KissMeData/122350/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	195800	279874066	1905	1905	1905	1905	2964
3	20240409	195700	279874066	1905	1905	1905	1905	0
4	20240409	195600	279874066	1905	1905	1905	1905	0
5	20240409	195500	279874066	1905	1905	1905	1905	0
6	20240409	195400	279874066	1905	1905	1905	1905	0
7	20240409	195300	279874066	1905	1905	1905	1905	0
8	20240409	195200	279874066	1905	1905	1905	1905	0
9	20240409	195100	279874066	1905	1905	1905	1905	0
10	20240409	195000	279874066	1905	1905	1905	1905	0
11	20240409	194900	279874066	1905	1905	1905	1905	0
12	20240409	194800	279874066	1905	1905	1905	1905	0
13	20240409	194700	279874066	1905	1905	1905	1905	0
14	20240409	194600	279874066	1905	1905	1905	1905	0
15	20240409	194500	279874066	1905	1905	1905	1905	0
16	20240409	194400	279874066	1905	1905	1905	1905	0
17	20240409	194300	279874066	1905	1905	1905	1905	0
18	20240409	194200	279874066	1905	1905	1905	1905	0
19	20240409	194100	279874066	1905	1905	1905	1905	0
20	20240409	194000	279874066	1905	1905	1905	1905	0
21	20240409	193900	279874066	1905	1905	1905	1905	0
22	20240409	193800	279874066	1905	1905	1905	1905	0
23	20240409	193700	279874066	1905	1905	1905	1905	0
24	20240409	193600	279874066	1905	1905	1905	1905	0
25	20240409	193500	279874066	1905	1905	1905	1905	0
26	20240409	193400	279874066	1905	1905	1905	1905	0
27	20240409	193300	279874066	1905	1905	1905	1905	0
28	20240409	193200	279874066	1905	1905	1905	1905	0
29	20240409	193100	279874066	1905	1905	1905	1905	0
30	20240409	193000	279874066	1905	1905	1905	1905	0
31	20240409	192900	279874066	1905	1905	1905	1905	0
32	20240409	192800	279874066	1905	1905	1905	1905	2964
33	20240409	192700	279874066	1905	1905	1905	1905	0
34	20240409	192600	279874066	1905	1905	1905	1905	0
35	20240409	192500	279874066	1905	1905	1905	1905	0
36	20240409	192400	279874066	1905	1905	1905	1905	0
37	20240409	192300	279874066	1905	1905	1905	1905	0
38	20240409	192200	279874066	1905	1905	1905	1905	0
39	20240409	192100	279874066	1905	1905	1905	1905	0
40	20240409	192000	279874066	1905	1905	1905	1905	0
41	20240409	191900	279874066	1905	1905	1905	1905	0
42	20240409	191800	279874066	1905	1905	1905	1905	0
43	20240409	191700	279874066	1905	1905	1905	1905	0
44	20240409	191600	279874066	1905	1905	1905	1905	0
45	20240409	191500	279874066	1905	1905	1905	1905	0
46	20240409	191400	279874066	1905	1905	1905	1905	0
47	20240409	191300	279874066	1905	1905	1905	1905	0
48	20240409	191200	279874066	1905	1905	1905	1905	0
49	20240409	191100	279874066	1905	1905	1905	1905	0
50	20240409	191000	279874066	1905	1905	1905	1905	0
51	20240409	190900	279874066	1905	1905	1905	1905	0
52	20240409	190800	279874066	1905	1905	1905	1905	0
53	20240409	190700	279874066	1905	1905	1905	1905	0
54	20240409	190600	279874066	1905	1905	1905	1905	0
55	20240409	190500	279874066	1905	1905	1905	1905	0
56	20240409	190400	279874066	1905	1905	1905	1905	0
57	20240409	190300	279874066	1905	1905	1905	1905	0
58	20240409	190200	279874066	1905	1905	1905	1905	0
59	20240409	190100	279874066	1905	1905	1905	1905	0
60	20240409	190000	279874066	1905	1905	1905	1905	0
61	20240409	185900	279874066	1905	1905	1905	1905	0
62	20240409	185800	279874066	1905	1905	1905	1905	2964
63	20240409	185700	279874066	1905	1905	1905	1905	0
64	20240409	185600	279874066	1905	1905	1905	1905	0
65	20240409	185500	279874066	1905	1905	1905	1905	0
66	20240409	185400	279874066	1905	1905	1905	1905	0
67	20240409	185300	279874066	1905	1905	1905	1905	0
68	20240409	185200	279874066	1905	1905	1905	1905	0
69	20240409	185100	279874066	1905	1905	1905	1905	0
70	20240409	185000	279874066	1905	1905	1905	1905	0
71	20240409	184900	279874066	1905	1905	1905	1905	0
72	20240409	184800	279874066	1905	1905	1905	1905	0
73	20240409	184700	279874066	1905	1905	1905	1905	0
74	20240409	184600	279874066	1905	1905	1905	1905	0
75	20240409	184500	279874066	1905	1905	1905	1905	0
76	20240409	184400	279874066	1905	1905	1905	1905	0
77	20240409	184300	279874066	1905	1905	1905	1905	0
78	20240409	184200	279874066	1905	1905	1905	1905	0
79	20240409	184100	279874066	1905	1905	1905	1905	0
80	20240409	184000	279874066	1905	1905	1905	1905	0
81	20240409	183900	279874066	1905	1905	1905	1905	0
82	20240409	183800	279874066	1905	1905	1905	1905	0
83	20240409	183700	279874066	1905	1905	1905	1905	0
84	20240409	183600	279874066	1905	1905	1905	1905	0
