KissMeData/340440/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	212600	463448960	1870	1870	1870	1870	6745
3	20240404	212500	463448960	1870	1870	1870	1870	0
4	20240404	212400	463448960	1870	1870	1870	1870	0
5	20240404	212300	463448960	1870	1870	1870	1870	0
6	20240404	212200	463448960	1870	1870	1870	1870	0
7	20240404	212100	463448960	1870	1870	1870	1870	0
8	20240404	212000	463448960	1870	1870	1870	1870	0
9	20240404	211900	463448960	1870	1870	1870	1870	0
10	20240404	211800	463448960	1870	1870	1870	1870	0
11	20240404	211700	463448960	1870	1870	1870	1870	0
12	20240404	211600	463448960	1870	1870	1870	1870	0
13	20240404	211500	463448960	1870	1870	1870	1870	0
14	20240404	211400	463448960	1870	1870	1870	1870	0
15	20240404	211300	463448960	1870	1870	1870	1870	0
16	20240404	211200	463448960	1870	1870	1870	1870	0
17	20240404	211100	463448960	1870	1870	1870	1870	0
18	20240404	211000	463448960	1870	1870	1870	1870	0
19	20240404	210900	463448960	1870	1870	1870	1870	0
20	20240404	210800	463448960	1870	1870	1870	1870	0
21	20240404	210700	463448960	1870	1870	1870	1870	0
22	20240404	210600	463448960	1870	1870	1870	1870	0
23	20240404	210500	463448960	1870	1870	1870	1870	0
24	20240404	210400	463448960	1870	1870	1870	1870	0
25	20240404	210300	463448960	1870	1870	1870	1870	0
26	20240404	210200	463448960	1870	1870	1870	1870	0
27	20240404	210100	463448960	1870	1870	1870	1870	0
28	20240404	210000	463448960	1870	1870	1870	1870	0
29	20240404	205900	463448960	1870	1870	1870	1870	0
30	20240404	205800	463448960	1870	1870	1870	1870	0
31	20240404	205700	463448960	1870	1870	1870	1870	0
32	20240404	205600	463448960	1870	1870	1870	1870	6745
33	20240404	205500	463448960	1870	1870	1870	1870	0
34	20240404	205400	463448960	1870	1870	1870	1870	0
35	20240404	205300	463448960	1870	1870	1870	1870	0
36	20240404	205200	463448960	1870	1870	1870	1870	0
37	20240404	205100	463448960	1870	1870	1870	1870	0
38	20240404	205000	463448960	1870	1870	1870	1870	0
39	20240404	204900	463448960	1870	1870	1870	1870	0
40	20240404	204800	463448960	1870	1870	1870	1870	0
41	20240404	204700	463448960	1870	1870	1870	1870	0
42	20240404	204600	463448960	1870	1870	1870	1870	0
43	20240404	204500	463448960	1870	1870	1870	1870	0
44	20240404	204400	463448960	1870	1870	1870	1870	0
45	20240404	204300	463448960	1870	1870	1870	1870	0
46	20240404	204200	463448960	1870	1870	1870	1870	0
47	20240404	204100	463448960	1870	1870	1870	1870	0
48	20240404	204000	463448960	1870	1870	1870	1870	0
49	20240404	203900	463448960	1870	1870	1870	1870	0
50	20240404	203800	463448960	1870	1870	1870	1870	0
51	20240404	203700	463448960	1870	1870	1870	1870	0
52	20240404	203600	463448960	1870	1870	1870	1870	0
53	20240404	203500	463448960	1870	1870	1870	1870	0
54	20240404	203400	463448960	1870	1870	1870	1870	0
55	20240404	203300	463448960	1870	1870	1870	1870	0
56	20240404	203200	463448960	1870	1870	1870	1870	0
57	20240404	203100	463448960	1870	1870	1870	1870	0
58	20240404	203000	463448960	1870	1870	1870	1870	0
59	20240404	202900	463448960	1870	1870	1870	1870	0
60	20240404	202800	463448960	1870	1870	1870	1870	0
61	20240404	202700	463448960	1870	1870	1870	1870	0
62	20240404	202600	463448960	1870	1870	1870	1870	6745
63	20240404	202500	463448960	1870	1870	1870	1870	0
64	20240404	202400	463448960	1870	1870	1870	1870	0
65	20240404	202300	463448960	1870	1870	1870	1870	0
66	20240404	202200	463448960	1870	1870	1870	1870	0
67	20240404	202100	463448960	1870	1870	1870	1870	0
68	20240404	202000	463448960	1870	1870	1870	1870	0
69	20240404	201900	463448960	1870	1870	1870	1870	0
70	20240404	201800	463448960	1870	1870	1870	1870	0
71	20240404	201700	463448960	1870	1870	1870	1870	0
72	20240404	201600	463448960	1870	1870	1870	1870	0
73	20240404	201500	463448960	1870	1870	1870	1870	0
74	20240404	201400	463448960	1870	1870	1870	1870	0
75	20240404	201300	463448960	1870	1870	1870	1870	0
76	20240404	201200	463448960	1870	1870	1870	1870	0
77	20240404	201100	463448960	1870	1870	1870	1870	0
78	20240404	201000	463448960	1870	1870	1870	1870	0
79	20240404	200900	463448960	1870	1870	1870	1870	0
80	20240404	200800	463448960	1870	1870	1870	1870	0
81	20240404	200700	463448960	1870	1870	1870	1870	0
82	20240404	200600	463448960	1870	1870	1870	1870	0
83	20240404	200500	463448960	1870	1870	1870	1870	0
84	20240404	200400	463448960	1870	1870	1870	1870	0
85	20240404	200300	463448960	1870	1870	1870	1870	0
86	20240404	200200	463448960	1870	1870	1870	1870	0
87	20240404	200100	463448960	1870	1870	1870	1870	0
88	20240404	200000	463448960	1870	1870	1870	1870	0
89	20240404	195900	463448960	1870	1870	1870	1870	0
90	20240404	195800	463448960	1870	1870	1870	1870	0
91	20240404	195700	463448960	1870	1870	1870	1870	0
92	20240404	195600	463448960	1870	1870	1870	1870	6745
93	20240404	195500	463448960	1870	1870	1870	1870	0
94	20240404	195400	463448960	1870	1870	1870	1870	0
95	20240404	195300	463448960	1870	1870	1870	1870	0
96	20240404	195200	463448960	1870	1870	1870	1870	0
