KissMeData/014470/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	185500	463793145	1878	1878	1878	1878	10366
3	20240416	185400	463793145	1878	1878	1878	1878	0
4	20240416	185300	463793145	1878	1878	1878	1878	0
5	20240416	185200	463793145	1878	1878	1878	1878	0
6	20240416	185100	463793145	1878	1878	1878	1878	0
7	20240416	185000	463793145	1878	1878	1878	1878	0
8	20240416	184900	463793145	1878	1878	1878	1878	0
9	20240416	184800	463793145	1878	1878	1878	1878	0
10	20240416	184700	463793145	1878	1878	1878	1878	0
11	20240416	184600	463793145	1878	1878	1878	1878	0
12	20240416	184500	463793145	1878	1878	1878	1878	0
13	20240416	184400	463793145	1878	1878	1878	1878	0
14	20240416	184300	463793145	1878	1878	1878	1878	0
15	20240416	184200	463793145	1878	1878	1878	1878	0
16	20240416	184100	463793145	1878	1878	1878	1878	0
17	20240416	184000	463793145	1878	1878	1878	1878	0
18	20240416	183900	463793145	1878	1878	1878	1878	0
19	20240416	183800	463793145	1878	1878	1878	1878	0
20	20240416	183700	463793145	1878	1878	1878	1878	0
21	20240416	183600	463793145	1878	1878	1878	1878	0
22	20240416	183500	463793145	1878	1878	1878	1878	0
23	20240416	183400	463793145	1878	1878	1878	1878	0
24	20240416	183300	463793145	1878	1878	1878	1878	0
25	20240416	183200	463793145	1878	1878	1878	1878	0
26	20240416	183100	463793145	1878	1878	1878	1878	0
27	20240416	183000	463793145	1878	1878	1878	1878	0
28	20240416	182900	463793145	1878	1878	1878	1878	0
29	20240416	182800	463793145	1878	1878	1878	1878	0
30	20240416	182700	463793145	1878	1878	1878	1878	0
31	20240416	182600	463793145	1878	1878	1878	1878	0
32	20240416	182500	463793145	1878	1878	1878	1878	10366
33	20240416	182400	463793145	1878	1878	1878	1878	0
34	20240416	182300	463793145	1878	1878	1878	1878	0
35	20240416	182200	463793145	1878	1878	1878	1878	0
36	20240416	182100	463793145	1878	1878	1878	1878	0
37	20240416	182000	463793145	1878	1878	1878	1878	0
38	20240416	181900	463793145	1878	1878	1878	1878	0
39	20240416	181800	463793145	1878	1878	1878	1878	0
40	20240416	181700	463793145	1878	1878	1878	1878	0
41	20240416	181600	463793145	1878	1878	1878	1878	0
42	20240416	181500	463793145	1878	1878	1878	1878	0
43	20240416	181400	463793145	1878	1878	1878	1878	0
44	20240416	181300	463793145	1878	1878	1878	1878	0
45	20240416	181200	463793145	1878	1878	1878	1878	0
46	20240416	181100	463793145	1878	1878	1878	1878	0
47	20240416	181000	463793145	1878	1878	1878	1878	0
48	20240416	180900	463793145	1878	1878	1878	1878	0
49	20240416	180800	463793145	1878	1878	1878	1878	0
50	20240416	180700	463793145	1878	1878	1878	1878	0
51	20240416	180600	463793145	1878	1878	1878	1878	0
52	20240416	180500	463793145	1878	1878	1878	1878	0
53	20240416	180400	463793145	1878	1878	1878	1878	0
54	20240416	180300	463793145	1878	1878	1878	1878	0
55	20240416	180200	463793145	1878	1878	1878	1878	0
56	20240416	180100	463793145	1878	1878	1878	1878	0
57	20240416	180000	463793145	1878	1878	1878	1878	0
58	20240416	175900	463793145	1878	1878	1878	1878	0
59	20240416	175800	463793145	1878	1878	1878	1878	0
60	20240416	175700	463793145	1878	1878	1878	1878	0
61	20240416	175600	463793145	1878	1878	1878	1878	0
62	20240416	175500	463793145	1878	1878	1878	1878	10366
63	20240416	175400	463793145	1878	1878	1878	1878	0
64	20240416	175300	463793145	1878	1878	1878	1878	0
65	20240416	175200	463793145	1878	1878	1878	1878	0
66	20240416	175100	463793145	1878	1878	1878	1878	0
67	20240416	175000	463793145	1878	1878	1878	1878	0
68	20240416	174900	463793145	1878	1878	1878	1878	0
69	20240416	174800	463793145	1878	1878	1878	1878	0
70	20240416	174700	463793145	1878	1878	1878	1878	0
71	20240416	174600	463793145	1878	1878	1878	1878	0
72	20240416	174500	463793145	1878	1878	1878	1878	0
73	20240416	174400	463793145	1878	1878	1878	1878	0
74	20240416	174300	463793145	1878	1878	1878	1878	0
75	20240416	174200	463793145	1878	1878	1878	1878	0
76	20240416	174100	463793145	1878	1878	1878	1878	0
77	20240416	174000	463793145	1878	1878	1878	1878	0
