KissMeData/052770/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	192300	941781458	1823	1823	1823	1823	10536
3	20240409	192200	941781458	1823	1823	1823	1823	0
4	20240409	192100	941781458	1823	1823	1823	1823	0
5	20240409	192000	941781458	1823	1823	1823	1823	0
6	20240409	191900	941781458	1823	1823	1823	1823	0
7	20240409	191800	941781458	1823	1823	1823	1823	0
8	20240409	191700	941781458	1823	1823	1823	1823	0
9	20240409	191600	941781458	1823	1823	1823	1823	0
10	20240409	191500	941781458	1823	1823	1823	1823	0
11	20240409	191400	941781458	1823	1823	1823	1823	0
12	20240409	191300	941781458	1823	1823	1823	1823	0
13	20240409	191200	941781458	1823	1823	1823	1823	0
14	20240409	191100	941781458	1823	1823	1823	1823	0
15	20240409	191000	941781458	1823	1823	1823	1823	0
16	20240409	190900	941781458	1823	1823	1823	1823	0
17	20240409	190800	941781458	1823	1823	1823	1823	0
18	20240409	190700	941781458	1823	1823	1823	1823	0
19	20240409	190600	941781458	1823	1823	1823	1823	0
20	20240409	190500	941781458	1823	1823	1823	1823	0
21	20240409	190400	941781458	1823	1823	1823	1823	0
22	20240409	190300	941781458	1823	1823	1823	1823	0
23	20240409	190200	941781458	1823	1823	1823	1823	0
24	20240409	190100	941781458	1823	1823	1823	1823	0
25	20240409	190000	941781458	1823	1823	1823	1823	0
26	20240409	185900	941781458	1823	1823	1823	1823	0
27	20240409	185800	941781458	1823	1823	1823	1823	0
28	20240409	185700	941781458	1823	1823	1823	1823	0
29	20240409	185600	941781458	1823	1823	1823	1823	0
30	20240409	185500	941781458	1823	1823	1823	1823	0
31	20240409	185400	941781458	1823	1823	1823	1823	0
32	20240409	185300	941781458	1823	1823	1823	1823	10536
33	20240409	185200	941781458	1823	1823	1823	1823	0
34	20240409	185100	941781458	1823	1823	1823	1823	0
35	20240409	185000	941781458	1823	1823	1823	1823	0
36	20240409	184900	941781458	1823	1823	1823	1823	0
37	20240409	184800	941781458	1823	1823	1823	1823	0
38	20240409	184700	941781458	1823	1823	1823	1823	0
39	20240409	184600	941781458	1823	1823	1823	1823	0
40	20240409	184500	941781458	1823	1823	1823	1823	0
41	20240409	184400	941781458	1823	1823	1823	1823	0
42	20240409	184300	941781458	1823	1823	1823	1823	0
43	20240409	184200	941781458	1823	1823	1823	1823	0
44	20240409	184100	941781458	1823	1823	1823	1823	0
45	20240409	184000	941781458	1823	1823	1823	1823	0
46	20240409	183900	941781458	1823	1823	1823	1823	0
47	20240409	183800	941781458	1823	1823	1823	1823	0
48	20240409	183700	941781458	1823	1823	1823	1823	0
49	20240409	183600	941781458	1823	1823	1823	1823	0
50	20240409	183500	941781458	1823	1823	1823	1823	0
51	20240409	183400	941781458	1823	1823	1823	1823	0
52	20240409	183300	941781458	1823	1823	1823	1823	0
53	20240409	183200	941781458	1823	1823	1823	1823	0
54	20240409	183100	941781458	1823	1823	1823	1823	0
55	20240409	183000	941781458	1823	1823	1823	1823	0
56	20240409	182900	941781458	1823	1823	1823	1823	0
57	20240409	182800	941781458	1823	1823	1823	1823	0
58	20240409	182700	941781458	1823	1823	1823	1823	0
59	20240409	182600	941781458	1823	1823	1823	1823	0
60	20240409	182500	941781458	1823	1823	1823	1823	0
61	20240409	182400	941781458	1823	1823	1823	1823	0
62	20240409	182300	941781458	1823	1823	1823	1823	10536
63	20240409	182200	941781458	1823	1823	1823	1823	0
64	20240409	182100	941781458	1823	1823	1823	1823	0
65	20240409	182000	941781458	1823	1823	1823	1823	0
66	20240409	181900	941781458	1823	1823	1823	1823	0
67	20240409	181800	941781458	1823	1823	1823	1823	0
68	20240409	181700	941781458	1823	1823	1823	1823	0
69	20240409	181600	941781458	1823	1823	1823	1823	0
70	20240409	181500	941781458	1823	1823	1823	1823	0
71	20240409	181400	941781458	1823	1823	1823	1823	0
72	20240409	181300	941781458	1823	1823	1823	1823	0
73	20240409	181200	941781458	1823	1823	1823	1823	0
74	20240409	181100	941781458	1823	1823	1823	1823	0
75	20240409	181000	941781458	1823	1823	1823	1823	0
76	20240409	180900	941781458	1823	1823	1823	1823	0
77	20240409	180800	941781458	1823	1823	1823	1823	0
78	20240409	180700	941781458	1823	1823	1823	1823	0
79	20240409	180600	941781458	1823	1823	1823	1823	0
80	20240409	180500	941781458	1823	1823	1823	1823	0