97	20240404	195100	463448960	1870	1870	1870	1870	0
98	20240404	195000	463448960	1870	1870	1870	1870	0
99	20240404	194900	463448960	1870	1870	1870	1870	0
100	20240404	194800	463448960	1870	1870	1870	1870	0
101	20240404	194700	463448960	1870	1870	1870	1870	0
102	20240404	194600	463448960	1870	1870	1870	1870	0
103	20240404	194500	463448960	1870	1870	1870	1870	0
104	20240404	194400	463448960	1870	1870	1870	1870	0
105	20240404	194300	463448960	1870	1870	1870	1870	0
106	20240404	194200	463448960	1870	1870	1870	1870	0
107	20240404	194100	463448960	1870	1870	1870	1870	0
108	20240404	194000	463448960	1870	1870	1870	1870	0
109	20240404	193900	463448960	1870	1870	1870	1870	0
110	20240404	193800	463448960	1870	1870	1870	1870	0
111	20240404	193700	463448960	1870	1870	1870	1870	0
112	20240404	193600	463448960	1870	1870	1870	1870	0
113	20240404	193500	463448960	1870	1870	1870	1870	0
114	20240404	193400	463448960	1870	1870	1870	1870	0
115	20240404	193300	463448960	1870	1870	1870	1870	0
116	20240404	193200	463448960	1870	1870	1870	1870	0
117	20240404	193100	463448960	1870	1870	1870	1870	0
118	20240404	193000	463448960	1870	1870	1870	1870	0
119	20240404	192900	463448960	1870	1870	1870	1870	0
120	20240404	192800	463448960	1870	1870	1870	1870	0
121	20240404	192700	463448960	1870	1870	1870	1870	0
122	20240404	192600	463448960	1870	1870	1870	1870	6745
123	20240404	192500	463448960	1870	1870	1870	1870	0
124	20240404	192400	463448960	1870	1870	1870	1870	0
125	20240404	192300	463448960	1870	1870	1870	1870	0
126	20240404	192200	463448960	1870	1870	1870	1870	0
127	20240404	192100	463448960	1870	1870	1870	1870	0
128	20240404	192000	463448960	1870	1870	1870	1870	0
129	20240404	191900	463448960	1870	1870	1870	1870	0
130	20240404	191800	463448960	1870	1870	1870	1870	0
131	20240404	191700	463448960	1870	1870	1870	1870	0
132	20240404	191600	463448960	1870	1870	1870	1870	0
133	20240404	191500	463448960	1870	1870	1870	1870	0
134	20240404	191400	463448960	1870	1870	1870	1870	0
135	20240404	191300	463448960	1870	1870	1870	1870	0
136	20240404	191200	463448960	1870	1870	1870	1870	0
137	20240404	191100	463448960	1870	1870	1870	1870	0
138	20240404	191000	463448960	1870	1870	1870	1870	0
139	20240404	190900	463448960	1870	1870	1870	1870	0
140	20240404	190800	463448960	1870	1870	1870	1870	0
141	20240404	190700	463448960	1870	1870	1870	1870	0
142	20240404	190600	463448960	1870	1870	1870	1870	0
143	20240404	190500	463448960	1870	1870	1870	1870	0
144	20240404	190400	463448960	1870	1870	1870	1870	0
145	20240404	190300	463448960	1870	1870	1870	1870	0
146	20240404	190200	463448960	1870	1870	1870	1870	0
147	20240404	190100	463448960	1870	1870	1870	1870	0
148	20240404	190000	463448960	1870	1870	1870	1870	0
149	20240404	185900	463448960	1870	1870	1870	1870	0
150	20240404	185800	463448960	1870	1870	1870	1870	0
151	20240404	185700	463448960	1870	1870	1870	1870	0
152	20240404	185600	463448960	1870	1870	1870	1870	6745
153	20240404	185500	463448960	1870	1870	1870	1870	0
154	20240404	185400	463448960	1870	1870	1870	1870	0
155	20240404	185300	463448960	1870	1870	1870	1870	0
156	20240404	185200	463448960	1870	1870	1870	1870	0
157	20240404	185100	463448960	1870	1870	1870	1870	0
158	20240404	185000	463448960	1870	1870	1870	1870	0
159	20240404	184900	463448960	1870	1870	1870	1870	0
160	20240404	184800	463448960	1870	1870	1870	1870	0
161	20240404	184700	463448960	1870	1870	1870	1870	0
162	20240404	184600	463448960	1870	1870	1870	1870	0
163	20240404	184500	463448960	1870	1870	1870	1870	0
164	20240404	184400	463448960	1870	1870	1870	1870	0
165	20240404	184300	463448960	1870	1870	1870	1870	0
166	20240404	184200	463448960	1870	1870	1870	1870	0
167	20240404	184100	463448960	1870	1870	1870	1870	0
168	20240404	184000	463448960	1870	1870	1870	1870	0
169	20240404	183900	463448960	1870	1870	1870	1870	0
170	20240404	183800	463448960	1870	1870	1870	1870	0
171	20240404	183700	463448960	1870	1870	1870	1870	0
172	20240404	183600	463448960	1870	1870	1870	1870	0
173	20240404	183500	463448960	1870	1870	1870	1870	0
174	20240404	183400	463448960	1870	1870	1870	1870	0
175	20240404	183300	463448960	1870	1870	1870	1870	0
176	20240404	183200	463448960	1870	1870	1870	1870	0
177	20240404	183100	463448960	1870	1870	1870	1870	0
178	20240404	183000	463448960	1870	1870	1870	1870	0
179	20240404	182900	463448960	1870	1870	1870	1870	0
180	20240404	182800	463448960	1870	1870	1870	1870	0
181	20240404	182700	463448960	1870	1870	1870	1870	0
182	20240404	182600	463448960	1870	1870	1870	1870	6745
183	20240404	182500	463448960	1870	1870	1870	1870	0
184	20240404	182400	463448960	1870	1870	1870	1870	0
185	20240404	182300	463448960	1870	1870	1870	1870	0
186	20240404	182200	463448960	1870	1870	1870	1870	0
187	20240404	182100	463448960	1870	1870	1870	1870	0
188	20240404	182000	463448960	1870	1870	1870	1870	0
189	20240404	181900	463448960	1870	1870	1870	1870	0
190	20240404	181800	463448960	1870	1870	1870	1870	0
191	20240404	181700	463448960	1870	1870	1870	1870	0