78	20240416	173900	463793145	1878	1878	1878	1878	0
79	20240416	173800	463793145	1878	1878	1878	1878	0
80	20240416	173700	463793145	1878	1878	1878	1878	0
81	20240416	173600	463793145	1878	1878	1878	1878	0
82	20240416	173500	463793145	1878	1878	1878	1878	0
83	20240416	173400	463793145	1878	1878	1878	1878	0
84	20240416	173300	463793145	1878	1878	1878	1878	0
85	20240416	173200	463793145	1878	1878	1878	1878	0
86	20240416	173100	463793145	1878	1878	1878	1878	0
87	20240416	173000	463793145	1878	1878	1878	1878	0
88	20240416	172900	463793145	1878	1878	1878	1878	0
89	20240416	172800	463793145	1878	1878	1878	1878	0
90	20240416	172700	463793145	1878	1878	1878	1878	0
91	20240416	172600	463793145	1878	1878	1878	1878	0
92	20240416	172500	463793145	1878	1878	1878	1878	10366
93	20240416	172400	463793145	1878	1878	1878	1878	0
94	20240416	172300	463793145	1878	1878	1878	1878	0
95	20240416	172200	463793145	1878	1878	1878	1878	0
96	20240416	172100	463793145	1878	1878	1878	1878	0
97	20240416	172000	463793145	1878	1878	1878	1878	0
98	20240416	171900	463793145	1878	1878	1878	1878	0
99	20240416	171800	463793145	1878	1878	1878	1878	0
100	20240416	171700	463793145	1878	1878	1878	1878	0
101	20240416	171600	463793145	1878	1878	1878	1878	0
102	20240416	171500	463793145	1878	1878	1878	1878	0
103	20240416	171400	463793145	1878	1878	1878	1878	0
104	20240416	171300	463793145	1878	1878	1878	1878	0
105	20240416	171200	463793145	1878	1878	1878	1878	0
106	20240416	171100	463793145	1878	1878	1878	1878	0
107	20240416	171000	463793145	1878	1878	1878	1878	0
108	20240416	170900	463793145	1878	1878	1878	1878	0
109	20240416	170800	463793145	1878	1878	1878	1878	0
110	20240416	170700	463793145	1878	1878	1878	1878	0
111	20240416	170600	463793145	1878	1878	1878	1878	0
112	20240416	170500	463793145	1878	1878	1878	1878	0
113	20240416	170400	463793145	1878	1878	1878	1878	0
114	20240416	170300	463793145	1878	1878	1878	1878	0
115	20240416	170200	463793145	1878	1878	1878	1878	0
116	20240416	170100	463793145	1878	1878	1878	1878	0
117	20240416	170000	463793145	1878	1878	1878	1878	0
118	20240416	165900	463793145	1878	1878	1878	1878	0
119	20240416	165800	463793145	1878	1878	1878	1878	0
120	20240416	165700	463793145	1878	1878	1878	1878	0
121	20240416	165600	463793145	1878	1878	1878	1878	0
122	20240416	165500	463793145	1878	1878	1878	1878	10366
123	20240416	165400	463793145	1878	1878	1878	1878	0
124	20240416	165300	463793145	1878	1878	1878	1878	0
125	20240416	165200	463793145	1878	1878	1878	1878	0
126	20240416	165100	463793145	1878	1878	1878	1878	0
127	20240416	165000	463793145	1878	1878	1878	1878	0
128	20240416	164900	463793145	1878	1878	1878	1878	0
129	20240416	164800	463793145	1878	1878	1878	1878	0
130	20240416	164700	463793145	1878	1878	1878	1878	0
131	20240416	164600	463793145	1878	1878	1878	1878	0
132	20240416	164500	463793145	1878	1878	1878	1878	0
133	20240416	164400	463793145	1878	1878	1878	1878	0
134	20240416	164300	463793145	1878	1878	1878	1878	0
135	20240416	164200	463793145	1878	1878	1878	1878	0
136	20240416	164100	463793145	1878	1878	1878	1878	0
137	20240416	164000	463793145	1878	1878	1878	1878	0
138	20240416	163900	463793145	1878	1878	1878	1878	0
139	20240416	163800	463793145	1878	1878	1878	1878	0
140	20240416	163700	463793145	1878	1878	1878	1878	0
141	20240416	163600	463793145	1878	1878	1878	1878	0
142	20240416	163500	463793145	1878	1878	1878	1878	0
143	20240416	163400	463793145	1878	1878	1878	1878	0
144	20240416	163300	463793145	1878	1878	1878	1878	0
145	20240416	163200	463793145	1878	1878	1878	1878	0
146	20240416	163100	463793145	1878	1878	1878	1878	0
147	20240416	163000	463793145	1878	1878	1878	1878	0
148	20240416	162900	463793145	1878	1878	1878	1878	0
149	20240416	162800	463793145	1878	1878	1878	1878	0
150	20240416	162700	463793145	1878	1878	1878	1878	0
151	20240416	162600	463793145	1878	1878	1878	1878	0
152	20240416	162500	463793145	1878	1878	1878	1878	10366