81	20240409	180400	941781458	1823	1823	1823	1823	0
82	20240409	180300	941781458	1823	1823	1823	1823	0
83	20240409	180200	941781458	1823	1823	1823	1823	0
84	20240409	180100	941781458	1823	1823	1823	1823	0
85	20240409	180000	941781458	1823	1823	1823	1823	0
86	20240409	175900	941781458	1823	1823	1823	1823	0
87	20240409	175800	941781458	1823	1823	1823	1823	0
88	20240409	175700	941781458	1823	1823	1823	1823	0
89	20240409	175600	941781458	1823	1823	1823	1823	0
90	20240409	175500	941781458	1823	1823	1823	1823	0
91	20240409	175400	941781458	1823	1823	1823	1823	0
92	20240409	175300	941781458	1823	1823	1823	1823	10536
93	20240409	175200	941781458	1823	1823	1823	1823	0
94	20240409	175100	941781458	1823	1823	1823	1823	0
95	20240409	175000	941781458	1823	1823	1823	1823	0
96	20240409	174900	941781458	1823	1823	1823	1823	0
97	20240409	174800	941781458	1823	1823	1823	1823	0
98	20240409	174700	941781458	1823	1823	1823	1823	0
99	20240409	174600	941781458	1823	1823	1823	1823	0
100	20240409	174500	941781458	1823	1823	1823	1823	0
101	20240409	174400	941781458	1823	1823	1823	1823	0
102	20240409	174300	941781458	1823	1823	1823	1823	0
103	20240409	174200	941781458	1823	1823	1823	1823	0
104	20240409	174100	941781458	1823	1823	1823	1823	0
105	20240409	174000	941781458	1823	1823	1823	1823	0
106	20240409	173900	941781458	1823	1823	1823	1823	0
107	20240409	173800	941781458	1823	1823	1823	1823	0
108	20240409	173700	941781458	1823	1823	1823	1823	0
109	20240409	173600	941781458	1823	1823	1823	1823	0
110	20240409	173500	941781458	1823	1823	1823	1823	0
111	20240409	173400	941781458	1823	1823	1823	1823	0
112	20240409	173300	941781458	1823	1823	1823	1823	0
113	20240409	173200	941781458	1823	1823	1823	1823	0
114	20240409	173100	941781458	1823	1823	1823	1823	0
115	20240409	173000	941781458	1823	1823	1823	1823	0
116	20240409	172900	941781458	1823	1823	1823	1823	0
117	20240409	172800	941781458	1823	1823	1823	1823	0
118	20240409	172700	941781458	1823	1823	1823	1823	0
119	20240409	172600	941781458	1823	1823	1823	1823	0
120	20240409	172500	941781458	1823	1823	1823	1823	0
121	20240409	172400	941781458	1823	1823	1823	1823	0
122	20240409	172300	941781458	1823	1823	1823	1823	10536
123	20240409	172200	941781458	1823	1823	1823	1823	0
124	20240409	172100	941781458	1823	1823	1823	1823	0
125	20240409	172000	941781458	1823	1823	1823	1823	0
126	20240409	171900	941781458	1823	1823	1823	1823	0
127	20240409	171800	941781458	1823	1823	1823	1823	0
128	20240409	171700	941781458	1823	1823	1823	1823	0
129	20240409	171600	941781458	1823	1823	1823	1823	0
130	20240409	171500	941781458	1823	1823	1823	1823	0
131	20240409	171400	941781458	1823	1823	1823	1823	0
132	20240409	171300	941781458	1823	1823	1823	1823	0
133	20240409	171200	941781458	1823	1823	1823	1823	0
134	20240409	171100	941781458	1823	1823	1823	1823	0
135	20240409	171000	941781458	1823	1823	1823	1823	0
136	20240409	170900	941781458	1823	1823	1823	1823	0
137	20240409	170800	941781458	1823	1823	1823	1823	0
138	20240409	170700	941781458	1823	1823	1823	1823	0
139	20240409	170600	941781458	1823	1823	1823	1823	0
140	20240409	170500	941781458	1823	1823	1823	1823	0
141	20240409	170400	941781458	1823	1823	1823	1823	0
142	20240409	170300	941781458	1823	1823	1823	1823	0
143	20240409	170200	941781458	1823	1823	1823	1823	0
144	20240409	170100	941781458	1823	1823	1823	1823	0
145	20240409	170000	941781458	1823	1823	1823	1823	0
146	20240409	165900	941781458	1823	1823	1823	1823	0
147	20240409	165800	941781458	1823	1823	1823	1823	0
148	20240409	165700	941781458	1823	1823	1823	1823	0
149	20240409	165600	941781458	1823	1823	1823	1823	0
150	20240409	165500	941781458	1823	1823	1823	1823	0
151	20240409	165400	941781458	1823	1823	1823	1823	0
152	20240409	165300	941781458	1823	1823	1823	1823	10536
153	20240409	165200	941781458	1823	1823	1823	1823	0
154	20240409	165100	941781458	1823	1823	1823	1823	0
155	20240409	165000	941781458	1823	1823	1823	1823	0
156	20240409	164900	941781458	1823	1823	1823	1823	0
157	20240409	164800	941781458	1823	1823	1823	1823	0
158	20240409	164700	941781458	1823	1823	1823	1823	0
159	20240409	164600	941781458	1823	1823	1823	1823	0