192	20240404	181600	463448960	1870	1870	1870	1870	0
193	20240404	181500	463448960	1870	1870	1870	1870	0
194	20240404	181400	463448960	1870	1870	1870	1870	0
195	20240404	181300	463448960	1870	1870	1870	1870	0
196	20240404	181200	463448960	1870	1870	1870	1870	0
197	20240404	181100	463448960	1870	1870	1870	1870	0
198	20240404	181000	463448960	1870	1870	1870	1870	0
199	20240404	180900	463448960	1870	1870	1870	1870	0
200	20240404	180800	463448960	1870	1870	1870	1870	0
201	20240404	180700	463448960	1870	1870	1870	1870	0
202	20240404	180600	463448960	1870	1870	1870	1870	0
203	20240404	180500	463448960	1870	1870	1870	1870	0
204	20240404	180400	463448960	1870	1870	1870	1870	0
205	20240404	180300	463448960	1870	1870	1870	1870	0
206	20240404	180200	463448960	1870	1870	1870	1870	0
207	20240404	180100	463448960	1870	1870	1870	1870	0
208	20240404	180000	463448960	1870	1870	1870	1870	0
209	20240404	175900	463448960	1870	1870	1870	1870	0
210	20240404	175800	463448960	1870	1870	1870	1870	0
211	20240404	175700	463448960	1870	1870	1870	1870	0
212	20240404	175600	463448960	1870	1870	1870	1870	6745
213	20240404	175500	463448960	1870	1870	1870	1870	0
214	20240404	175400	463448960	1870	1870	1870	1870	0
215	20240404	175300	463448960	1870	1870	1870	1870	0
216	20240404	175200	463448960	1870	1870	1870	1870	0
217	20240404	175100	463448960	1870	1870	1870	1870	0
218	20240404	175000	463448960	1870	1870	1870	1870	0
219	20240404	174900	463448960	1870	1870	1870	1870	0
220	20240404	174800	463448960	1870	1870	1870	1870	0
221	20240404	174700	463448960	1870	1870	1870	1870	0
222	20240404	174600	463448960	1870	1870	1870	1870	0
223	20240404	174500	463448960	1870	1870	1870	1870	0
224	20240404	174400	463448960	1870	1870	1870	1870	0
225	20240404	174300	463448960	1870	1870	1870	1870	0
226	20240404	174200	463448960	1870	1870	1870	1870	0
227	20240404	174100	463448960	1870	1870	1870	1870	0
228	20240404	174000	463448960	1870	1870	1870	1870	0
229	20240404	173900	463448960	1870	1870	1870	1870	0
230	20240404	173800	463448960	1870	1870	1870	1870	0
231	20240404	173700	463448960	1870	1870	1870	1870	0
232	20240404	173600	463448960	1870	1870	1870	1870	0
233	20240404	173500	463448960	1870	1870	1870	1870	0
234	20240404	173400	463448960	1870	1870	1870	1870	0
235	20240404	173300	463448960	1870	1870	1870	1870	0
236	20240404	173200	463448960	1870	1870	1870	1870	0
237	20240404	173100	463448960	1870	1870	1870	1870	0
238	20240404	173000	463448960	1870	1870	1870	1870	0
239	20240404	172900	463448960	1870	1870	1870	1870	0
240	20240404	172800	463448960	1870	1870	1870	1870	0
241	20240404	172700	463448960	1870	1870	1870	1870	0
242	20240404	172600	463448960	1870	1870	1870	1870	6745
243	20240404	172500	463448960	1870	1870	1870	1870	0
244	20240404	172400	463448960	1870	1870	1870	1870	0
245	20240404	172300	463448960	1870	1870	1870	1870	0
246	20240404	172200	463448960	1870	1870	1870	1870	0
247	20240404	172100	463448960	1870	1870	1870	1870	0
248	20240404	172000	463448960	1870	1870	1870	1870	0
249	20240404	171900	463448960	1870	1870	1870	1870	0
250	20240404	171800	463448960	1870	1870	1870	1870	0
251	20240404	171700	463448960	1870	1870	1870	1870	0
252	20240404	171600	463448960	1870	1870	1870	1870	0
253	20240404	171500	463448960	1870	1870	1870	1870	0
254	20240404	171400	463448960	1870	1870	1870	1870	0
255	20240404	171300	463448960	1870	1870	1870	1870	0
256	20240404	171200	463448960	1870	1870	1870	1870	0
257	20240404	171100	463448960	1870	1870	1870	1870	0
258	20240404	171000	463448960	1870	1870	1870	1870	0
259	20240404	170900	463448960	1870	1870	1870	1870	0
260	20240404	170800	463448960	1870	1870	1870	1870	0
261	20240404	170700	463448960	1870	1870	1870	1870	0
262	20240404	170600	463448960	1870	1870	1870	1870	0
263	20240404	170500	463448960	1870	1870	1870	1870	0
264	20240404	170400	463448960	1870	1870	1870	1870	0
265	20240404	170300	463448960	1870	1870	1870	1870	0
266	20240404	170200	463448960	1870	1870	1870	1870	0
267	20240404	170100	463448960	1870	1870	1870	1870	0
268	20240404	170000	463448960	1870	1870	1870	1870	0
269	20240404	165900	463448960	1870	1870	1870	1870	0
270	20240404	165800	463448960	1870	1870	1870	1870	0
271	20240404	165700	463448960	1870	1870	1870	1870	0
272	20240404	165600	463448960	1870	1870	1870	1870	6745
273	20240404	165500	463448960	1870	1870	1870	1870	0
274	20240404	165400	463448960	1870	1870	1870	1870	0
275	20240404	165300	463448960	1870	1870	1870	1870	0
276	20240404	165200	463448960	1870	1870	1870	1870	0
277	20240404	165100	463448960	1870	1870	1870	1870	0
278	20240404	165000	463448960	1870	1870	1870	1870	0
279	20240404	164900	463448960	1870	1870	1870	1870	0
280	20240404	164800	463448960	1870	1870	1870	1870	0
281	20240404	164700	463448960	1870	1870	1870	1870	0
282	20240404	164600	463448960	1870	1870	1870	1870	0
283	20240404	164500	463448960	1870	1870	1870	1870	0
284	20240404	164400	463448960	1870	1870	1870	1870	0
285	20240404	164300	463448960	1870	1870	1870	1870	0