153	20240416	162400	463793145	1878	1878	1878	1878	0
154	20240416	162300	463793145	1878	1878	1878	1878	0
155	20240416	162200	463793145	1878	1878	1878	1878	0
156	20240416	162100	463793145	1878	1878	1878	1878	0
157	20240416	162000	463793145	1878	1878	1878	1878	0
158	20240416	161900	463793145	1878	1878	1878	1878	0
159	20240416	161800	463793145	1878	1878	1878	1878	0
160	20240416	161700	463793145	1878	1878	1878	1878	0
161	20240416	161600	463793145	1878	1878	1878	1878	0
162	20240416	161500	463793145	1878	1878	1878	1878	0
163	20240416	161400	463793145	1878	1878	1878	1878	0
164	20240416	161300	463793145	1878	1878	1878	1878	0
165	20240416	161200	463793145	1878	1878	1878	1878	0
166	20240416	161100	463793145	1878	1878	1878	1878	0
167	20240416	161000	463793145	1878	1878	1878	1878	0
168	20240416	160900	463793145	1878	1878	1878	1878	0
169	20240416	160800	463793145	1878	1878	1878	1878	0
170	20240416	160700	463793145	1878	1878	1878	1878	0
171	20240416	160600	463793145	1878	1878	1878	1878	0
172	20240416	160500	463793145	1878	1878	1878	1878	0
173	20240416	160400	463793145	1878	1878	1878	1878	0
174	20240416	160300	463793145	1878	1878	1878	1878	0
175	20240416	160200	463793145	1878	1878	1878	1878	0
176	20240416	160100	463793145	1878	1878	1878	1878	0
177	20240416	160000	463793145	1878	1878	1878	1878	0
178	20240416	155900	463793145	1878	1878	1878	1878	0
179	20240416	155800	463793145	1878	1878	1878	1878	0
180	20240416	155700	463793145	1878	1878	1878	1878	0
181	20240416	155600	463793145	1878	1878	1878	1878	0
182	20240416	155500	463793145	1878	1878	1878	1878	10366
183	20240416	155400	463793145	1878	1878	1878	1878	0
184	20240416	155300	463793145	1878	1878	1878	1878	0
185	20240416	155200	463793145	1878	1878	1878	1878	0
186	20240416	155100	463793145	1878	1878	1878	1878	0
187	20240416	155000	463793145	1878	1878	1878	1878	0
188	20240416	154900	463793145	1878	1878	1878	1878	0
189	20240416	154800	463793145	1878	1878	1878	1878	0
190	20240416	154700	463793145	1878	1878	1878	1878	0
191	20240416	154600	463793145	1878	1878	1878	1878	0
192	20240416	154500	463793145	1878	1878	1878	1878	0
193	20240416	154400	463793145	1878	1878	1878	1878	0
194	20240416	154300	463793145	1878	1878	1878	1878	0
195	20240416	154200	463793145	1878	1878	1878	1878	0
196	20240416	154100	463793145	1878	1878	1878	1878	0
197	20240416	154000	463793145	1878	1878	1878	1878	0
198	20240416	153900	463793145	1878	1878	1878	1878	0
199	20240416	153800	463793145	1878	1878	1878	1878	0
200	20240416	153700	463793145	1878	1878	1878	1878	0
201	20240416	153600	463793145	1878	1878	1878	1878	0
202	20240416	153500	463793145	1878	1878	1878	1878	0
203	20240416	153400	463793145	1878	1878	1878	1878	0
204	20240416	153300	463793145	1878	1878	1878	1878	0
205	20240416	153200	463793145	1878	1878	1878	1878	0
206	20240416	153100	463793145	1878	1878	1878	1878	0
207	20240416	153000	463793145	1878	1878	1878	1878	10366
208	20240416	152900	444325797	1895	1895	1895	1895	0
209	20240416	152800	444325797	1895	1895	1895	1895	0
210	20240416	152700	444325797	1895	1895	1895	1895	0
211	20240416	152600	444325797	1895	1895	1895	1895	0
212	20240416	152500	444325797	1895	1895	1895	1895	0
213	20240416	152400	444325797	1895	1895	1895	1895	0
214	20240416	152300	444325797	1895	1895	1895	1895	0
215	20240416	152200	444325797	1895	1895	1895	1895	0
216	20240416	152100	444325797	1895	1895	1895	1895	0
217	20240416	152000	444325797	1895	1895	1895	1895	0
218	20240416	151900	444325797	1895	1884	1895	1884	87
219	20240416	151800	444160954	1895	1894	1896	1894	60
220	20240416	151700	444047307	1895	1895	1895	1895	12
221	20240416	151600	444024567	1899	1898	1899	1898	3
222	20240416	151500	444018872	1881	1882	1882	1881	3
223	20240416	151400	444013228	1899	1899	1899	1899	0
224	20240416	151300	444013228	1899	1900	1900	1899	122
225	20240416	151200	443781526	1900	1887	1900	1878	815
226	20240416	151100	442240960	1890	1888	1890	1888	405
227	20240416	151000	441476134	1888	1878	1888	1876	178