160	20240409	164500	941781458	1823	1823	1823	1823	0
161	20240409	164400	941781458	1823	1823	1823	1823	0
162	20240409	164300	941781458	1823	1823	1823	1823	0
163	20240409	164200	941781458	1823	1823	1823	1823	0
164	20240409	164100	941781458	1823	1823	1823	1823	0
165	20240409	164000	941781458	1823	1823	1823	1823	0
166	20240409	163900	941781458	1823	1823	1823	1823	0
167	20240409	163800	941781458	1823	1823	1823	1823	0
168	20240409	163700	941781458	1823	1823	1823	1823	0
169	20240409	163600	941781458	1823	1823	1823	1823	0
170	20240409	163500	941781458	1823	1823	1823	1823	0
171	20240409	163400	941781458	1823	1823	1823	1823	0
172	20240409	163300	941781458	1823	1823	1823	1823	0
173	20240409	163200	941781458	1823	1823	1823	1823	0
174	20240409	163100	941781458	1823	1823	1823	1823	0
175	20240409	163000	941781458	1823	1823	1823	1823	0
176	20240409	162900	941781458	1823	1823	1823	1823	0
177	20240409	162800	941781458	1823	1823	1823	1823	0
178	20240409	162700	941781458	1823	1823	1823	1823	0
179	20240409	162600	941781458	1823	1823	1823	1823	0
180	20240409	162500	941781458	1823	1823	1823	1823	0
181	20240409	162400	941781458	1823	1823	1823	1823	0
182	20240409	162300	941781458	1823	1823	1823	1823	10536
183	20240409	162200	941781458	1823	1823	1823	1823	0
184	20240409	162100	941781458	1823	1823	1823	1823	0
185	20240409	162000	941781458	1823	1823	1823	1823	0
186	20240409	161900	941781458	1823	1823	1823	1823	0
187	20240409	161800	941781458	1823	1823	1823	1823	0
188	20240409	161700	941781458	1823	1823	1823	1823	0
189	20240409	161600	941781458	1823	1823	1823	1823	0
190	20240409	161500	941781458	1823	1823	1823	1823	0
191	20240409	161400	941781458	1823	1823	1823	1823	0
192	20240409	161300	941781458	1823	1823	1823	1823	0
193	20240409	161200	941781458	1823	1823	1823	1823	0
194	20240409	161100	941781458	1823	1823	1823	1823	0
195	20240409	161000	941781458	1823	1823	1823	1823	0
196	20240409	160900	941781458	1823	1823	1823	1823	0
197	20240409	160800	941781458	1823	1823	1823	1823	0
198	20240409	160700	941781458	1823	1823	1823	1823	0
199	20240409	160600	941781458	1823	1823	1823	1823	0
200	20240409	160500	941781458	1823	1823	1823	1823	0
201	20240409	160400	941781458	1823	1823	1823	1823	0
202	20240409	160300	941781458	1823	1823	1823	1823	0
203	20240409	160200	941781458	1823	1823	1823	1823	0
204	20240409	160100	941781458	1823	1823	1823	1823	0
205	20240409	160000	941781458	1823	1823	1823	1823	0
206	20240409	155900	941781458	1823	1823	1823	1823	0
207	20240409	155800	941781458	1823	1823	1823	1823	0
208	20240409	155700	941781458	1823	1823	1823	1823	0
209	20240409	155600	941781458	1823	1823	1823	1823	0
210	20240409	155500	941781458	1823	1823	1823	1823	0
211	20240409	155400	941781458	1823	1823	1823	1823	0
212	20240409	155300	941781458	1823	1823	1823	1823	10536
213	20240409	155200	941781458	1823	1823	1823	1823	0
214	20240409	155100	941781458	1823	1823	1823	1823	0
215	20240409	155000	941781458	1823	1823	1823	1823	0
216	20240409	154900	941781458	1823	1823	1823	1823	0
217	20240409	154800	941781458	1823	1823	1823	1823	0
218	20240409	154700	941781458	1823	1823	1823	1823	0
219	20240409	154600	941781458	1823	1823	1823	1823	0
220	20240409	154500	941781458	1823	1823	1823	1823	0
221	20240409	154400	941781458	1823	1823	1823	1823	0
222	20240409	154300	941781458	1823	1823	1823	1823	0
223	20240409	154200	941781458	1823	1823	1823	1823	0
224	20240409	154100	941781458	1823	1823	1823	1823	0
225	20240409	154000	941781458	1823	1823	1823	1823	0
226	20240409	153900	941781458	1823	1823	1823	1823	0
227	20240409	153800	941781458	1823	1823	1823	1823	0
228	20240409	153700	941781458	1823	1823	1823	1823	0
229	20240409	153600	941781458	1823	1823	1823	1823	0
230	20240409	153500	941781458	1823	1823	1823	1823	0
231	20240409	153400	941781458	1823	1823	1823	1823	0
232	20240409	153300	941781458	1823	1823	1823	1823	0
233	20240409	153200	941781458	1823	1823	1823	1823	0
234	20240409	153100	941781458	1823	1823	1823	1823	0
235	20240409	153000	941781458	1823	1823	1823	1823	10536
236	20240409	152900	922574330	1811	1811	1811	1811	0
237	20240409	152800	922574330	1811	1811	1811	1811	0
238	20240409	152700	922574330	1811	1811	1811	1811	0