85	20240409	183500	279874066	1905	1905	1905	1905	0
86	20240409	183400	279874066	1905	1905	1905	1905	0
87	20240409	183300	279874066	1905	1905	1905	1905	0
88	20240409	183200	279874066	1905	1905	1905	1905	0
89	20240409	183100	279874066	1905	1905	1905	1905	0
90	20240409	183000	279874066	1905	1905	1905	1905	0
91	20240409	182900	279874066	1905	1905	1905	1905	0
92	20240409	182800	279874066	1905	1905	1905	1905	2964
93	20240409	182700	279874066	1905	1905	1905	1905	0
94	20240409	182600	279874066	1905	1905	1905	1905	0
95	20240409	182500	279874066	1905	1905	1905	1905	0
96	20240409	182400	279874066	1905	1905	1905	1905	0
97	20240409	182300	279874066	1905	1905	1905	1905	0
98	20240409	182200	279874066	1905	1905	1905	1905	0
99	20240409	182100	279874066	1905	1905	1905	1905	0
100	20240409	182000	279874066	1905	1905	1905	1905	0
101	20240409	181900	279874066	1905	1905	1905	1905	0
102	20240409	181800	279874066	1905	1905	1905	1905	0
103	20240409	181700	279874066	1905	1905	1905	1905	0
104	20240409	181600	279874066	1905	1905	1905	1905	0
105	20240409	181500	279874066	1905	1905	1905	1905	0
106	20240409	181400	279874066	1905	1905	1905	1905	0
107	20240409	181300	279874066	1905	1905	1905	1905	0
108	20240409	181200	279874066	1905	1905	1905	1905	0
109	20240409	181100	279874066	1905	1905	1905	1905	0
110	20240409	181000	279874066	1905	1905	1905	1905	0
111	20240409	180900	279874066	1905	1905	1905	1905	0
112	20240409	180800	279874066	1905	1905	1905	1905	0
113	20240409	180700	279874066	1905	1905	1905	1905	0
114	20240409	180600	279874066	1905	1905	1905	1905	0
115	20240409	180500	279874066	1905	1905	1905	1905	0
116	20240409	180400	279874066	1905	1905	1905	1905	0
117	20240409	180300	279874066	1905	1905	1905	1905	0
118	20240409	180200	279874066	1905	1905	1905	1905	0
119	20240409	180100	279874066	1905	1905	1905	1905	0
120	20240409	180000	279874066	1905	1905	1905	1905	0
121	20240409	175900	279874066	1905	1905	1905	1905	0
122	20240409	175800	279874066	1905	1905	1905	1905	2964
123	20240409	175700	279874066	1905	1905	1905	1905	0
124	20240409	175600	279874066	1905	1905	1905	1905	0
125	20240409	175500	279874066	1905	1905	1905	1905	0
126	20240409	175400	279874066	1905	1905	1905	1905	0
127	20240409	175300	279874066	1905	1905	1905	1905	0
128	20240409	175200	279874066	1905	1905	1905	1905	0
129	20240409	175100	279874066	1905	1905	1905	1905	0
130	20240409	175000	279874066	1905	1905	1905	1905	0
131	20240409	174900	279874066	1905	1905	1905	1905	0
132	20240409	174800	279874066	1905	1905	1905	1905	0
133	20240409	174700	279874066	1905	1905	1905	1905	0
134	20240409	174600	279874066	1905	1905	1905	1905	0
135	20240409	174500	279874066	1905	1905	1905	1905	0
136	20240409	174400	279874066	1905	1905	1905	1905	0
137	20240409	174300	279874066	1905	1905	1905	1905	0
138	20240409	174200	279874066	1905	1905	1905	1905	0
139	20240409	174100	279874066	1905	1905	1905	1905	0
140	20240409	174000	279874066	1905	1905	1905	1905	0
141	20240409	173900	279874066	1905	1905	1905	1905	0
142	20240409	173800	279874066	1905	1905	1905	1905	0
143	20240409	173700	279874066	1905	1905	1905	1905	0
144	20240409	173600	279874066	1905	1905	1905	1905	0
145	20240409	173500	279874066	1905	1905	1905	1905	0
146	20240409	173400	279874066	1905	1905	1905	1905	0
147	20240409	173300	279874066	1905	1905	1905	1905	0
148	20240409	173200	279874066	1905	1905	1905	1905	0
149	20240409	173100	279874066	1905	1905	1905	1905	0
150	20240409	173000	279874066	1905	1905	1905	1905	0
151	20240409	172900	279874066	1905	1905	1905	1905	0
152	20240409	172800	279874066	1905	1905	1905	1905	2964
153	20240409	172700	279874066	1905	1905	1905	1905	0
154	20240409	172600	279874066	1905	1905	1905	1905	0
155	20240409	172500	279874066	1905	1905	1905	1905	0
156	20240409	172400	279874066	1905	1905	1905	1905	0
157	20240409	172300	279874066	1905	1905	1905	1905	0
158	20240409	172200	279874066	1905	1905	1905	1905	0
159	20240409	172100	279874066	1905	1905	1905	1905	0
160	20240409	172000	279874066	1905	1905	1905	1905	0
161	20240409	171900	279874066	1905	1905	1905	1905	0
162	20240409	171800	279874066	1905	1905	1905	1905	0
163	20240409	171700	279874066	1905	1905	1905	1905	0
164	20240409	171600	279874066	1905	1905	1905	1905	0
165	20240409	171500	279874066	1905	1905	1905	1905	0
166	20240409	171400	279874066	1905	1905	1905	1905	0
167	20240409	171300	279874066	1905	1905	1905	1905	0