228	20240416	150900	441140607	1888	1886	1888	1886	253
229	20240416	150800	440663146	1887	1888	1888	1886	322
230	20240416	150700	440055785	1888	1885	1888	1885	1001
231	20240416	150600	438166702	1887	1887	1887	1887	0
232	20240416	150500	438166702	1887	1885	1887	1885	133
233	20240416	150400	437915982	1871	1885	1885	1871	305
234	20240416	150300	437342457	1885	1883	1885	1883	1100
235	20240416	150200	435269557	1885	1881	1885	1881	502
236	20240416	150100	434325287	1885	1882	1885	1882	1010
237	20240416	150000	432423383	1883	1870	1883	1870	51
238	20240416	145900	432328000	1883	1875	1883	1874	1323
239	20240416	145800	429843552	1875	1875	1876	1875	1222
240	20240416	145700	427551300	1876	1870	1876	1870	3542
241	20240416	145600	420925135	1870	1870	1870	1870	0
242	20240416	145500	420925135	1870	1855	1870	1855	30913
243	20240416	145400	363434234	1855	1855	1855	1855	0
244	20240416	145300	363434234	1855	1855	1855	1855	51
245	20240416	145200	363339629	1856	1853	1856	1846	4732
246	20240416	145100	354600251	1855	1854	1855	1854	222
247	20240416	145000	354188528	1856	1855	1856	1855	601
248	20240416	144900	353073672	1856	1855	1856	1855	101
249	20240416	144800	352886284	1855	1855	1855	1855	0
250	20240416	144700	352886284	1855	1852	1855	1850	1012
251	20240416	144600	351013492	1850	1850	1850	1850	0
252	20240416	144500	351013492	1850	1850	1850	1850	40
253	20240416	144400	350939492	1850	1855	1855	1850	278
254	20240416	144300	350424390	1853	1853	1853	1853	94
255	20240416	144200	350250208	1855	1855	1855	1855	0
256	20240416	144100	350250208	1855	1855	1855	1855	216
257	20240416	144000	349849528	1857	1856	1857	1856	88
258	20240416	143900	349686150	1857	1857	1857	1857	0
259	20240416	143800	349686150	1857	1857	1857	1857	16
260	20240416	143700	349656438	1857	1857	1857	1857	0
261	20240416	143600	349656438	1857	1857	1857	1857	107
262	20240416	143500	349457739	1857	1857	1857	1857	310
263	20240416	143400	348882069	1857	1857	1857	1857	85
264	20240416	143300	348724224	1857	1857	1857	1857	222
265	20240416	143200	348311970	1856	1855	1856	1850	2142
266	20240416	143100	344345329	1855	1855	1855	1855	100
267	20240416	143000	344159829	1855	1855	1855	1855	99
268	20240416	142900	343976184	1855	1855	1855	1855	86
269	20240416	142800	343816654	1856	1856	1856	1856	82
270	20240416	142700	343664462	1856	1856	1856	1856	408
271	20240416	142600	342907214	1856	1853	1856	1853	601
272	20240416	142500	341793033	1853	1853	1853	1853	0
273	20240416	142400	341793033	1853	1853	1853	1853	106
274	20240416	142300	341596615	1853	1853	1853	1853	2499
275	20240416	142200	336965968	1851	1852	1853	1851	143
276	20240416	142100	336701049	1853	1853	1853	1853	105
277	20240416	142000	336506484	1853	1853	1853	1853	95
278	20240416	141900	336330449	1847	1847	1847	1847	123
279	20240416	141800	336103268	1847	1847	1847	1847	1000
280	20240416	141700	334256268	1847	1846	1847	1846	89
281	20240416	141600	334091886	1847	1847	1847	1846	2290
282	20240416	141500	329862437	1847	1847	1847	1847	109
283	20240416	141400	329661114	1846	1846	1847	1846	2413
284	20240416	141300	325205613	1846	1847	1847	1846	1080
285	20240416	141200	323211833	1847	1847	1847	1847	0
286	20240416	141100	323211833	1847	1847	1847	1847	2
287	20240416	141000	323208139	1852	1852	1852	1852	0
288	20240416	140900	323208139	1852	1848	1852	1848	550
289	20240416	140800	322191539	1854	1854	1854	1854	0
290	20240416	140700	322191539	1854	1854	1854	1854	0
291	20240416	140600	322191539	1854	1854	1854	1854	1
292	20240416	140500	322189685	1854	1854	1854	1853	5
293	20240416	140400	322180416	1856	1856	1856	1856	0
294	20240416	140300	322180416	1856	1847	1856	1845	4741
295	20240416	140200	313430259	1857	1846	1857	1846	3
296	20240416	140100	313424710	1857	1847	1857	1847	6003
297	20240416	140000	302305440	1847	1847	1847	1847	428
298	20240416	135900	301514924	1847	1848	1848	1847	200
299	20240416	135800	301145473	1847	1847	1847	1847	0
300	20240416	135700	301145473	1847	1847	1847	1847	0
301	20240416	135600	301145473	1847	1847	1847	1847	0