239	20240409	152600	922574330	1811	1811	1811	1811	0
240	20240409	152500	922574330	1811	1811	1811	1811	0
241	20240409	152400	922574330	1811	1811	1811	1811	0
242	20240409	152300	922574330	1811	1811	1811	1811	0
243	20240409	152200	922574330	1811	1811	1811	1811	0
244	20240409	152100	922574330	1811	1811	1811	1811	0
245	20240409	152000	922574330	1811	1811	1811	1811	0
246	20240409	151900	922574330	1811	1822	1822	1811	628
247	20240409	151800	921431522	1826	1826	1826	1826	0
248	20240409	151700	921431522	1826	1826	1826	1826	0
249	20240409	151600	921431522	1826	1826	1826	1826	70
250	20240409	151500	921303702	1826	1822	1826	1822	1000
251	20240409	151400	919479284	1826	1826	1826	1826	0
252	20240409	151300	919479284	1826	1826	1826	1826	0
253	20240409	151200	919479284	1826	1826	1826	1826	0
254	20240409	151100	919479284	1826	1826	1826	1826	4
255	20240409	151000	919471980	1802	1803	1803	1802	196
256	20240409	150900	919118608	1803	1803	1803	1803	985
257	20240409	150800	917342653	1826	1826	1826	1826	0
258	20240409	150700	917342653	1826	1822	1826	1822	1388
259	20240409	150600	914810407	1796	1799	1826	1796	4479
260	20240409	150500	906745550	1814	1810	1814	1798	4269
261	20240409	150400	899046014	1823	1823	1823	1823	0
262	20240409	150300	899046014	1823	1823	1823	1823	4
263	20240409	150200	899038722	1823	1808	1823	1808	353
264	20240409	150100	898395803	1804	1804	1804	1804	33
265	20240409	150000	898336271	1825	1825	1825	1824	71
266	20240409	145900	898206726	1827	1827	1827	1827	0
267	20240409	145800	898206726	1827	1827	1827	1827	1
268	20240409	145700	898204899	1827	1827	1827	1827	30
269	20240409	145600	898150089	1827	1826	1827	1826	300
270	20240409	145500	897602115	1803	1821	1826	1803	107
271	20240409	145400	897406761	1800	1813	1821	1800	1900
272	20240409	145300	893976316	1815	1815	1815	1815	142
273	20240409	145200	893718586	1800	1800	1800	1800	0
274	20240409	145100	893718586	1800	1841	1841	1800	29771
275	20240409	145000	839962994	1832	1832	1832	1832	0
276	20240409	144900	839962994	1832	1832	1832	1832	0
277	20240409	144800	839962994	1832	1832	1832	1832	0
278	20240409	144700	839962994	1832	1833	1833	1832	3358
279	20240409	144600	833808280	1833	1834	1834	1833	141
280	20240409	144500	833549727	1834	1844	1844	1834	7579
281	20240409	144400	819607216	1844	1844	1844	1844	0
282	20240409	144300	819607216	1844	1844	1844	1844	0
283	20240409	144200	819607216	1844	1844	1844	1844	0
284	20240409	144100	819607216	1844	1844	1844	1844	0
285	20240409	144000	819607216	1844	1844	1844	1844	0
286	20240409	143900	819607216	1844	1844	1844	1844	300
287	20240409	143800	819054016	1844	1844	1844	1844	0
288	20240409	143700	819054016	1844	1844	1844	1844	0
289	20240409	143600	819054016	1844	1844	1844	1844	0
290	20240409	143500	819054016	1844	1849	1849	1844	1686
291	20240409	143400	815941627	1849	1849	1849	1849	0
292	20240409	143300	815941627	1849	1849	1849	1849	0
293	20240409	143200	815941627	1849	1849	1849	1849	0
294	20240409	143100	815941627	1849	1849	1849	1849	0
295	20240409	143000	815941627	1849	1849	1849	1849	100
296	20240409	142900	815756727	1850	1850	1850	1850	0
297	20240409	142800	815756727	1850	1850	1850	1850	0
298	20240409	142700	815756727	1850	1850	1850	1850	0
299	20240409	142600	815756727	1850	1850	1850	1850	0
300	20240409	142500	815756727	1850	1850	1850	1850	0
301	20240409	142400	815756727	1850	1850	1850	1850	126
302	20240409	142300	815523627	1860	1860	1860	1860	2000
303	20240409	142200	811803627	1860	1860	1860	1860	0
304	20240409	142100	811803627	1860	1860	1860	1860	65
305	20240409	142000	811682727	1860	1860	1860	1860	0
306	20240409	141900	811682727	1860	1860	1860	1860	0
307	20240409	141800	811682727	1860	1860	1860	1860	148
308	20240409	141700	811407447	1850	1850	1850	1850	0
309	20240409	141600	811407447	1850	1850	1850	1850	0
310	20240409	141500	811407447	1850	1850	1850	1850	0
311	20240409	141400	811407447	1850	1850	1850	1850	0
312	20240409	141300	811407447	1850	1851	1851	1850	57
313	20240409	141200	811301967	1850	1850	1850	1850	0
314	20240409	141100	811301967	1850	1850	1850	1850	0
315	20240409	141000	811301967	1850	1850	1850	1850	0
316	20240409	140900	811301967	1850	1850	1850	1850	0