168	20240409	171200	279874066	1905	1905	1905	1905	0
169	20240409	171100	279874066	1905	1905	1905	1905	0
170	20240409	171000	279874066	1905	1905	1905	1905	0
171	20240409	170900	279874066	1905	1905	1905	1905	0
172	20240409	170800	279874066	1905	1905	1905	1905	0
173	20240409	170700	279874066	1905	1905	1905	1905	0
174	20240409	170600	279874066	1905	1905	1905	1905	0
175	20240409	170500	279874066	1905	1905	1905	1905	0
176	20240409	170400	279874066	1905	1905	1905	1905	0
177	20240409	170300	279874066	1905	1905	1905	1905	0
178	20240409	170200	279874066	1905	1905	1905	1905	0
179	20240409	170100	279874066	1905	1905	1905	1905	0
180	20240409	170000	279874066	1905	1905	1905	1905	0
181	20240409	165900	279874066	1905	1905	1905	1905	0
182	20240409	165800	279874066	1905	1905	1905	1905	2964
183	20240409	165700	279874066	1905	1905	1905	1905	0
184	20240409	165600	279874066	1905	1905	1905	1905	0
185	20240409	165500	279874066	1905	1905	1905	1905	0
186	20240409	165400	279874066	1905	1905	1905	1905	0
187	20240409	165300	279874066	1905	1905	1905	1905	0
188	20240409	165200	279874066	1905	1905	1905	1905	0
189	20240409	165100	279874066	1905	1905	1905	1905	0
190	20240409	165000	279874066	1905	1905	1905	1905	0
191	20240409	164900	279874066	1905	1905	1905	1905	0
192	20240409	164800	279874066	1905	1905	1905	1905	0
193	20240409	164700	279874066	1905	1905	1905	1905	0
194	20240409	164600	279874066	1905	1905	1905	1905	0
195	20240409	164500	279874066	1905	1905	1905	1905	0
196	20240409	164400	279874066	1905	1905	1905	1905	0
197	20240409	164300	279874066	1905	1905	1905	1905	0
198	20240409	164200	279874066	1905	1905	1905	1905	0
199	20240409	164100	279874066	1905	1905	1905	1905	0
200	20240409	164000	279874066	1905	1905	1905	1905	0
201	20240409	163900	279874066	1905	1905	1905	1905	0
202	20240409	163800	279874066	1905	1905	1905	1905	0
203	20240409	163700	279874066	1905	1905	1905	1905	0
204	20240409	163600	279874066	1905	1905	1905	1905	0
205	20240409	163500	279874066	1905	1905	1905	1905	0
206	20240409	163400	279874066	1905	1905	1905	1905	0
207	20240409	163300	279874066	1905	1905	1905	1905	0
208	20240409	163200	279874066	1905	1905	1905	1905	0
209	20240409	163100	279874066	1905	1905	1905	1905	0
210	20240409	163000	279874066	1905	1905	1905	1905	0
211	20240409	162900	279874066	1905	1905	1905	1905	0
212	20240409	162800	279874066	1905	1905	1905	1905	2964
213	20240409	162700	279874066	1905	1905	1905	1905	0
214	20240409	162600	279874066	1905	1905	1905	1905	0
215	20240409	162500	279874066	1905	1905	1905	1905	0
216	20240409	162400	279874066	1905	1905	1905	1905	0
217	20240409	162300	279874066	1905	1905	1905	1905	0
218	20240409	162200	279874066	1905	1905	1905	1905	0
219	20240409	162100	279874066	1905	1905	1905	1905	0
220	20240409	162000	279874066	1905	1905	1905	1905	0
221	20240409	161900	279874066	1905	1905	1905	1905	0
222	20240409	161800	279874066	1905	1905	1905	1905	0
223	20240409	161700	279874066	1905	1905	1905	1905	0
224	20240409	161600	279874066	1905	1905	1905	1905	0
225	20240409	161500	279874066	1905	1905	1905	1905	0
226	20240409	161400	279874066	1905	1905	1905	1905	0
227	20240409	161300	279874066	1905	1905	1905	1905	0
228	20240409	161200	279874066	1905	1905	1905	1905	0
229	20240409	161100	279874066	1905	1905	1905	1905	0
230	20240409	161000	279874066	1905	1905	1905	1905	0
231	20240409	160900	279874066	1905	1905	1905	1905	0
232	20240409	160800	279874066	1905	1905	1905	1905	0
233	20240409	160700	279874066	1905	1905	1905	1905	0
234	20240409	160600	279874066	1905	1905	1905	1905	0
235	20240409	160500	279874066	1905	1905	1905	1905	0
236	20240409	160400	279874066	1905	1905	1905	1905	0
237	20240409	160300	279874066	1905	1905	1905	1905	0
238	20240409	160200	279874066	1905	1905	1905	1905	0
239	20240409	160100	279874066	1905	1905	1905	1905	0
240	20240409	160000	279874066	1905	1905	1905	1905	0
241	20240409	155900	279874066	1905	1905	1905	1905	0
242	20240409	155800	279874066	1905	1905	1905	1905	2964
243	20240409	155700	279874066	1905	1905	1905	1905	0
244	20240409	155600	279874066	1905	1905	1905	1905	0
245	20240409	155500	279874066	1905	1905	1905	1905	0
246	20240409	155400	279874066	1905	1905	1905	1905	0
247	20240409	155300	279874066	1905	1905	1905	1905	0
248	20240409	155200	279874066	1905	1905	1905	1905	0
249	20240409	155100	279874066	1905	1905	1905	1905	0
250	20240409	155000	279874066	1905	1905	1905	1905	0