286	20240404	164200	463448960	1870	1870	1870	1870	0
287	20240404	164100	463448960	1870	1870	1870	1870	0
288	20240404	164000	463448960	1870	1870	1870	1870	0
289	20240404	163900	463448960	1870	1870	1870	1870	0
290	20240404	163800	463448960	1870	1870	1870	1870	0
291	20240404	163700	463448960	1870	1870	1870	1870	0
292	20240404	163600	463448960	1870	1870	1870	1870	0
293	20240404	163500	463448960	1870	1870	1870	1870	0
294	20240404	163400	463448960	1870	1870	1870	1870	0
295	20240404	163300	463448960	1870	1870	1870	1870	0
296	20240404	163200	463448960	1870	1870	1870	1870	0
297	20240404	163100	463448960	1870	1870	1870	1870	0
298	20240404	163000	463448960	1870	1870	1870	1870	0
299	20240404	162900	463448960	1870	1870	1870	1870	0
300	20240404	162800	463448960	1870	1870	1870	1870	0
301	20240404	162700	463448960	1870	1870	1870	1870	0
302	20240404	162600	463448960	1870	1870	1870	1870	6745
303	20240404	162500	463448960	1870	1870	1870	1870	0
304	20240404	162400	463448960	1870	1870	1870	1870	0
305	20240404	162300	463448960	1870	1870	1870	1870	0
306	20240404	162200	463448960	1870	1870	1870	1870	0
307	20240404	162100	463448960	1870	1870	1870	1870	0
308	20240404	162000	463448960	1870	1870	1870	1870	0
309	20240404	161900	463448960	1870	1870	1870	1870	0
310	20240404	161800	463448960	1870	1870	1870	1870	0
311	20240404	161700	463448960	1870	1870	1870	1870	0
312	20240404	161600	463448960	1870	1870	1870	1870	0
313	20240404	161500	463448960	1870	1870	1870	1870	0
314	20240404	161400	463448960	1870	1870	1870	1870	0
315	20240404	161300	463448960	1870	1870	1870	1870	0
316	20240404	161200	463448960	1870	1870	1870	1870	0
317	20240404	161100	463448960	1870	1870	1870	1870	0
318	20240404	161000	463448960	1870	1870	1870	1870	0
319	20240404	160900	463448960	1870	1870	1870	1870	0
320	20240404	160800	463448960	1870	1870	1870	1870	0
321	20240404	160700	463448960	1870	1870	1870	1870	0
322	20240404	160600	463448960	1870	1870	1870	1870	0
323	20240404	160500	463448960	1870	1870	1870	1870	0
324	20240404	160400	463448960	1870	1870	1870	1870	0
325	20240404	160300	463448960	1870	1870	1870	1870	0
326	20240404	160200	463448960	1870	1870	1870	1870	0
327	20240404	160100	463448960	1870	1870	1870	1870	0
328	20240404	160000	463448960	1870	1870	1870	1870	0
329	20240404	155900	463448960	1870	1870	1870	1870	0
330	20240404	155800	463448960	1870	1870	1870	1870	0
331	20240404	155700	463448960	1870	1870	1870	1870	0
332	20240404	155600	463448960	1870	1870	1870	1870	6745
333	20240404	155500	463448960	1870	1870	1870	1870	0
334	20240404	155400	463448960	1870	1870	1870	1870	0
335	20240404	155300	463448960	1870	1870	1870	1870	0
336	20240404	155200	463448960	1870	1870	1870	1870	0
337	20240404	155100	463448960	1870	1870	1870	1870	0
338	20240404	155000	463448960	1870	1870	1870	1870	0
339	20240404	154900	463448960	1870	1870	1870	1870	0
340	20240404	154800	463448960	1870	1870	1870	1870	0
341	20240404	154700	463448960	1870	1870	1870	1870	0
342	20240404	154600	463448960	1870	1870	1870	1870	0
343	20240404	154500	463448960	1870	1870	1870	1870	0
344	20240404	154400	463448960	1870	1870	1870	1870	0
345	20240404	154300	463448960	1870	1870	1870	1870	0
346	20240404	154200	463448960	1870	1870	1870	1870	0
347	20240404	154100	463448960	1870	1870	1870	1870	0
348	20240404	154000	463448960	1870	1870	1870	1870	0
349	20240404	153900	463448960	1870	1870	1870	1870	0
350	20240404	153800	463448960	1870	1870	1870	1870	0
351	20240404	153700	463448960	1870	1870	1870	1870	0
352	20240404	153600	463448960	1870	1870	1870	1870	0
353	20240404	153500	463448960	1870	1870	1870	1870	0
354	20240404	153400	463448960	1870	1870	1870	1870	0
355	20240404	153300	463448960	1870	1870	1870	1870	0
356	20240404	153200	463448960	1870	1870	1870	1870	0
357	20240404	153100	463448960	1870	1870	1870	1870	0
358	20240404	153000	463448960	1870	1870	1870	1870	6745
359	20240404	152900	450835810	1865	1865	1865	1865	0
360	20240404	152800	450835810	1865	1865	1865	1865	0
361	20240404	152700	450835810	1865	1865	1865	1865	0
362	20240404	152600	450835810	1865	1865	1865	1865	0
363	20240404	152500	450835810	1865	1865	1865	1865	0
364	20240404	152400	450835810	1865	1865	1865	1865	0
365	20240404	152300	450835810	1865	1865	1865	1865	0
366	20240404	152200	450835810	1865	1865	1865	1865	0
367	20240404	152100	450835810	1865	1865	1865	1865	0
368	20240404	152000	450835810	1865	1865	1865	1865	0
369	20240404	151900	450835810	1865	1865	1865	1858	462
370	20240404	151800	449974712	1857	1865	1865	1857	111
371	20240404	151700	449768549	1865	1866	1866	1865	5
372	20240404	151600	449759223	1866	1866	1866	1866	0
373	20240404	151500	449759223	1866	1866	1866	1866	25
374	20240404	151400	449712573	1867	1867	1867	1867	0
375	20240404	151300	449712573	1867	1866	1867	1866	232
376	20240404	151200	449279629	1868	1868	1868	1868	160
377	20240404	151100	448980749	1869	1864	1869	1864	814
378	20240404	151000	447463293	1854	1854	1854	1854	7
379	20240404	150900	447450315	1864	1855	1864	1855	535
