870	93
614	20240412	093500	125021299	1870	1869	1870	1869	341
615	20240412	093400	124383862	1869	1869	1869	1869	0
616	20240412	093300	124383862	1869	1869	1869	1869	1572
617	20240412	093200	121445794	1876	1868	1876	1868	120
618	20240412	093100	121220834	1868	1869	1869	1868	3302
619	20240412	093000	115051498	1869	1869	1869	1869	19
620	20240412	092900	115015987	1869	1869	1869	1869	2
621	20240412	092800	115012249	1868	1870	1870	1868	692
622	20240412	092700	113718216	1870	1870	1870	1870	50
623	20240412	092600	113624716	1870	1876	1876	1870	419
624	20240412	092500	112840635	1877	1877	1877	1877	357
625	20240412	092400	112170546	1876	1876	1876	1876	867
626	20240412	092300	110544054	1875	1874	1875	1874	300
627	20240412	092200	109981630	1876	1876	1876	1876	2299
628	20240412	092100	105668706	1870	1871	1871	1870	1723
629	20240412	092000	102446176	1877	1877	1877	1877	20
630	20240412	091900	102408636	1877	1877	1877	1877	180
631	20240412	091800	102070776	1877	1876	1877	1876	135
632	20240412	091700	101817481	1876	1877	1877	1876	57
633	20240412	091600	101710544	1877	1877	1877	1877	171
634	20240412	091500	101389577	1876	1876	1888	1876	2084
635	20240412	091400	97464105	1874	1870	1874	1867	3131
636	20240412	091300	91615955	1871	1871	1871	1871	21
637	20240412	091200	91576664	1871	1864	1871	1864	774
638	20240412	091100	90129945	1864	1871	1871	1864	15
639	20240412	091000	90101915	1865	1865	1865	1863	1970
640	20240412	090900	86428035	1863	1863	1863	1863	1201
641	20240412	090800	84190572	1870	1870	1873	1870	3240
642	20240412	090700	78131019	1870	1863	1870	1863	2147
643	20240412	090600	74128790	1861	1861	1869	1861	496
644	20240412	090500	73204211	1860	1865	1865	1860	6036
645	20240412	090400	61962569	1870	1870	1876	1870	1000
646	20240412	090300	60090979	1878	1900	1900	1878	9843
647	20240412	090200	41566523	1902	1900	1909	1884	4847
648	20240412	090100	32325387	1908	1900	1919	1879	4768
649	20240412	090000	23285709	1885	1939	1939	1885	12090