251	20240409	154900	279874066	1905	1905	1905	1905	0
252	20240409	154800	279874066	1905	1905	1905	1905	0
253	20240409	154700	279874066	1905	1905	1905	1905	0
254	20240409	154600	279874066	1905	1905	1905	1905	0
255	20240409	154500	279874066	1905	1905	1905	1905	0
256	20240409	154400	279874066	1905	1905	1905	1905	0
257	20240409	154300	279874066	1905	1905	1905	1905	0
258	20240409	154200	279874066	1905	1905	1905	1905	0
259	20240409	154100	279874066	1905	1905	1905	1905	0
260	20240409	154000	279874066	1905	1905	1905	1905	0
261	20240409	153900	279874066	1905	1905	1905	1905	0
262	20240409	153800	279874066	1905	1905	1905	1905	0
263	20240409	153700	279874066	1905	1905	1905	1905	0
264	20240409	153600	279874066	1905	1905	1905	1905	0
265	20240409	153500	279874066	1905	1905	1905	1905	0
266	20240409	153400	279874066	1905	1905	1905	1905	0
267	20240409	153300	279874066	1905	1905	1905	1905	0
268	20240409	153200	279874066	1905	1905	1905	1905	0
269	20240409	153100	279874066	1905	1905	1905	1905	0
270	20240409	153000	279874066	1905	1905	1905	1905	2964
271	20240409	152900	274227646	1903	1903	1903	1903	0
272	20240409	152800	274227646	1903	1903	1903	1903	0
273	20240409	152700	274227646	1903	1903	1903	1903	0
274	20240409	152600	274227646	1903	1903	1903	1903	0
275	20240409	152500	274227646	1903	1903	1903	1903	0
276	20240409	152400	274227646	1903	1903	1903	1903	0
277	20240409	152300	274227646	1903	1903	1903	1903	0
278	20240409	152200	274227646	1903	1903	1903	1903	0
279	20240409	152100	274227646	1903	1903	1903	1903	0
280	20240409	152000	274227646	1903	1903	1903	1903	0
281	20240409	151900	274227646	1903	1900	1903	1900	135
282	20240409	151800	273970889	1900	1900	1900	1900	1
283	20240409	151700	273968989	1893	1894	1894	1893	500
284	20240409	151600	273022450	1894	1894	1894	1894	17
285	20240409	151500	272990252	1900	1900	1900	1900	5
286	20240409	151400	272980752	1902	1902	1902	1902	113
287	20240409	151300	272765826	1902	1902	1902	1902	2
288	20240409	151200	272762022	1902	1902	1902	1902	1
289	20240409	151100	272760120	1894	1894	1894	1894	0
290	20240409	151000	272760120	1894	1894	1894	1894	237
291	20240409	150900	272311242	1903	1900	1903	1900	3
292	20240409	150800	272305539	1894	1894	1894	1894	0
293	20240409	150700	272305539	1894	1894	1894	1894	0
294	20240409	150600	272305539	1894	1894	1894	1894	0
295	20240409	150500	272305539	1894	1894	1894	1894	0
296	20240409	150400	272305539	1894	1894	1894	1894	0
297	20240409	150300	272305539	1894	1894	1894	1894	0
298	20240409	150200	272305539	1894	1894	1894	1894	47
299	20240409	150100	272216521	1894	1894	1894	1894	0
300	20240409	150000	272216521	1894	1894	1894	1894	0
301	20240409	145900	272216521	1894	1894	1894	1894	21
302	20240409	145800	272176747	1904	1904	1904	1904	50
303	20240409	145700	272081547	1904	1904	1904	1904	2
304	20240409	145600	272077739	1905	1905	1905	1905	0
305	20240409	145500	272077739	1905	1905	1905	1905	0
306	20240409	145400	272077739	1905	1905	1905	1905	100
307	20240409	145300	271887239	1906	1906	1906	1906	0
308	20240409	145200	271887239	1906	1906	1906	1906	26
309	20240409	145100	271837683	1907	1907	1907	1907	0
310	20240409	145000	271837683	1907	1907	1907	1907	444
311	20240409	144900	270990975	1908	1908	1908	1908	3
312	20240409	144800	270985251	1895	1896	1896	1895	7125
313	20240409	144700	257482819	1896	1896	1896	1896	20
314	20240409	144600	257444899	1893	1911	1913	1893	1294
315	20240409	144500	254970243	1910	1897	1910	1897	10116
316	20240409	144400	235728632	1891	1891	1891	1891	0
317	20240409	144300	235728632	1891	1891	1891	1891	0
318	20240409	144200	235728632	1891	1891	1891	1891	0
319	20240409	144100	235728632	1891	1891	1891	1891	0
320	20240409	144000	235728632	1891	1891	1891	1891	0
321	20240409	143900	235728632	1891	1891	1891	1891	0
322	20240409	143800	235728632	1891	1892	1892	1891	178
323	20240409	143700	235392002	1895	1895	1895	1895	0
324	20240409	143600	235392002	1895	1895	1895	1895	0
325	20240409	143500	235392002	1895	1895	1895	1895	2951
326	20240409	143400	229799857	1895	1894	1895	1894	951
327	20240409	143300	227997987	1894	1894	1894	1894	0
328	20240409	143200	227997987	1894	1894	1894	1894	55
329	20240409	143100	227893817	1894	1894	1894	1894	3
330	20240409	143000	227888135	1894	1894	1894	1894	1
331	20240409	142900	227886241	1891	1891	1891	1891	0
332	20240409	142800	227886241	1891	1891	1891	1891	0