380	20240404	150800	446453274	1854	1854	1854	1854	590
381	20240404	150700	445359414	1863	1863	1863	1863	0
382	20240404	150600	445359414	1863	1854	1863	1854	318
383	20240404	150500	444769139	1863	1863	1863	1863	5
384	20240404	150400	444759824	1863	1863	1863	1863	5
385	20240404	150300	444750509	1863	1863	1863	1863	0
386	20240404	150200	444750509	1863	1854	1863	1854	1295
387	20240404	150100	442341284	1858	1858	1858	1858	26
388	20240404	150000	442292976	1858	1858	1858	1858	633
389	20240404	145900	441116862	1858	1858	1858	1858	0
390	20240404	145800	441116862	1858	1857	1858	1857	320
391	20240404	145700	440522460	1858	1858	1858	1858	0
392	20240404	145600	440522460	1858	1858	1858	1858	0
393	20240404	145500	440522460	1858	1858	1858	1858	0
394	20240404	145400	440522460	1858	1858	1858	1858	0
395	20240404	145300	440522460	1858	1858	1858	1858	0
396	20240404	145200	440522460	1858	1858	1858	1858	20
397	20240404	145100	440485300	1852	1852	1852	1852	0
398	20240404	145000	440485300	1852	1853	1853	1852	931
399	20240404	144900	438761087	1859	1859	1859	1859	1
400	20240404	144800	438759228	1852	1853	1853	1852	20
401	20240404	144700	438722176	1854	1854	1854	1854	0
402	20240404	144600	438722176	1854	1854	1854	1854	10
403	20240404	144500	438703636	1854	1854	1854	1854	0
404	20240404	144400	438703636	1854	1854	1854	1854	0
405	20240404	144300	438703636	1854	1854	1854	1854	18
406	20240404	144200	438670264	1854	1854	1854	1854	0
407	20240404	144100	438670264	1854	1854	1854	1854	0
408	20240404	144000	438670264	1854	1854	1854	1854	0
409	20240404	143900	438670264	1854	1854	1854	1854	1
410	20240404	143800	438668410	1861	1861	1861	1861	70
411	20240404	143700	438538140	1856	1856	1856	1856	180
412	20240404	143600	438204060	1852	1852	1852	1852	0
413	20240404	143500	438204060	1852	1852	1852	1852	0
414	20240404	143400	438204060	1852	1852	1852	1852	0
415	20240404	143300	438204060	1852	1852	1852	1852	0
416	20240404	143200	438204060	1852	1852	1852	1852	1
417	20240404	143100	438202208	1863	1863	1863	1863	0
418	20240404	143000	438202208	1863	1863	1863	1863	2
419	20240404	142900	438198482	1863	1863	1863	1863	0
420	20240404	142800	438198482	1863	1863	1863	1863	54
421	20240404	142700	438097880	1864	1864	1864	1864	0
422	20240404	142600	438097880	1864	1864	1864	1864	0
423	20240404	142500	438097880	1864	1862	1864	1862	54
424	20240404	142400	437997306	1860	1860	1860	1860	5
425	20240404	142300	437988006	1852	1855	1855	1852	4276
426	20240404	142200	430065960	1855	1855	1855	1855	41
427	20240404	142100	429989905	1858	1858	1858	1858	66
428	20240404	142000	429867277	1858	1858	1858	1858	0
429	20240404	141900	429867277	1858	1858	1858	1858	1
430	20240404	141800	429865419	1863	1863	1863	1863	54
431	20240404	141700	429764817	1863	1863	1863	1863	0
432	20240404	141600	429764817	1863	1863	1863	1863	2
433	20240404	141500	429761091	1864	1864	1864	1864	54
434	20240404	141400	429660435	1865	1865	1865	1865	0
435	20240404	141300	429660435	1865	1865	1865	1865	575
436	20240404	141200	428588060	1868	1867	1868	1867	1786
437	20240404	141100	425251912	1868	1864	1868	1864	1296
438	20240404	141000	422834360	1859	1859	1859	1859	0
439	20240404	140900	422834360	1859	1859	1859	1859	30
440	20240404	140800	422778590	1859	1860	1860	1859	80
441	20240404	140700	422629816	1861	1861	1861	1861	0
442	20240404	140600	422629816	1861	1861	1861	1861	17
443	20240404	140500	422598179	1864	1863	1864	1863	54
444	20240404	140400	422497543	1861	1861	1861	1861	10
445	20240404	140300	422478933	1861	1861	1861	1861	1
446	20240404	140200	422477072	1861	1861	1861	1861	54
447	20240404	140100	422376578	1853	1853	1853	1853	26
448	20240404	140000	422328400	1852	1852	1852	1852	0
449	20240404	135900	422328400	1852	1852	1852	1852	101
450	20240404	135800	422141348	1860	1860	1862	1860	1411
451	20240404	135700	419516794	1859	1858	1859	1858	87
452	20240404	135600	419355112	1859	1859	1859	1859	108
453	20240404	135500	419154340	1859	1852	1859	1850	458
454	20240404	135400	418305726	1851	1852	1852	1851	1974
455	20240404	135300	414651797	1852	1852	1852	1852	1
456	20240404	135200	414649945	1855	1855	1855	1855	108
457	20240404	135100	414449605	1855	1855	1855	1855	5
458	20240404	135000	414440330	1860	1860	1860	1860	0
459	20240404	134900	414440330	1860	1860	1860	1860	0
460	20240404	134800	414440330	1860	1860	1860	1860	145
461	20240404	134700	414170630	1861	1861	1861	1861	10
462	20240404	134600	414152020	1851	1862	1862	1851	2111
463	20240404	134500	410242733	1862	1862	1862	1862	108
464	20240404	134400	410041637	1855	1855	1855	1855	226
465	20240404	134300	409622407	1862	1862	1862	1862	0
466	20240404	134200	409622407	1862	1862	1862	1862	108
467	20240404	134100	409421311	1862	1862	1862	1862	0
468	20240404	134000	409421311	1862	1862	1862	1862	0
469	20240404	133900	409421311	1862	1862	1862	1862	0
470	20240404	133800	409421311	1862	1861	1862	1855	363
471	20240404	133700	408745749	1862	1862	1862	1862	0
472	20240404	133600	408745749	1862	1862	1862	1862	0