302	20240416	135500	301145473	1847	1847	1847	1847	182
303	20240416	135400	300809319	1847	1847	1847	1847	4
304	20240416	135300	300801931	1847	1847	1847	1847	201
305	20240416	135200	300430684	1847	1847	1847	1847	0
306	20240416	135100	300430684	1847	1847	1847	1847	0
307	20240416	135000	300430684	1847	1847	1847	1847	10
308	20240416	134900	300412214	1847	1847	1847	1847	0
309	20240416	134800	300412214	1847	1847	1847	1847	31
310	20240416	134700	300354957	1848	1848	1848	1848	10
311	20240416	134600	300336477	1847	1847	1847	1847	0
312	20240416	134500	300336477	1847	1847	1847	1847	100
313	20240416	134400	300151777	1846	1846	1846	1846	1665
314	20240416	134300	297078187	1846	1850	1850	1846	7217
315	20240416	134200	283743091	1850	1850	1850	1850	2
316	20240416	134100	283739391	1850	1850	1850	1850	1
317	20240416	134000	283737541	1850	1851	1851	1850	2
318	20240416	133900	283733840	1849	1849	1849	1849	0
319	20240416	133800	283733840	1849	1849	1849	1849	0
320	20240416	133700	283733840	1849	1849	1849	1849	100
321	20240416	133600	283548940	1856	1856	1856	1856	0
322	20240416	133500	283548940	1856	1851	1856	1851	3
323	20240416	133400	283543382	1856	1856	1856	1856	0
324	20240416	133300	283543382	1856	1856	1856	1856	0
325	20240416	133200	283543382	1856	1856	1856	1856	0
326	20240416	133100	283543382	1856	1856	1856	1856	0
327	20240416	133000	283543382	1856	1856	1856	1856	0
328	20240416	132900	283543382	1856	1855	1856	1855	90
329	20240416	132800	283376347	1850	1850	1850	1850	0
330	20240416	132700	283376347	1850	1850	1850	1850	0
331	20240416	132600	283376347	1850	1850	1850	1850	122
332	20240416	132500	283150647	1850	1850	1850	1850	0
333	20240416	132400	283150647	1850	1849	1850	1849	19
334	20240416	132300	283115515	1850	1850	1850	1850	5
335	20240416	132200	283106265	1850	1850	1850	1850	0
336	20240416	132100	283106265	1850	1850	1850	1850	1
337	20240416	132000	283104415	1850	1850	1850	1850	1003
338	20240416	131900	281248865	1857	1857	1857	1857	0
339	20240416	131800	281248865	1857	1857	1857	1857	0
340	20240416	131700	281248865	1857	1857	1857	1857	0
341	20240416	131600	281248865	1857	1857	1857	1857	0
342	20240416	131500	281248865	1857	1857	1857	1857	0
343	20240416	131400	281248865	1857	1857	1857	1857	10
344	20240416	131300	281230295	1857	1857	1857	1857	10
345	20240416	131200	281211725	1857	1857	1857	1857	0
346	20240416	131100	281211725	1857	1852	1857	1852	2
347	20240416	131000	281208016	1850	1850	1850	1850	0
348	20240416	130900	281208016	1850	1853	1853	1850	1929
349	20240416	130800	277638875	1857	1857	1857	1857	0
350	20240416	130700	277638875	1857	1852	1857	1852	30
351	20240416	130600	277583310	1852	1852	1852	1852	0
352	20240416	130500	277583310	1852	1852	1852	1852	1
353	20240416	130400	277581458	1850	1850	1850	1850	0
354	20240416	130300	277581458	1850	1850	1850	1850	32
355	20240416	130200	277522258	1850	1850	1850	1850	53
356	20240416	130100	277424208	1850	1850	1850	1850	0
357	20240416	130000	277424208	1850	1850	1850	1850	9
358	20240416	125900	277407558	1850	1850	1850	1850	0
359	20240416	125800	277407558	1850	1850	1850	1850	350
360	20240416	125700	276760058	1850	1852	1852	1850	1048
361	20240416	125600	274821254	1850	1850	1850	1850	0
362	20240416	125500	274821254	1850	1850	1850	1850	0
363	20240416	125400	274821254	1850	1850	1850	1850	11
364	20240416	125300	274800904	1852	1852	1852	1852	1
365	20240416	125200	274799052	1850	1850	1850	1850	0
366	20240416	125100	274799052	1850	1854	1854	1850	496
367	20240416	125000	273881290	1857	1857	1857	1857	5
368	20240416	124900	273872005	1858	1858	1858	1858	0
369	20240416	124800	273872005	1858	1858	1858	1858	45
370	20240416	124700	273788395	1854	1854	1854	1854	100
371	20240416	124600	273602995	1856	1856	1856	1856	12
372	20240416	124500	273580723	1855	1855	1855	1855	20
373	20240416	124400	273543623	1855	1855	1855	1855	0
374	20240416	124300	273543623	1855	1855	1855	1855	0
375	20240416	124200	273543623	1855	1855	1855	1855	4