333	20240409	142700	227886241	1891	1891	1891	1891	0
334	20240409	142600	227886241	1891	1891	1891	1891	0
335	20240409	142500	227886241	1891	1891	1891	1891	0
336	20240409	142400	227886241	1891	1891	1891	1891	39
337	20240409	142300	227812492	1891	1891	1891	1891	0
338	20240409	142200	227812492	1891	1891	1891	1891	0
339	20240409	142100	227812492	1891	1891	1891	1891	10
340	20240409	142000	227793582	1891	1891	1891	1891	0
341	20240409	141900	227793582	1891	1891	1891	1891	0
342	20240409	141800	227793582	1891	1891	1891	1891	0
343	20240409	141700	227793582	1891	1891	1891	1891	0
344	20240409	141600	227793582	1891	1891	1891	1891	0
345	20240409	141500	227793582	1891	1891	1891	1891	0
346	20240409	141400	227793582	1891	1891	1891	1891	0
347	20240409	141300	227793582	1891	1891	1891	1891	0
348	20240409	141200	227793582	1891	1891	1891	1891	51
349	20240409	141100	227697141	1892	1892	1892	1892	149
350	20240409	141000	227415233	1896	1896	1896	1895	1856
351	20240409	140900	223896357	1896	1896	1896	1896	0
352	20240409	140800	223896357	1896	1896	1896	1896	0
353	20240409	140700	223896357	1896	1896	1896	1896	0
354	20240409	140600	223896357	1896	1896	1896	1896	0
355	20240409	140500	223896357	1896	1896	1896	1895	62
356	20240409	140400	223778806	1896	1896	1896	1896	15
357	20240409	140300	223750366	1896	1896	1896	1896	0
358	20240409	140200	223750366	1896	1896	1896	1896	0
359	20240409	140100	223750366	1896	1896	1896	1896	0
360	20240409	140000	223750366	1896	1896	1896	1896	17
361	20240409	135900	223718134	1896	1896	1896	1896	1
362	20240409	135800	223716238	1898	1898	1898	1898	0
363	20240409	135700	223716238	1898	1898	1898	1898	0
364	20240409	135600	223716238	1898	1898	1898	1898	0
365	20240409	135500	223716238	1898	1898	1898	1898	0
366	20240409	135400	223716238	1898	1898	1898	1898	1
367	20240409	135300	223714340	1898	1898	1898	1898	0
368	20240409	135200	223714340	1898	1898	1898	1898	0
369	20240409	135100	223714340	1898	1898	1898	1898	0
370	20240409	135000	223714340	1898	1898	1898	1898	20
371	20240409	134900	223676380	1898	1898	1898	1898	0
372	20240409	134800	223676380	1898	1898	1898	1898	1
373	20240409	134700	223674482	1897	1897	1897	1897	2
374	20240409	134600	223670688	1898	1898	1898	1898	0
375	20240409	134500	223670688	1898	1898	1898	1898	0
376	20240409	134400	223670688	1898	1898	1898	1898	0
377	20240409	134300	223670688	1898	1898	1898	1898	0
378	20240409	134200	223670688	1898	1898	1898	1898	0
379	20240409	134100	223670688	1898	1898	1898	1898	0
380	20240409	134000	223670688	1898	1898	1898	1898	0
381	20240409	133900	223670688	1898	1898	1898	1898	0
382	20240409	133800	223670688	1898	1898	1898	1898	56
383	20240409	133700	223564400	1898	1898	1898	1898	0
384	20240409	133600	223564400	1898	1898	1898	1898	20
385	20240409	133500	223526440	1898	1898	1898	1898	1
386	20240409	133400	223524542	1898	1898	1898	1898	20
387	20240409	133300	223486582	1898	1898	1898	1898	0
388	20240409	133200	223486582	1898	1898	1898	1898	0
389	20240409	133100	223486582	1898	1898	1898	1898	0
390	20240409	133000	223486582	1898	1898	1898	1898	1
391	20240409	132900	223484684	1891	1891	1891	1891	0
392	20240409	132800	223484684	1891	1891	1891	1891	0
393	20240409	132700	223484684	1891	1892	1892	1891	88
394	20240409	132600	223318275	1891	1891	1891	1891	0
395	20240409	132500	223318275	1891	1891	1891	1891	208
396	20240409	132400	222924947	1898	1898	1898	1898	1
397	20240409	132300	222923049	1898	1898	1898	1898	11
398	20240409	132200	222902171	1890	1890	1890	1890	0
399	20240409	132100	222902171	1890	1890	1890	1890	0
400	20240409	132000	222902171	1890	1890	1890	1890	27
401	20240409	131900	222851141	1898	1898	1898	1898	0
402	20240409	131800	222851141	1898	1898	1898	1898	0
403	20240409	131700	222851141	1898	1898	1898	1898	0
404	20240409	131600	222851141	1898	1898	1898	1898	2
405	20240409	131500	222847345	1898	1898	1898	1898	1
406	20240409	131400	222845447	1890	1891	1891	1890	3000
407	20240409	131300	217175441	1898	1898	1898	1898	0
408	20240409	131200	217175441	1898	1898	1898	1898	0
409	20240409	131100	217175441	1898	1898	1898	1898	0
410	20240409	131000	217175441	1898	1898	1898	1898	0
411	20240409	130900	217175441	1898	1898	1898	1898	0
412	20240409	130800	217175441	1898	1898	1898	1898	1
413	20240409	130700	217173543	1890	1890	1890	1890	0
414	20240409	130600	217173543	1890	1890	1890	1890	0