473	20240404	133500	408745749	1862	1861	1862	1861	108
474	20240404	133400	408544664	1862	1862	1862	1862	0
475	20240404	133300	408544664	1862	1862	1862	1862	0
476	20240404	133200	408544664	1862	1861	1862	1861	109
477	20240404	133100	408341716	1861	1861	1861	1861	0
478	20240404	133000	408341716	1861	1861	1861	1861	10
479	20240404	132900	408323106	1861	1861	1861	1861	54
480	20240404	132800	408222612	1855	1855	1855	1855	1131
481	20240404	132700	406124607	1855	1855	1855	1855	0
482	20240404	132600	406124607	1855	1855	1855	1855	0
483	20240404	132500	406124607	1855	1855	1855	1855	108
484	20240404	132400	405924267	1851	1851	1851	1851	0
485	20240404	132300	405924267	1851	1851	1851	1851	1
486	20240404	132200	405922416	1855	1855	1855	1855	380
487	20240404	132100	405217516	1851	1851	1851	1851	0
488	20240404	132000	405217516	1851	1853	1853	1851	435
489	20240404	131900	404411811	1855	1855	1855	1853	156
490	20240404	131800	404122631	1855	1855	1855	1855	126
491	20240404	131700	403888901	1855	1855	1855	1855	376
492	20240404	131600	403191421	1855	1855	1855	1855	10
493	20240404	131500	403172871	1855	1855	1855	1855	108
494	20240404	131400	402972531	1855	1855	1855	1855	0
495	20240404	131300	402972531	1855	1855	1855	1855	30
496	20240404	131200	402916881	1855	1855	1855	1855	108
497	20240404	131100	402716541	1853	1855	1855	1853	1227
498	20240404	131000	400440788	1863	1863	1863	1863	0
499	20240404	130900	400440788	1863	1863	1863	1863	108
500	20240404	130800	400239584	1863	1863	1863	1863	0
501	20240404	130700	400239584	1863	1863	1863	1863	10
502	20240404	130600	400220954	1863	1863	1863	1863	0
503	20240404	130500	400220954	1863	1863	1863	1863	108
504	20240404	130400	400019750	1863	1863	1863	1863	0
505	20240404	130300	400019750	1863	1863	1863	1863	0
506	20240404	130200	400019750	1863	1862	1863	1862	108
507	20240404	130100	399818590	1863	1863	1863	1863	182
508	20240404	130000	399479524	1863	1863	1863	1863	10
509	20240404	125900	399460894	1863	1862	1863	1862	109
510	20240404	125800	399257828	1863	1863	1863	1863	0
511	20240404	125700	399257828	1863	1863	1863	1863	0
512	20240404	125600	399257828	1863	1863	1863	1863	0
513	20240404	125500	399257828	1863	1853	1863	1853	109
514	20240404	125400	399054771	1863	1863	1863	1863	0
515	20240404	125300	399054771	1863	1863	1863	1863	0
516	20240404	125200	399054771	1863	1862	1863	1862	108
517	20240404	125100	398853653	1863	1863	1863	1863	0
518	20240404	125000	398853653	1863	1863	1863	1863	0
519	20240404	124900	398853653	1863	1860	1863	1860	108
520	20240404	124800	398652614	1851	1851	1851	1851	157
521	20240404	124700	398362007	1851	1857	1857	1851	2847
522	20240404	124600	393088783	1857	1857	1857	1857	0
523	20240404	124500	393088783	1857	1857	1857	1855	1055
524	20240404	124400	391129702	1857	1864	1864	1857	395
525	20240404	124300	390395124	1860	1860	1860	1860	0
526	20240404	124200	390395124	1860	1865	1865	1860	158
527	20240404	124100	390100704	1868	1868	1868	1868	0
528	20240404	124000	390100704	1868	1868	1868	1868	0
529	20240404	123900	390100704	1868	1861	1868	1861	108
530	20240404	123800	389899499	1860	1861	1861	1860	624
531	20240404	123700	388738333	1865	1865	1865	1865	40
532	20240404	123600	388663733	1868	1868	1868	1868	108
533	20240404	123500	388461989	1868	1868	1868	1868	8
534	20240404	123400	388447045	1868	1868	1868	1868	0
535	20240404	123300	388447045	1868	1868	1868	1868	0
536	20240404	123200	388447045	1868	1868	1868	1868	115
537	20240404	123100	388232225	1861	1868	1868	1861	191
538	20240404	123000	387876760	1869	1869	1869	1869	0
539	20240404	122900	387876760	1869	1869	1869	1869	108
540	20240404	122800	387674908	1862	1862	1862	1862	0
541	20240404	122700	387674908	1862	1862	1862	1862	1
542	20240404	122600	387673046	1860	1860	1860	1857	965
543	20240404	122500	385878266	1860	1860	1860	1860	10
544	20240404	122400	385859666	1860	1860	1860	1860	0
545	20240404	122300	385859666	1860	1860	1860	1860	0
546	20240404	122200	385859666	1860	1859	1860	1859	136
547	20240404	122100	385606762	1860	1874	1874	1860	1546
548	20240404	122000	382730922	1874	1874	1874	1874	0
549	20240404	121900	382730922	1874	1874	1874	1874	108
550	20240404	121800	382528530	1873	1872	1873	1872	1725
551	20240404	121700	379297715	1873	1873	1873	1873	241
552	20240404	121600	378846322	1870	1868	1870	1868	637
553	20240404	121500	377655497	1867	1868	1868	1867	100
554	20240404	121400	377468737	1868	1868	1868	1868	0
555	20240404	121300	377468737	1868	1866	1868	1866	54
556	20240404	121200	377367919	1868	1865	1868	1865	119
557	20240404	121100	377145823	1866	1866	1866	1866	0
558	20240404	121000	377145823	1866	1866	1866	1866	0
559	20240404	120900	377145823	1866	1863	1866	1863	108
560	20240404	120800	376944604	1863	1862	1863	1862	15
561	20240404	120700	376916669	1862	1862	1862	1862	9
562	20240404	120600	376899911	1862	1860	1862	1860	262
563	20240404	120500	376412084	1851	1851	1851	1851	1
564	20240404	120400	376410233	1851	1851	1851	1851	292
565	20240404	120300	375869741	1852	1853	1853	1852	478