376	20240416	124100	273536203	1855	1851	1855	1850	151
377	20240416	124000	273256797	1850	1850	1850	1850	0
378	20240416	123900	273256797	1850	1850	1850	1850	0
379	20240416	123800	273256797	1850	1850	1850	1850	0
380	20240416	123700	273256797	1850	1850	1850	1850	0
381	20240416	123600	273256797	1850	1851	1851	1850	271
382	20240416	123500	272755347	1850	1850	1850	1850	0
383	20240416	123400	272755347	1850	1850	1850	1850	0
384	20240416	123300	272755347	1850	1850	1850	1850	1
385	20240416	123200	272753497	1850	1850	1850	1850	0
386	20240416	123100	272753497	1850	1854	1854	1850	898
387	20240416	123000	271091336	1854	1855	1855	1854	14
388	20240416	122900	271065378	1858	1858	1858	1858	0
389	20240416	122800	271065378	1858	1858	1858	1858	50
390	20240416	122700	270972478	1858	1855	1858	1855	255
391	20240416	122600	270499450	1855	1855	1855	1855	0
392	20240416	122500	270499450	1855	1855	1855	1855	11
393	20240416	122400	270479045	1855	1855	1855	1855	0
394	20240416	122300	270479045	1855	1856	1856	1855	101
395	20240416	122200	270291621	1856	1856	1856	1856	64
396	20240416	122100	270172837	1856	1856	1856	1856	1
397	20240416	122000	270170981	1856	1856	1856	1856	0
398	20240416	121900	270170981	1856	1856	1856	1856	0
399	20240416	121800	270170981	1856	1856	1856	1856	10
400	20240416	121700	270152421	1856	1856	1856	1856	0
401	20240416	121600	270152421	1856	1856	1856	1856	3
402	20240416	121500	270146853	1856	1856	1856	1856	0
403	20240416	121400	270146853	1856	1856	1856	1856	924
404	20240416	121300	268431909	1856	1856	1856	1856	6
405	20240416	121200	268420773	1856	1856	1856	1856	102
406	20240416	121100	268231461	1856	1856	1856	1856	21
407	20240416	121000	268192485	1856	1856	1856	1856	0
408	20240416	120900	268192485	1856	1856	1856	1856	2622
409	20240416	120800	263326053	1859	1859	1859	1859	0
410	20240416	120700	263326053	1859	1859	1859	1859	0
411	20240416	120600	263326053	1859	1856	1859	1856	24
412	20240416	120500	263281506	1857	1853	1857	1853	9341
413	20240416	120400	245944795	1854	1854	1854	1854	0
414	20240416	120300	245944795	1854	1854	1854	1854	0
415	20240416	120200	245944795	1854	1854	1854	1854	3
416	20240416	120100	245939233	1851	1851	1851	1851	135
417	20240416	120000	245689348	1850	1854	1854	1850	6
418	20240416	115900	245678239	1854	1854	1854	1854	0
419	20240416	115800	245678239	1854	1855	1855	1854	501
420	20240416	115700	244749384	1855	1855	1855	1855	0
421	20240416	115600	244749384	1855	1855	1855	1855	2
422	20240416	115500	244745674	1850	1850	1850	1850	0
423	20240416	115400	244745674	1850	1850	1850	1850	0
424	20240416	115300	244745674	1850	1850	1850	1850	0
425	20240416	115200	244745674	1850	1850	1850	1850	0
426	20240416	115100	244745674	1850	1850	1850	1850	0
427	20240416	115000	244745674	1850	1850	1850	1850	0
428	20240416	114900	244745674	1850	1850	1850	1850	0
429	20240416	114800	244745674	1850	1850	1850	1850	2045
430	20240416	114700	240962424	1856	1855	1856	1850	3201
431	20240416	114600	235040034	1856	1855	1856	1855	9
432	20240416	114500	235023337	1855	1855	1855	1855	0
433	20240416	114400	235023337	1855	1852	1855	1852	2701
434	20240416	114300	230015030	1851	1851	1851	1851	0
435	20240416	114200	230015030	1851	1851	1851	1851	21
436	20240416	114100	229976159	1852	1852	1852	1852	0
437	20240416	114000	229976159	1852	1852	1852	1852	0
438	20240416	113900	229976159	1852	1852	1852	1852	0
439	20240416	113800	229976159	1852	1852	1852	1852	2
440	20240416	113700	229972455	1856	1856	1856	1856	30
441	20240416	113600	229916775	1857	1857	1857	1857	0
442	20240416	113500	229916775	1857	1857	1857	1857	50
443	20240416	113400	229823925	1852	1852	1852	1852	0
444	20240416	113300	229823925	1852	1857	1857	1852	343
445	20240416	113200	229187019	1857	1857	1857	1857	29
446	20240416	113100	229133166	1852	1852	1852	1852	1
447	20240416	113000	229131314	1852	1857	1857	1852	24
448	20240416	112900	229086756	1851	1851	1851	1851	1804
449	20240416	112800	225747552	1851	1856	1856	1851	203
450	20240416	112700	225371784	1851	1851	1851	1851	0