415	20240409	130500	217173543	1890	1890	1890	1890	0
416	20240409	130400	217173543	1890	1890	1890	1890	0
417	20240409	130300	217173543	1890	1890	1890	1890	0
418	20240409	130200	217173543	1890	1890	1890	1890	0
419	20240409	130100	217173543	1890	1890	1890	1890	0
420	20240409	130000	217173543	1890	1896	1896	1890	61
421	20240409	125900	217058109	1896	1896	1896	1896	100
422	20240409	125800	216868509	1896	1896	1896	1896	0
423	20240409	125700	216868509	1896	1896	1896	1896	0
424	20240409	125600	216868509	1896	1896	1896	1896	200
425	20240409	125500	216489309	1896	1896	1896	1896	0
426	20240409	125400	216489309	1896	1896	1896	1896	0
427	20240409	125300	216489309	1896	1896	1896	1896	0
428	20240409	125200	216489309	1896	1896	1896	1896	346
429	20240409	125100	215833293	1896	1896	1896	1896	0
430	20240409	125000	215833293	1896	1896	1896	1896	0
431	20240409	124900	215833293	1896	1896	1896	1896	0
432	20240409	124800	215833293	1896	1896	1896	1896	1005
433	20240409	124700	213927813	1896	1896	1896	1896	0
434	20240409	124600	213927813	1896	1896	1896	1896	0
435	20240409	124500	213927813	1896	1896	1896	1896	0
436	20240409	124400	213927813	1896	1896	1896	1896	0
437	20240409	124300	213927813	1896	1896	1896	1896	60
438	20240409	124200	213814053	1896	1896	1896	1896	0
439	20240409	124100	213814053	1896	1896	1896	1896	0
440	20240409	124000	213814053	1896	1896	1896	1896	1
441	20240409	123900	213812157	1896	1896	1896	1896	0
442	20240409	123800	213812157	1896	1896	1896	1896	0
443	20240409	123700	213812157	1896	1896	1896	1896	0
444	20240409	123600	213812157	1896	1896	1896	1896	0
445	20240409	123500	213812157	1896	1896	1896	1896	0
446	20240409	123400	213812157	1896	1896	1896	1896	0
447	20240409	123300	213812157	1896	1896	1896	1896	0
448	20240409	123200	213812157	1896	1895	1896	1895	376
449	20240409	123100	213099487	1895	1895	1895	1895	26
450	20240409	123000	213050217	1890	1891	1891	1890	3000
451	20240409	122900	207380195	1890	1890	1890	1890	0
452	20240409	122800	207380195	1890	1890	1890	1890	0
453	20240409	122700	207380195	1890	1890	1890	1890	0
454	20240409	122600	207380195	1890	1890	1890	1890	8
455	20240409	122500	207365075	1890	1890	1890	1890	0
456	20240409	122400	207365075	1890	1890	1890	1890	0
457	20240409	122300	207365075	1890	1890	1890	1890	0
458	20240409	122200	207365075	1890	1890	1890	1890	0
459	20240409	122100	207365075	1890	1890	1890	1890	5
460	20240409	122000	207355625	1890	1890	1890	1890	539
461	20240409	121900	206336915	1895	1895	1895	1895	4
462	20240409	121800	206329335	1887	1887	1887	1887	0
463	20240409	121700	206329335	1887	1887	1887	1887	0
464	20240409	121600	206329335	1887	1887	1887	1887	0
465	20240409	121500	206329335	1887	1887	1887	1887	0
466	20240409	121400	206329335	1887	1887	1887	1887	0
467	20240409	121300	206329335	1887	1887	1887	1887	0
468	20240409	121200	206329335	1887	1887	1887	1887	22
469	20240409	121100	206287821	1886	1888	1888	1886	2000
470	20240409	121000	202515132	1891	1891	1891	1891	0
471	20240409	120900	202515132	1891	1891	1891	1891	0
472	20240409	120800	202515132	1891	1891	1891	1891	0
473	20240409	120700	202515132	1891	1891	1891	1891	0
474	20240409	120600	202515132	1891	1891	1891	1891	0
475	20240409	120500	202515132	1891	1891	1891	1891	0
476	20240409	120400	202515132	1891	1891	1891	1891	0
477	20240409	120300	202515132	1891	1891	1891	1891	0
478	20240409	120200	202515132	1891	1891	1891	1891	0
479	20240409	120100	202515132	1891	1894	1895	1891	51
480	20240409	120000	202418496	1894	1894	1894	1894	0
481	20240409	115900	202418496	1894	1894	1894	1894	2
482	20240409	115800	202414708	1894	1894	1894	1894	100
483	20240409	115700	202225308	1885	1885	1885	1885	16
484	20240409	115600	202195148	1885	1886	1886	1885	550
485	20240409	115500	201158298	1894	1894	1894	1894	0
486	20240409	115400	201158298	1894	1894	1894	1894	0
487	20240409	115300	201158298	1894	1894	1894	1894	0
488	20240409	115200	201158298	1894	1894	1894	1894	0
489	20240409	115100	201158298	1894	1894	1894	1894	24
490	20240409	115000	201112842	1885	1885	1885	1885	0
491	20240409	114900	201112842	1885	1885	1885	1885	0
492	20240409	114800	201112842	1885	1885	1885	1885	0
493	20240409	114700	201112842	1885	1885	1885	1885	0
494	20240409	114600	201112842	1885	1885	1885	1885	0
495	20240409	114500	201112842	1885	1885	1885	1885	1
496	20240409	114400	201110957	1893	1893	1893	1893	0