566	20240404	120200	374984361	1865	1865	1865	1865	108
567	20240404	120100	374782941	1866	1866	1866	1866	0
568	20240404	120000	374782941	1866	1866	1866	1866	30
569	20240404	115900	374726961	1867	1867	1867	1867	110
570	20240404	115800	374521591	1864	1864	1864	1864	0
571	20240404	115700	374521591	1864	1864	1864	1864	0
572	20240404	115600	374521591	1864	1863	1864	1863	110
573	20240404	115500	374316568	1852	1852	1852	1852	0
574	20240404	115400	374316568	1852	1852	1852	1852	210
575	20240404	115300	373927648	1867	1867	1867	1867	0
576	20240404	115200	373927648	1867	1867	1867	1867	110
577	20240404	115100	373722278	1867	1865	1867	1865	84
578	20240404	115000	373565452	1851	1851	1851	1851	108
579	20240404	114900	373365544	1851	1865	1865	1851	532
580	20240404	114800	372379272	1865	1865	1865	1865	1
581	20240404	114700	372377407	1865	1865	1865	1865	0
582	20240404	114600	372377407	1865	1856	1865	1850	1004
583	20240404	114500	370514871	1856	1859	1859	1856	2059
584	20240404	114400	366691811	1860	1860	1860	1860	0
585	20240404	114300	366691811	1860	1871	1871	1860	1182
586	20240404	114200	364492081	1861	1875	1875	1861	636
587	20240404	114100	363305013	1875	1875	1875	1875	0
588	20240404	114000	363305013	1875	1875	1875	1875	122
589	20240404	113900	363076263	1876	1875	1876	1875	110
590	20240404	113800	362869979	1861	1862	1862	1861	265
591	20240404	113700	362376714	1876	1862	1876	1862	165
592	20240404	113600	362067189	1876	1876	1876	1876	110
593	20240404	113500	361860829	1876	1875	1876	1875	172
594	20240404	113400	361538316	1876	1862	1876	1862	889
595	20240404	113300	359881886	1872	1871	1872	1871	358
596	20240404	113200	359212012	1861	1861	1861	1861	0
597	20240404	113100	359212012	1861	1861	1861	1860	478
598	20240404	113000	358322762	1860	1861	1861	1860	80
599	20240404	112900	358173935	1871	1871	1871	1871	110
600	20240404	112800	357968125	1871	1870	1871	1870	164
601	20240404	112700	357661286	1870	1870	1870	1870	0
602	20240404	112600	357661286	1870	1870	1870	1870	110
603	20240404	112500	357455586	1857	1871	1871	1857	2951
604	20240404	112400	351936632	1873	1871	1873	1871	815
605	20240404	112300	350411477	1871	1870	1871	1870	120
606	20240404	112200	350187011	1872	1860	1872	1860	574
607	20240404	112100	349118855	1860	1863	1863	1857	395
608	20240404	112000	348384631	1874	1874	1874	1874	0
609	20240404	111900	348384631	1874	1875	1876	1874	274
610	20240404	111800	347870977	1876	1876	1876	1876	0
611	20240404	111700	347870977	1876	1876	1876	1876	0
612	20240404	111600	347870977	1876	1875	1876	1875	110
613	20240404	111500	347664713	1864	1875	1877	1864	250
614	20240404	111400	347195516	1875	1875	1875	1875	0
615	20240404	111300	347195516	1875	1875	1875	1875	110
616	20240404	111200	346989266	1878	1878	1878	1878	0
617	20240404	111100	346989266	1878	1878	1878	1878	0
618	20240404	111000	346989266	1878	1860	1878	1860	220
619	20240404	110900	346576347	1876	1875	1876	1875	256
620	20240404	110800	346096342	1859	1861	1861	1859	1028
621	20240404	110700	344184967	1859	1865	1865	1859	373
622	20240404	110600	343490432	1877	1875	1878	1875	363
623	20240404	110500	342809199	1864	1864	1864	1864	0
624	20240404	110400	342809199	1864	1864	1864	1864	3
625	20240404	110300	342803607	1862	1882	1882	1859	2111
626	20240404	110200	338866360	1882	1882	1882	1882	201
627	20240404	110100	338488078	1882	1881	1882	1881	464
628	20240404	110000	337615114	1872	1882	1882	1872	565
629	20240404	105900	336553784	1882	1883	1883	1882	215
630	20240404	105800	336149128	1883	1883	1883	1883	5
631	20240404	105700	336139713	1883	1882	1883	1882	251
632	20240404	105600	335667224	1870	1870	1882	1870	310
633	20240404	105500	335086204	1866	1866	1866	1866	0
634	20240404	105400	335086204	1866	1866	1866	1866	1
635	20240404	105300	335084338	1866	1883	1883	1866	610
636	20240404	105200	333942036	1883	1880	1883	1871	195
637	20240404	105100	333575234	1880	1880	1880	1880	10
638	20240404	105000	333556434	1884	1884	1884	1884	166
639	20240404	104900	333243690	1884	1882	1884	1882	796
640	20240404	104800	331744355	1884	1884	1884	1884	250
641	20240404	104700	331273355	1861	1875	1875	1861	4702
642	20240404	104600	322464906	1884	1884	1884	1884	317
643	20240404	104500	321867678	1884	1883	1884	1880	445
644	20240404	104400	321029892	1883	1883	1883	1883	21
645	20240404	104300	320990349	1883	1883	1883	1883	285
646	20240404	104200	320453694	1883	1883	1883	1883	311
647	20240404	104100	319868081	1883	1884	1884	1883	71
648	20240404	104000	319734383	1885	1880	1885	1880	8390
649	20240404	103900	303929036	1882	1882	1882	1882	891
650	20240404	103800	302252174	1882	1883	1883	1882	899
651	20240404	103700	300560253	1883	1883	1883	1883	473
652	20240404	103600	299669594	1882	1880	1882	1880	1008
653	20240404	103500	297773001	1882	1876	1882	1875	1501
654	20240404	103400	294952571	1876	1875	1876	1875	165
655	20240404	103300	294643042	1876	1876	1876	1876	216
656	20240404	103200	294237826	1867	1867	1867	1867	1
657	20240404	103100	294235959	1865	1865	1865	1865	11