317	20240409	140800	811301967	1850	1850	1850	1850	4
318	20240409	140700	811294567	1850	1851	1851	1850	4100
319	20240409	140600	803707899	1861	1861	1861	1861	0
320	20240409	140500	803707899	1861	1861	1861	1861	0
321	20240409	140400	803707899	1861	1860	1861	1860	4269
322	20240409	140300	795767014	1850	1850	1850	1850	0
323	20240409	140200	795767014	1850	1850	1850	1850	180
324	20240409	140100	795434014	1850	1850	1850	1850	0
325	20240409	140000	795434014	1850	1850	1850	1850	0
326	20240409	135900	795434014	1850	1850	1850	1850	0
327	20240409	135800	795434014	1850	1850	1850	1850	0
328	20240409	135700	795434014	1850	1850	1850	1850	567
329	20240409	135600	794385064	1850	1850	1850	1850	0
330	20240409	135500	794385064	1850	1850	1850	1850	0
331	20240409	135400	794385064	1850	1850	1850	1850	0
332	20240409	135300	794385064	1850	1850	1850	1850	0
333	20240409	135200	794385064	1850	1850	1850	1850	100
334	20240409	135100	794200064	1850	1850	1850	1850	0
335	20240409	135000	794200064	1850	1850	1850	1850	0
336	20240409	134900	794200064	1850	1851	1851	1850	4000
337	20240409	134800	786799252	1861	1861	1861	1861	0
338	20240409	134700	786799252	1861	1861	1861	1861	0
339	20240409	134600	786799252	1861	1861	1861	1861	0
340	20240409	134500	786799252	1861	1861	1861	1861	0
341	20240409	134400	786799252	1861	1861	1861	1861	0
342	20240409	134300	786799252	1861	1861	1861	1861	0
343	20240409	134200	786799252	1861	1861	1861	1861	0
344	20240409	134100	786799252	1861	1859	1861	1859	3360
345	20240409	134000	780547163	1850	1850	1850	1850	280
346	20240409	133900	780029163	1850	1850	1850	1850	0
347	20240409	133800	780029163	1850	1858	1858	1850	9265
348	20240409	133700	762839969	1857	1857	1857	1857	0
349	20240409	133600	762839969	1857	1857	1857	1857	68
350	20240409	133500	762713693	1860	1860	1860	1860	0
351	20240409	133400	762713693	1860	1857	1860	1857	3423
352	20240409	133300	756348320	1857	1857	1857	1857	0
353	20240409	133200	756348320	1857	1857	1857	1857	11
354	20240409	133100	756327893	1857	1857	1857	1857	0
355	20240409	133000	756327893	1857	1857	1857	1857	0
356	20240409	132900	756327893	1857	1857	1857	1857	0
357	20240409	132800	756327893	1857	1857	1857	1857	100
358	20240409	132700	756142193	1857	1857	1857	1857	0
359	20240409	132600	756142193	1857	1861	1861	1857	26
360	20240409	132500	756093887	1857	1859	1859	1857	153
361	20240409	132400	755809462	1861	1861	1861	1861	0
362	20240409	132300	755809462	1861	1861	1861	1861	12
363	20240409	132200	755787130	1862	1862	1862	1862	138
364	20240409	132100	755530174	1863	1865	1865	1863	3
365	20240409	132000	755524583	1865	1865	1865	1865	0
366	20240409	131900	755524583	1865	1865	1865	1865	0
367	20240409	131800	755524583	1865	1865	1865	1865	5
368	20240409	131700	755515258	1875	1875	1875	1875	0
369	20240409	131600	755515258	1875	1865	1875	1865	3000
370	20240409	131500	749895338	1858	1858	1858	1858	4004
371	20240409	131400	742455906	1858	1863	1863	1858	19817
372	20240409	131300	705601393	1875	1875	1875	1875	0
373	20240409	131200	705601393	1875	1875	1875	1875	1000
374	20240409	131100	703726393	1862	1862	1862	1862	173
375	20240409	131000	703404267	1862	1862	1875	1862	335
376	20240409	130900	702777879	1862	1862	1862	1862	105
377	20240409	130800	702582369	1862	1862	1862	1862	105
378	20240409	130700	702386859	1862	1862	1862	1862	105
379	20240409	130600	702191349	1870	1861	1870	1861	502
380	20240409	130500	701253420	1861	1860	1861	1860	2003
381	20240409	130400	697525852	1860	1877	1877	1860	377
382	20240409	130300	696822700	1877	1877	1877	1877	1
383	20240409	130200	696820823	1877	1877	1877	1877	0
384	20240409	130100	696820823	1877	1887	1888	1877	1190
385	20240409	130000	694583901	1890	1890	1890	1890	0
386	20240409	125900	694583901	1890	1890	1890	1890	0
387	20240409	125800	694583901	1890	1889	1890	1889	15
388	20240409	125700	694555556	1892	1899	1899	1892	115
389	20240409	125600	694337590	1900	1901	1902	1900	1113
390	20240409	125500	692222539	1901	1902	1910	1901	9
391	20240409	125400	692205419	1901	1901	1901	1901	1
392	20240409	125300	692203518	1912	1912	1912	1912	13
393	20240409	125200	692178662	1914	1914	1914	1914	0