497	20240409	114300	201110957	1893	1893	1893	1893	0
498	20240409	114200	201110957	1893	1893	1893	1893	0
499	20240409	114100	201110957	1893	1893	1893	1893	0
500	20240409	114000	201110957	1893	1893	1893	1893	0
501	20240409	113900	201110957	1893	1893	1893	1893	0
502	20240409	113800	201110957	1893	1893	1893	1893	0
503	20240409	113700	201110957	1893	1893	1893	1893	300
504	20240409	113600	200543057	1893	1893	1893	1893	20
505	20240409	113500	200505197	1894	1894	1894	1894	0
506	20240409	113400	200505197	1894	1894	1894	1894	0
507	20240409	113300	200505197	1894	1894	1894	1894	26
508	20240409	113200	200455953	1894	1894	1894	1894	166
509	20240409	113100	200141549	1894	1894	1894	1894	70
510	20240409	113000	200008969	1895	1895	1895	1895	50
511	20240409	112900	199914219	1889	1889	1889	1889	0
512	20240409	112800	199914219	1889	1889	1889	1889	0
513	20240409	112700	199914219	1889	1889	1889	1889	76
514	20240409	112600	199770655	1889	1889	1889	1889	0
515	20240409	112500	199770655	1889	1889	1889	1889	54
516	20240409	112400	199668649	1889	1889	1889	1889	0
517	20240409	112300	199668649	1889	1889	1889	1889	100
518	20240409	112200	199479749	1889	1889	1889	1889	59
519	20240409	112100	199368298	1889	1889	1889	1889	64
520	20240409	112000	199247402	1888	1888	1888	1888	0
521	20240409	111900	199247402	1888	1888	1888	1888	7
522	20240409	111800	199234186	1890	1890	1890	1890	0
523	20240409	111700	199234186	1890	1890	1890	1890	0
524	20240409	111600	199234186	1890	1892	1892	1880	10901
525	20240409	111500	178728200	1897	1896	1897	1896	527
526	20240409	111400	177728744	1896	1896	1896	1896	1
527	20240409	111300	177726848	1896	1896	1896	1896	7
528	20240409	111200	177713576	1896	1896	1896	1896	0
529	20240409	111100	177713576	1896	1896	1896	1896	0
530	20240409	111000	177713576	1896	1896	1896	1896	0
531	20240409	110900	177713576	1896	1896	1896	1896	1
532	20240409	110800	177711680	1881	1881	1881	1881	0
533	20240409	110700	177711680	1881	1881	1881	1881	0
534	20240409	110600	177711680	1881	1881	1881	1881	600
535	20240409	110500	176583080	1880	1880	1880	1880	0
536	20240409	110400	176583080	1880	1880	1880	1880	0
537	20240409	110300	176583080	1880	1880	1880	1880	0
538	20240409	110200	176583080	1880	1880	1880	1880	0
539	20240409	110100	176583080	1880	1880	1880	1880	0
540	20240409	110000	176583080	1880	1881	1881	1880	400
541	20240409	105900	175830768	1880	1880	1880	1880	0
542	20240409	105800	175830768	1880	1887	1887	1880	9000
543	20240409	105700	158874523	1899	1899	1899	1899	5
544	20240409	105600	158865028	1887	1887	1887	1887	0
545	20240409	105500	158865028	1887	1887	1887	1887	0
546	20240409	105400	158865028	1887	1897	1897	1887	10000
547	20240409	105300	139959148	1899	1898	1899	1898	400
548	20240409	105200	139199937	1898	1897	1898	1897	858
549	20240409	105100	137571682	1898	1898	1898	1898	0
550	20240409	105000	137571682	1898	1898	1898	1898	13
551	20240409	104900	137547008	1898	1898	1898	1898	40
552	20240409	104800	137471088	1898	1898	1898	1898	0
553	20240409	104700	137471088	1898	1898	1898	1898	114
554	20240409	104600	137254716	1898	1892	1898	1892	2
555	20240409	104500	137250926	1891	1891	1891	1891	1500
556	20240409	104400	134414426	1891	1891	1891	1891	5
557	20240409	104300	134404971	1891	1892	1893	1891	1002
558	20240409	104200	132509187	1892	1892	1892	1892	34
559	20240409	104100	132444859	1892	1892	1892	1892	262
560	20240409	104000	131949155	1892	1892	1892	1892	714
561	20240409	103900	130598267	1892	1892	1892	1892	0
562	20240409	103800	130598267	1892	1892	1892	1892	248
563	20240409	103700	130129051	1892	1892	1892	1892	0
564	20240409	103600	130129051	1892	1892	1892	1892	0
565	20240409	103500	130129051	1892	1892	1892	1892	17
566	20240409	103400	130096887	1890	1890	1890	1890	0
567	20240409	103300	130096887	1890	1890	1890	1890	0
568	20240409	103200	130096887	1890	1890	1890	1890	10
569	20240409	103100	130077987	1890	1890	1890	1890	0
570	20240409	103000	130077987	1890	1892	1892	1890	980
571	20240409	102900	128225288	1898	1898	1898	1898	33
572	20240409	102800	128162654	1898	1898	1898	1898	95
573	20240409	102700	127982344	1898	1898	1898	1898	13
574	20240409	102600	127957670	1898	1898	1898	1898	13
575	20240409	102500	127932996	1898	1898	1898	1898	0
576	20240409	102400	127932996	1898	1898	1898	1898	0
577	20240409	102300	127932996	1898	1898	1898	1898	2
578	20240409	102200	127929200	1898	1898	1898	1898	10