451	20240416	112600	225371784	1851	1851	1851	1851	19
452	20240416	112500	225336615	1850	1850	1850	1850	1028
453	20240416	112400	223434815	1850	1849	1850	1849	379
454	20240416	112300	222733675	1849	1847	1849	1847	401
455	20240416	112200	221993026	1847	1847	1847	1847	97
456	20240416	112100	221813867	1849	1849	1849	1849	0
457	20240416	112000	221813867	1849	1849	1849	1849	381
458	20240416	111900	221109398	1850	1850	1850	1850	5
459	20240416	111800	221100148	1850	1850	1850	1850	0
460	20240416	111700	221100148	1850	1850	1850	1850	50
461	20240416	111600	221007648	1850	1850	1850	1850	0
462	20240416	111500	221007648	1850	1850	1850	1850	0
463	20240416	111400	221007648	1850	1847	1850	1846	317
464	20240416	111300	220422306	1847	1848	1848	1847	5357
465	20240416	111200	210522592	1850	1848	1850	1848	51
466	20240416	111100	210428342	1848	1850	1850	1848	6497
467	20240416	111000	198417395	1850	1850	1850	1850	0
468	20240416	110900	198417395	1850	1850	1850	1850	0
469	20240416	110800	198417395	1850	1852	1852	1850	588
470	20240416	110700	197328819	1852	1852	1852	1852	0
471	20240416	110600	197328819	1852	1852	1852	1852	48
472	20240416	110500	197239923	1852	1852	1852	1852	0
473	20240416	110400	197239923	1852	1850	1852	1850	250
474	20240416	110300	196777223	1850	1850	1850	1850	150
475	20240416	110200	196499723	1857	1850	1857	1850	27
476	20240416	110100	196449766	1849	1849	1849	1849	59
477	20240416	110000	196340675	1848	1850	1850	1848	938
478	20240416	105900	194607153	1850	1852	1852	1849	990
479	20240416	105800	192776125	1852	1852	1852	1852	0
480	20240416	105700	192776125	1852	1852	1852	1852	59
481	20240416	105600	192666857	1849	1849	1849	1849	0
482	20240416	105500	192666857	1849	1849	1849	1849	0
483	20240416	105400	192666857	1849	1853	1853	1849	1065
484	20240416	105300	190695625	1854	1854	1854	1854	60
485	20240416	105200	190584385	1858	1858	1858	1858	1
486	20240416	105100	190582527	1854	1854	1854	1854	319
487	20240416	105000	189991101	1853	1853	1853	1853	0
488	20240416	104900	189991101	1853	1853	1853	1853	0
489	20240416	104800	189991101	1853	1851	1853	1851	2128
490	20240416	104700	186048033	1851	1852	1852	1851	9
491	20240416	104600	186031373	1852	1852	1852	1852	190
492	20240416	104500	185679493	1854	1848	1854	1848	56
493	20240416	104400	185575680	1848	1848	1848	1848	13
494	20240416	104300	185551656	1846	1848	1848	1846	1113
495	20240416	104200	183496341	1849	1849	1849	1849	1
496	20240416	104100	183494492	1849	1849	1849	1849	0
497	20240416	104000	183494492	1849	1849	1849	1849	0
498	20240416	103900	183494492	1849	1851	1851	1849	7530
499	20240416	103800	169563716	1852	1852	1852	1852	132
500	20240416	103700	169319252	1855	1855	1855	1855	1
501	20240416	103600	169317397	1860	1861	1861	1860	239
502	20240416	103500	168872638	1861	1854	1861	1854	708
503	20240416	103400	167555964	1854	1850	1854	1850	33
504	20240416	103300	167494878	1854	1851	1854	1850	3408
505	20240416	103200	161189172	1853	1860	1860	1851	2550
506	20240416	103100	156456361	1860	1860	1860	1860	21
507	20240416	103000	156417301	1860	1860	1860	1860	0
508	20240416	102900	156417301	1860	1860	1860	1860	0
509	20240416	102800	156417301	1860	1860	1860	1860	0
510	20240416	102700	156417301	1860	1860	1860	1860	446
511	20240416	102600	155587741	1859	1859	1859	1859	2
512	20240416	102500	155584023	1858	1858	1858	1858	486
513	20240416	102400	154681035	1858	1859	1859	1858	2942
514	20240416	102300	149211885	1860	1860	1860	1860	48
515	20240416	102200	149122605	1860	1860	1860	1860	0
516	20240416	102100	149122605	1860	1860	1860	1860	1000
517	20240416	102000	147262605	1861	1861	1861	1860	131
518	20240416	101900	147018934	1861	1861	1861	1861	10
519	20240416	101800	147000324	1860	1861	1861	1859	605
520	20240416	101700	145875457	1861	1861	1861	1861	1050
521	20240416	101600	143921407	1860	1861	1861	1859	932
522	20240416	101500	142188163	1861	1861	1861	1861	0
523	20240416	101400	142188163	1861	1864	1869	1861	811