394	20240409	125100	692178662	1914	1914	1914	1914	0
395	20240409	125000	692178662	1914	1900	1914	1900	6304
396	20240409	124900	680138737	1900	1910	1910	1900	5108
397	20240409	124800	670404530	1901	1911	1911	1901	569
398	20240409	124700	669322761	1911	1910	1911	1900	5193
399	20240409	124600	659428846	1901	1911	1911	1901	126
400	20240409	124500	659189120	1911	1910	1911	1910	1643
401	20240409	124400	656050964	1910	1909	1910	1895	4964
402	20240409	124300	646583187	1900	1886	1909	1885	2052
403	20240409	124200	642689026	1886	1910	1910	1886	1152
404	20240409	124100	640509245	1910	1910	1910	1910	1001
405	20240409	124000	638597335	1910	1907	1910	1895	973
406	20240409	123900	636748358	1910	1910	1910	1879	721
407	20240409	123800	635378885	1910	1905	1910	1905	6282
408	20240409	123700	623390966	1908	1908	1909	1905	251
409	20240409	123600	622912045	1905	1910	1910	1905	3404
410	20240409	123500	616411395	1910	1904	1910	1904	9882
411	20240409	123400	597577230	1904	1883	1904	1881	62501
412	20240409	123300	479510578	1884	1876	1884	1876	18304
413	20240409	123200	445049153	1879	1879	1879	1879	0
414	20240409	123100	445049153	1879	1878	1879	1878	158
415	20240409	123000	444752321	1871	1871	1871	1871	105
416	20240409	122900	444555866	1868	1869	1869	1868	113
417	20240409	122800	444344684	1869	1869	1869	1869	10
418	20240409	122700	444325994	1883	1883	1883	1883	0
419	20240409	122600	444325994	1883	1883	1883	1883	0
420	20240409	122500	444325994	1883	1883	1883	1883	0
421	20240409	122400	444325994	1883	1883	1883	1883	0
422	20240409	122300	444325994	1883	1883	1883	1883	0
423	20240409	122200	444325994	1883	1883	1883	1883	0
424	20240409	122100	444325994	1883	1883	1883	1883	0
425	20240409	122000	444325994	1883	1883	1883	1883	0
426	20240409	121900	444325994	1883	1883	1883	1883	0
427	20240409	121800	444325994	1883	1883	1883	1883	5
428	20240409	121700	444316579	1859	1859	1859	1859	50
429	20240409	121600	444223629	1857	1857	1857	1857	0
430	20240409	121500	444223629	1857	1857	1857	1857	0
431	20240409	121400	444223629	1857	1857	1857	1857	0
432	20240409	121300	444223629	1857	1857	1857	1857	0
433	20240409	121200	444223629	1857	1857	1857	1857	0
434	20240409	121100	444223629	1857	1857	1857	1857	1
435	20240409	121000	444221772	1884	1876	1884	1876	1494
436	20240409	120900	441414922	1876	1876	1876	1876	0
437	20240409	120800	441414922	1876	1874	1876	1874	6507
438	20240409	120700	429208396	1876	1866	1876	1866	10000
439	20240409	120600	410493389	1865	1865	1865	1865	165
440	20240409	120500	410185664	1863	1851	1863	1851	236
441	20240409	120400	409748708	1851	1851	1851	1851	26
442	20240409	120300	409700582	1867	1865	1867	1865	1189
443	20240409	120200	407481537	1865	1865	1865	1865	33
444	20240409	120100	407419992	1865	1865	1865	1865	2
445	20240409	120000	407416262	1858	1853	1858	1853	260
446	20240409	115900	406933882	1850	1850	1850	1850	0
447	20240409	115800	406933882	1850	1851	1851	1850	60
448	20240409	115700	406822875	1850	1850	1850	1850	0
449	20240409	115600	406822875	1850	1850	1850	1850	14
450	20240409	115500	406796975	1851	1851	1851	1851	0
451	20240409	115400	406796975	1851	1851	1851	1851	100
452	20240409	115300	406611875	1850	1850	1850	1850	0
453	20240409	115200	406611875	1850	1850	1850	1850	0
454	20240409	115100	406611875	1850	1850	1850	1850	0
455	20240409	115000	406611875	1850	1850	1850	1850	0
456	20240409	114900	406611875	1850	1866	1866	1850	2930
457	20240409	114800	401147734	1866	1865	1866	1865	2683
458	20240409	114700	396143353	1865	1855	1865	1855	1030
459	20240409	114600	394226279	1855	1855	1855	1855	1072
460	20240409	114500	392237719	1855	1855	1855	1855	1010
461	20240409	114400	390364169	1855	1855	1855	1855	0
462	20240409	114300	390364169	1855	1855	1860	1855	4981
463	20240409	114200	381123914	1855	1855	1855	1855	0
464	20240409	114100	381123914	1855	1848	1855	1848	321
465	20240409	114000	380528739	1855	1855	1855	1855	1
466	20240409	113900	380526884	1848	1848	1848	1848	100
467	20240409	113800	380342084	1848	1848	1848	1848	0
468	20240409	113700	380342084	1848	1847	1848	1847	6362
469	20240409	113600	368590470	1846	1846	1846	1846	0
470	20240409	113500	368590470	1846	1846	1846	1846	0