579	20240409	102100	127910220	1889	1889	1889	1889	98
580	20240409	102000	127725098	1889	1894	1894	1889	1807
581	20240409	101900	124308568	1893	1893	1893	1893	0
582	20240409	101800	124308568	1893	1893	1893	1893	100
583	20240409	101700	124119268	1893	1893	1893	1893	185
584	20240409	101600	123769063	1884	1891	1891	1884	9300
585	20240409	101500	106209996	1888	1907	1907	1888	7800
586	20240409	101400	91409961	1910	1910	1910	1910	591
587	20240409	101300	90281151	1910	1910	1910	1910	0
588	20240409	101200	90281151	1910	1910	1910	1910	0
589	20240409	101100	90281151	1910	1910	1910	1910	0
590	20240409	101000	90281151	1910	1910	1910	1910	10
591	20240409	100900	90262051	1911	1911	1911	1911	0
592	20240409	100800	90262051	1911	1911	1911	1911	0
593	20240409	100700	90262051	1911	1911	1911	1911	0
594	20240409	100600	90262051	1911	1911	1911	1911	212
595	20240409	100500	89856919	1911	1911	1911	1911	0
596	20240409	100400	89856919	1911	1911	1911	1911	0
597	20240409	100300	89856919	1911	1911	1911	1911	1
598	20240409	100200	89855008	1897	1905	1905	1897	1900
599	20240409	100100	86244103	1912	1912	1912	1912	1
600	20240409	100000	86242191	1912	1912	1912	1912	0
601	20240409	095900	86242191	1912	1912	1912	1912	0
602	20240409	095800	86242191	1912	1912	1912	1912	1
603	20240409	095700	86240279	1910	1910	1910	1910	0
604	20240409	095600	86240279	1910	1912	1912	1910	6
605	20240409	095500	86228817	1900	1913	1913	1900	13040
606	20240409	095400	61409635	1913	1913	1913	1913	0
607	20240409	095300	61409635	1913	1913	1913	1913	11
608	20240409	095200	61388592	1913	1913	1913	1913	6
609	20240409	095100	61377114	1910	1910	1910	1910	0
610	20240409	095000	61377114	1910	1910	1910	1910	0
611	20240409	094900	61377114	1910	1910	1910	1910	0
612	20240409	094800	61377114	1910	1910	1910	1910	0
613	20240409	094700	61377114	1910	1910	1910	1910	0
614	20240409	094600	61377114	1910	1910	1910	1910	0
615	20240409	094500	61377114	1910	1910	1910	1910	442
616	20240409	094400	60532894	1910	1910	1910	1910	0
617	20240409	094300	60532894	1910	1910	1910	1910	3
618	20240409	094200	60527164	1910	1910	1910	1910	0
619	20240409	094100	60527164	1910	1910	1910	1910	0
620	20240409	094000	60527164	1910	1910	1910	1910	200
621	20240409	093900	60145164	1910	1910	1910	1910	13
622	20240409	093800	60120334	1910	1910	1910	1910	554
623	20240409	093700	59062194	1910	1910	1910	1910	268
624	20240409	093600	58550314	1910	1910	1910	1910	101
625	20240409	093500	58357404	1905	1905	1905	1905	145
626	20240409	093400	58081179	1905	1908	1908	1905	2052
627	20240409	093300	54170849	1910	1910	1910	1910	19
628	20240409	093200	54134559	1910	1910	1910	1910	326
629	20240409	093100	53511899	1908	1910	1910	1908	316
630	20240409	093000	52908967	1910	1910	1910	1908	114
631	20240409	092900	52691433	1912	1910	1912	1910	204
632	20240409	092800	52301791	1910	1910	1910	1910	0
633	20240409	092700	52301791	1910	1910	1910	1910	0
634	20240409	092600	52301791	1910	1910	1910	1910	1200
635	20240409	092500	50009791	1910	1914	1914	1910	127
636	20240409	092400	49767141	1915	1915	1915	1915	36
637	20240409	092300	49698201	1916	1916	1916	1916	0
638	20240409	092200	49698201	1916	1916	1916	1916	28
639	20240409	092100	49644553	1904	1904	1904	1904	52
640	20240409	092000	49545545	1920	1916	1920	1900	5497
641	20240409	091900	39046004	1920	1915	1920	1915	49
642	20240409	091800	38952149	1921	1921	1921	1921	0
643	20240409	091700	38952149	1921	1921	1921	1921	0
644	20240409	091600	38952149	1921	1921	1921	1921	1
645	20240409	091500	38950228	1915	1915	1915	1915	251
646	20240409	091400	38469563	1913	1913	1913	1913	0
647	20240409	091300	38469563	1913	1913	1913	1913	0
648	20240409	091200	38469563	1913	1913	1913	1913	0
649	20240409	091100	38469563	1913	1913	1913	1913	0
650	20240409	091000	38469563	1913	1913	1913	1913	0
651	20240409	090900	38469563	1913	1913	1913	1913	186
652	20240409	090800	38113745	1913	1912	1913	1911	1001
653	20240409	090700	36199726	1913	1913	1913	1913	100
654	20240409	090600	36008426	1913	1902	1913	1901	687
655	20240409	090500	34701353	1900	1924	1924	1900	1514
656	20240409	090400	31823138	1925	1925	1925	1925	3
657	20240409	090300	31817363	1920	1920	1920	1920	1009
658	20240409	090200	29880083	1920	1920	1920	1920	0
659	20240409	090100	29880083	1920	1915	1920	1901	2460
660	20240409	090000	25182547	1901	1901	1901	1901	13247