524	20240416	101300	140678873	1861	1861	1861	1861	10
525	20240416	101200	140660263	1861	1861	1861	1861	30
526	20240416	101100	140604433	1859	1859	1859	1859	300
527	20240416	101000	140046733	1859	1860	1860	1859	230
528	20240416	100900	139619023	1860	1860	1860	1859	1798
529	20240416	100800	136276424	1860	1866	1866	1860	7817
530	20240416	100700	121717281	1869	1869	1869	1869	301
531	20240416	100600	121154712	1869	1869	1869	1869	0
532	20240416	100500	121154712	1869	1869	1869	1869	11
533	20240416	100400	121134153	1869	1869	1869	1869	0
534	20240416	100300	121134153	1869	1868	1869	1867	627
535	20240416	100200	119963539	1869	1869	1869	1869	0
536	20240416	100100	119963539	1869	1869	1869	1869	100
537	20240416	100000	119776639	1869	1869	1869	1869	1
538	20240416	095900	119774770	1869	1869	1869	1869	10
539	20240416	095800	119756080	1869	1869	1869	1869	2703
540	20240416	095700	114704173	1868	1867	1870	1867	107
541	20240416	095600	114504390	1867	1867	1867	1867	37
542	20240416	095500	114435311	1867	1866	1867	1866	81
543	20240416	095400	114284094	1867	1867	1867	1867	52
544	20240416	095300	114187010	1867	1867	1867	1867	164
545	20240416	095200	113880822	1868	1870	1870	1867	1189
546	20240416	095100	111660791	1869	1869	1869	1869	128
547	20240416	095000	111421559	1870	1875	1875	1870	1772
548	20240416	094900	108106840	1876	1876	1876	1876	117
549	20240416	094800	107887348	1877	1877	1877	1877	1
550	20240416	094700	107885471	1877	1877	1877	1877	138
551	20240416	094600	107626445	1880	1875	1880	1875	698
552	20240416	094500	106314916	1876	1872	1876	1872	137
553	20240416	094400	106057940	1872	1871	1872	1871	32
554	20240416	094300	105998067	1872	1873	1873	1872	39
555	20240416	094200	105925058	1873	1871	1873	1871	60
556	20240416	094100	105812778	1871	1876	1876	1871	103
557	20240416	094000	105620050	1871	1871	1871	1871	0
558	20240416	093900	105620050	1871	1871	1871	1871	1
559	20240416	093800	105618179	1871	1871	1871	1871	26
560	20240416	093700	105569533	1867	1867	1867	1867	100
561	20240416	093600	105382833	1867	1870	1870	1867	514
562	20240416	093500	104421953	1870	1870	1870	1870	3
563	20240416	093400	104416343	1870	1865	1870	1865	51
564	20240416	093300	104321223	1870	1865	1870	1865	10
565	20240416	093200	104302568	1872	1865	1872	1864	5131
566	20240416	093100	94709170	1866	1871	1876	1865	2344
567	20240416	093000	90334768	1876	1872	1877	1872	9
568	20240416	092900	90317903	1868	1865	1868	1865	280
569	20240416	092800	89795634	1870	1873	1873	1866	8533
570	20240416	092700	73836689	1873	1873	1873	1873	28
571	20240416	092600	73784245	1873	1873	1873	1873	260
572	20240416	092500	73297265	1873	1874	1874	1873	3
573	20240416	092400	73291644	1874	1874	1874	1873	621
574	20240416	092300	72128281	1874	1878	1878	1874	2430
575	20240416	092200	67570497	1879	1879	1880	1879	1109
576	20240416	092100	65486681	1879	1880	1880	1879	987
577	20240416	092000	63631170	1880	1880	1880	1880	1
578	20240416	091900	63629290	1880	1880	1880	1880	2
579	20240416	091800	63625530	1880	1880	1880	1880	4
580	20240416	091700	63618010	1879	1877	1880	1877	1352
581	20240416	091600	61076424	1877	1878	1878	1877	104
582	20240416	091500	60881186	1880	1877	1880	1877	431
583	20240416	091400	60071242	1877	1876	1877	1876	220
584	20240416	091300	59658502	1876	1876	1876	1876	0
585	20240416	091200	59658502	1876	1876	1876	1876	0
586	20240416	091100	59658502	1876	1879	1880	1876	1801
587	20240416	091000	56273558	1880	1879	1885	1878	1023
588	20240416	090900	54351666	1885	1885	1885	1885	4
589	20240416	090800	54344126	1885	1874	1885	1874	76
590	20240416	090700	54201548	1880	1884	1884	1880	1649
591	20240416	090600	51100404	1884	1880	1884	1880	207
592	20240416	090500	50711232	1873	1873	1873	1873	0
593	20240416	090400	50711232	1873	1876	1876	1872	1082
594	20240416	090300	48684136	1879	1879	1879	1879	110
595	20240416	090200	48477446	1880	1886	1886	1880	1927
596	20240416	090100	44850995	1885	1904	1904	1885	5434
597	20240416	090000	34593661	1896	1923	1923	1896	18159