471	20240409	113400	368590470	1846	1846	1846	1846	363
472	20240409	113300	367920372	1836	1836	1836	1836	3103
473	20240409	113200	362223264	1836	1836	1836	1836	5500
474	20240409	113100	352125264	1836	1836	1836	1836	0
475	20240409	113000	352125264	1836	1836	1836	1836	0
476	20240409	112900	352125264	1836	1836	1836	1836	4
477	20240409	112800	352117920	1836	1836	1836	1836	0
478	20240409	112700	352117920	1836	1836	1836	1836	0
479	20240409	112600	352117920	1836	1836	1836	1836	0
480	20240409	112500	352117920	1836	1836	1836	1836	52
481	20240409	112400	352022448	1836	1836	1836	1836	0
482	20240409	112300	352022448	1836	1836	1836	1836	100
483	20240409	112200	351838848	1841	1841	1841	1841	0
484	20240409	112100	351838848	1841	1841	1841	1841	0
485	20240409	112000	351838848	1841	1841	1841	1841	0
486	20240409	111900	351838848	1841	1841	1841	1841	0
487	20240409	111800	351838848	1841	1841	1841	1841	0
488	20240409	111700	351838848	1841	1841	1841	1841	0
489	20240409	111600	351838848	1841	1841	1841	1841	1000
490	20240409	111500	349997848	1835	1835	1835	1835	0
491	20240409	111400	349997848	1835	1835	1835	1835	0
492	20240409	111300	349997848	1835	1835	1835	1835	100
493	20240409	111200	349814348	1835	1835	1835	1835	0
494	20240409	111100	349814348	1835	1835	1835	1835	0
495	20240409	111000	349814348	1835	1835	1835	1835	0
496	20240409	110900	349814348	1835	1835	1835	1835	0
497	20240409	110800	349814348	1835	1835	1835	1835	0
498	20240409	110700	349814348	1835	1835	1835	1835	100
499	20240409	110600	349630848	1835	1835	1835	1835	0
500	20240409	110500	349630848	1835	1835	1835	1835	10
501	20240409	110400	349612498	1847	1847	1847	1847	0
502	20240409	110300	349612498	1847	1847	1847	1847	0
503	20240409	110200	349612498	1847	1847	1847	1847	0
504	20240409	110100	349612498	1847	1847	1847	1847	1000
505	20240409	110000	347765498	1833	1833	1833	1833	0
506	20240409	105900	347765498	1833	1833	1833	1833	0
507	20240409	105800	347765498	1833	1833	1833	1833	0
508	20240409	105700	347765498	1833	1833	1833	1833	0
509	20240409	105600	347765498	1833	1840	1840	1833	1004
510	20240409	105500	345918985	1840	1840	1840	1840	38
511	20240409	105400	345849065	1840	1840	1840	1840	1
512	20240409	105300	345847225	1840	1840	1840	1840	0
513	20240409	105200	345847225	1840	1840	1840	1840	1
514	20240409	105100	345845385	1840	1840	1840	1840	0
515	20240409	105000	345845385	1840	1840	1840	1840	0
516	20240409	104900	345845385	1840	1840	1840	1840	0
517	20240409	104800	345845385	1840	1840	1840	1840	0
518	20240409	104700	345845385	1840	1840	1840	1840	0
519	20240409	104600	345845385	1840	1840	1840	1840	865
520	20240409	104500	344253785	1841	1841	1841	1841	1000
521	20240409	104400	342412785	1850	1850	1850	1850	0
522	20240409	104300	342412785	1850	1850	1850	1850	0
523	20240409	104200	342412785	1850	1850	1850	1850	0
524	20240409	104100	342412785	1850	1850	1850	1850	0
525	20240409	104000	342412785	1850	1850	1850	1850	0
526	20240409	103900	342412785	1850	1850	1850	1850	0
527	20240409	103800	342412785	1850	1850	1850	1850	35
528	20240409	103700	342348035	1855	1855	1855	1855	30
529	20240409	103600	342292385	1861	1861	1861	1861	1
530	20240409	103500	342290524	1850	1850	1850	1850	0
531	20240409	103400	342290524	1850	1847	1850	1847	2204
532	20240409	103300	338215932	1847	1847	1847	1847	760
533	20240409	103200	336812212	1845	1845	1845	1845	0
534	20240409	103100	336812212	1845	1843	1845	1843	720
535	20240409	103000	335484492	1843	1833	1843	1833	28
536	20240409	102900	335432958	1844	1844	1844	1844	0
537	20240409	102800	335432958	1844	1844	1844	1844	0
538	20240409	102700	335432958	1844	1844	1844	1844	3
539	20240409	102600	335427426	1847	1847	1847	1847	0
540	20240409	102500	335427426	1847	1847	1847	1847	0
541	20240409	102400	335427426	1847	1847	1847	1847	0
542	20240409	102300	335427426	1847	1847	1847	1847	0
543	20240409	102200	335427426	1847	1847	1847	1847	2000
544	20240409	102100	331733426	1832	1832	1832	1832	1000
545	20240409	102000	329901426	1832	1832	1832	1832	91
546	20240409	101900	329734714	1830	1830	1830	1830	0
547	20240409	101800	329734714	1830	1832	1832	1830	8765
548	20240409	101700	313685919	1832	1832	1832	1832	0