658	20240404	103000	294215444	1868	1870	1878	1868	9464
659	20240404	102900	276515530	1870	1870	1870	1870	845
660	20240404	102800	274935380	1870	1870	1870	1870	11222
661	20240404	102700	253950240	1871	1871	1871	1870	5123
662	20240404	102600	244369785	1871	1871	1871	1870	977
663	20240404	102500	242542176	1872	1871	1872	1871	364
664	20240404	102400	241861126	1872	1872	1872	1871	2062
665	20240404	102300	238002341	1872	1873	1878	1872	2008
666	20240404	102200	234242412	1873	1873	1873	1873	0
667	20240404	102100	234242412	1873	1873	1873	1873	375
668	20240404	102000	233540037	1873	1880	1881	1873	1520
669	20240404	101900	230691190	1880	1880	1881	1880	846
670	20240404	101800	229100427	1880	1879	1880	1879	111
671	20240404	101700	228891756	1880	1881	1881	1880	336
672	20240404	101600	228259954	1881	1881	1881	1881	360
673	20240404	101500	227582794	1881	1873	1881	1872	623
674	20240404	101400	226411399	1872	1880	1882	1872	5831
675	20240404	101300	215460231	1882	1880	1883	1879	1361
676	20240404	101200	212902072	1883	1881	1883	1881	846
677	20240404	101100	211309791	1881	1879	1881	1879	4191
678	20240404	101000	203431731	1878	1878	1879	1878	419
679	20240404	100900	202644731	1878	1877	1879	1877	2061
680	20240404	100800	198774058	1878	1877	1878	1875	1313
681	20240404	100700	196308287	1875	1877	1878	1875	519
682	20240404	100600	195334025	1875	1875	1875	1875	306
683	20240404	100500	194760275	1875	1871	1876	1870	2432
684	20240404	100400	190202052	1877	1877	1877	1870	2140
685	20240404	100300	186188242	1877	1874	1877	1874	705
686	20240404	100200	184866301	1874	1874	1874	1874	612
687	20240404	100100	183719413	1874	1870	1874	1870	203
688	20240404	100000	183339027	1870	1874	1875	1870	891
689	20240404	095900	181670847	1875	1870	1875	1870	1556
690	20240404	095800	178759194	1874	1871	1874	1870	396
691	20240404	095700	178017380	1873	1875	1875	1873	164
692	20240404	095600	177709986	1875	1875	1875	1870	2241
693	20240404	095500	173508164	1875	1866	1875	1858	2526
694	20240404	095400	168792291	1868	1868	1868	1868	55
695	20240404	095300	168689551	1868	1868	1868	1868	139
696	20240404	095200	168429899	1858	1867	1867	1858	874
697	20240404	095100	166805987	1867	1868	1868	1866	1586
698	20240404	095000	163843558	1868	1865	1868	1865	3463
699	20240404	094900	157376698	1865	1862	1865	1862	84
700	20240404	094800	157220152	1860	1858	1860	1858	2267
701	20240404	094700	153003822	1859	1852	1859	1852	361
702	20240404	094600	152332919	1849	1848	1849	1848	294
703	20240404	094500	151789587	1852	1852	1852	1852	567
704	20240404	094400	150739503	1852	1848	1859	1848	453
705	20240404	094300	149897917	1848	1850	1850	1848	76
706	20240404	094200	149757363	1860	1859	1860	1859	50
707	20240404	094100	149664391	1860	1860	1860	1860	0
708	20240404	094000	149664391	1860	1860	1860	1860	110
709	20240404	093900	149459791	1850	1846	1850	1846	1626
710	20240404	093800	146452959	1846	1846	1846	1846	75
711	20240404	093700	146314509	1850	1851	1851	1848	1506
712	20240404	093600	143528081	1860	1860	1860	1860	100
713	20240404	093500	143342081	1860	1861	1861	1860	400
714	20240404	093400	142597881	1861	1861	1861	1860	1007
715	20240404	093300	140723954	1851	1860	1861	1851	3013
716	20240404	093200	135119790	1850	1850	1860	1850	112
717	20240404	093100	134912490	1861	1862	1862	1850	918
718	20240404	093000	133204083	1862	1849	1862	1849	205
719	20240404	092900	132823800	1850	1850	1856	1850	1689
720	20240404	092800	129699024	1862	1854	1866	1850	2937
721	20240404	092700	124262980	1855	1852	1867	1852	1145
722	20240404	092600	122137579	1852	1875	1875	1852	6924
723	20240404	092500	109202389	1875	1873	1880	1873	19695
724	20240404	092400	72248000	1872	1849	1872	1849	18493
725	20240404	092300	37790355	1850	1843	1851	1843	6404
726	20240404	092200	25948572	1840	1837	1842	1837	2443
727	20240404	092100	21453780	1837	1832	1837	1832	1401
728	20240404	092000	18883887	1832	1829	1834	1821	830
729	20240404	091900	17364734	1828	1824	1830	1824	182
730	20240404	091800	17032104	1821	1819	1821	1819	456
731	20240404	091700	16202317	1819	1814	1819	1814	1553
732	20240404	091600	13382675	1814	1814	1814	1814	0
733	20240404	091500	13382675	1814	1814	1814	1814	1
734	20240404	091400	13380861	1814	1814	1814	1814	110
735	20240404	091300	13181321	1809	1811	1812	1809	50
736	20240404	091200	13090821	1810	1810	1810	1810	0
737	20240404	091100	13090821	1810	1808	1810	1807	1823
738	20240404	091000	9793335	1808	1807	1808	1807	233
739	20240404	090900	9372249	1807	1808	1808	1807	3
740	20240404	090800	9366826	1806	1806	1806	1806	110
741	20240404	090700	9168166	1808	1807	1808	1807	110
742	20240404	090600	8969298	1807	1807	1807	1807	100
743	20240404	090500	8788598	1808	1807	1808	1806	233
744	20240404	090400	8367795	1809	1808	1809	1808	275
745	20240404	090300	7870465	1808	1808	1808	1808	21
746	20240404	090200	7832497	1806	1806	1806	1806	1019
747	20240404	090100	5992183	1800	1798	1800	1798	760
748	20240404	090000	4624655	1790	1785	1790	1785	2490