549	20240409	101600	313685919	1832	1833	1833	1832	1650
550	20240409	101500	310661519	1845	1842	1845	1842	704
551	20240409	101400	309363131	1833	1833	1833	1833	0
552	20240409	101300	309363131	1833	1844	1844	1833	1709
553	20240409	101200	306229852	1833	1836	1836	1833	563
554	20240409	101100	305196666	1834	1831	1834	1831	12055
555	20240409	101000	283123958	1831	1831	1831	1831	30025
556	20240409	100900	228148183	1831	1831	1831	1831	3
557	20240409	100800	228142690	1831	1825	1831	1825	500
558	20240409	100700	227229091	1819	1819	1819	1819	0
559	20240409	100600	227229091	1819	1820	1820	1819	5891
560	20240409	100500	216512471	1819	1808	1819	1808	5006
561	20240409	100400	207406623	1826	1809	1826	1807	4712
562	20240409	100300	198864596	1810	1810	1811	1810	3514
563	20240409	100200	192503622	1811	1815	1815	1811	4151
564	20240409	100100	184978561	1817	1817	1817	1817	0
565	20240409	100000	184978561	1817	1827	1827	1817	2858
566	20240409	095900	179779287	1827	1827	1827	1827	0
567	20240409	095800	179779287	1827	1827	1827	1827	0
568	20240409	095700	179779287	1827	1827	1827	1827	1422
569	20240409	095600	177181293	1827	1827	1827	1827	2
570	20240409	095500	177177639	1821	1821	1821	1821	285
571	20240409	095400	176658654	1831	1830	1831	1827	2639
572	20240409	095300	171826921	1827	1820	1830	1820	37
573	20240409	095200	171759255	1820	1820	1820	1820	1
574	20240409	095100	171757435	1820	1829	1829	1820	6080
575	20240409	095000	160668367	1831	1847	1847	1830	7073
576	20240409	094900	147717257	1850	1850	1850	1850	453
577	20240409	094800	146879207	1850	1863	1863	1850	8122
578	20240409	094700	131773173	1873	1873	1873	1873	0
579	20240409	094600	131773173	1873	1873	1873	1873	0
580	20240409	094500	131773173	1873	1862	1873	1862	2869
581	20240409	094400	126401890	1862	1861	1862	1861	157
582	20240409	094300	126109703	1861	1863	1863	1861	2962
583	20240409	094200	120597067	1876	1876	1876	1876	0
584	20240409	094100	120597067	1876	1876	1876	1876	6
585	20240409	094000	120585811	1883	1883	1883	1883	1
586	20240409	093900	120583928	1859	1871	1871	1859	198
587	20240409	093800	120213494	1871	1875	1887	1871	5093
588	20240409	093700	110639378	1874	1869	1874	1869	2550
589	20240409	093600	105868560	1869	1869	1869	1869	0
590	20240409	093500	105868560	1869	1869	1870	1869	4261
591	20240409	093400	97901541	1870	1869	1870	1869	3000
592	20240409	093300	92292635	1869	1868	1869	1868	2600
593	20240409	093200	87433293	1870	1870	1870	1869	5141
594	20240409	093100	77821860	1858	1858	1858	1858	449
595	20240409	093000	76987618	1860	1863	1871	1860	2970
596	20240409	092900	71453093	1860	1856	1860	1855	2052
597	20240409	092800	67645476	1856	1853	1856	1853	1301
598	20240409	092700	65231522	1852	1852	1852	1852	96
599	20240409	092600	65053730	1852	1849	1852	1849	2326
600	20240409	092500	60749033	1831	1841	1852	1830	1701
601	20240409	092400	57622952	1830	1830	1830	1830	2
602	20240409	092300	57619292	1852	1830	1852	1828	203
603	20240409	092200	57247317	1828	1828	1828	1828	2
604	20240409	092100	57243661	1828	1852	1852	1828	2
605	20240409	092000	57239981	1826	1824	1853	1824	4
606	20240409	091900	57232652	1820	1820	1820	1820	5
607	20240409	091800	57223552	1853	1809	1853	1809	2473
608	20240409	091700	52676573	1806	1822	1822	1802	2959
609	20240409	091600	47326066	1822	1831	1838	1800	3038
610	20240409	091500	41787662	1839	1840	1840	1839	3153
611	20240409	091400	35986192	1840	1849	1849	1835	3504
612	20240409	091300	29533781	1849	1855	1855	1849	1883
613	20240409	091200	26047466	1858	1859	1859	1858	1311
614	20240409	091100	23611618	1860	1860	1860	1858	325
615	20240409	091000	23007396	1860	1862	1862	1860	502
616	20240409	090900	22072674	1862	1866	1866	1862	45
617	20240409	090800	21988864	1859	1858	1863	1858	2108
618	20240409	090700	18071969	1858	1863	1863	1858	900
619	20240409	090600	16399744	1858	1857	1858	1857	35
620	20240409	090500	16334719	1852	1852	1852	1852	1
621	20240409	090400	16332867	1852	1857	1861	1852	993
622	20240409	090300	14489104	1858	1873	1873	1858	1210
623	20240409	090200	12240624	1860	1858	1887	1846	2947
624	20240409	090100	6765957	1888	1833	1888	1833	2369
625	20240409	090000	2347235	1833	1829	1846	1829	1274