KissMeData/122350/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	195800	75542256	1892	1892	1892	1892	3354
3	20240415	195700	75542256	1892	1892	1892	1892	0
4	20240415	195600	75542256	1892	1892	1892	1892	0
5	20240415	195500	75542256	1892	1892	1892	1892	0
6	20240415	195400	75542256	1892	1892	1892	1892	0
7	20240415	195300	75542256	1892	1892	1892	1892	0
8	20240415	195200	75542256	1892	1892	1892	1892	0
9	20240415	195100	75542256	1892	1892	1892	1892	0
10	20240415	195000	75542256	1892	1892	1892	1892	0
11	20240415	194900	75542256	1892	1892	1892	1892	0
12	20240415	194800	75542256	1892	1892	1892	1892	0
13	20240415	194700	75542256	1892	1892	1892	1892	0
14	20240415	194600	75542256	1892	1892	1892	1892	0
15	20240415	194500	75542256	1892	1892	1892	1892	0
16	20240415	194400	75542256	1892	1892	1892	1892	0
17	20240415	194300	75542256	1892	1892	1892	1892	0
18	20240415	194200	75542256	1892	1892	1892	1892	0
19	20240415	194100	75542256	1892	1892	1892	1892	0
20	20240415	194000	75542256	1892	1892	1892	1892	0
21	20240415	193900	75542256	1892	1892	1892	1892	0
22	20240415	193800	75542256	1892	1892	1892	1892	0
23	20240415	193700	75542256	1892	1892	1892	1892	0
24	20240415	193600	75542256	1892	1892	1892	1892	0
25	20240415	193500	75542256	1892	1892	1892	1892	0
26	20240415	193400	75542256	1892	1892	1892	1892	0
27	20240415	193300	75542256	1892	1892	1892	1892	0
28	20240415	193200	75542256	1892	1892	1892	1892	0
29	20240415	193100	75542256	1892	1892	1892	1892	0
30	20240415	193000	75542256	1892	1892	1892	1892	0
31	20240415	192900	75542256	1892	1892	1892	1892	0
32	20240415	192800	75542256	1892	1892	1892	1892	3354
33	20240415	192700	75542256	1892	1892	1892	1892	0
34	20240415	192600	75542256	1892	1892	1892	1892	0
35	20240415	192500	75542256	1892	1892	1892	1892	0
36	20240415	192400	75542256	1892	1892	1892	1892	0
37	20240415	192300	75542256	1892	1892	1892	1892	0
38	20240415	192200	75542256	1892	1892	1892	1892	0
39	20240415	192100	75542256	1892	1892	1892	1892	0
40	20240415	192000	75542256	1892	1892	1892	1892	0
41	20240415	191900	75542256	1892	1892	1892	1892	0
42	20240415	191800	75542256	1892	1892	1892	1892	0
43	20240415	191700	75542256	1892	1892	1892	1892	0
44	20240415	191600	75542256	1892	1892	1892	1892	0
45	20240415	191500	75542256	1892	1892	1892	1892	0
46	20240415	191400	75542256	1892	1892	1892	1892	0
47	20240415	191300	75542256	1892	1892	1892	1892	0
48	20240415	191200	75542256	1892	1892	1892	1892	0
49	20240415	191100	75542256	1892	1892	1892	1892	0
50	20240415	191000	75542256	1892	1892	1892	1892	0
51	20240415	190900	75542256	1892	1892	1892	1892	0
52	20240415	190800	75542256	1892	1892	1892	1892	0
53	20240415	190700	75542256	1892	1892	1892	1892	0
54	20240415	190600	75542256	1892	1892	1892	1892	0
55	20240415	190500	75542256	1892	1892	1892	1892	0
56	20240415	190400	75542256	1892	1892	1892	1892	0
57	20240415	190300	75542256	1892	1892	1892	1892	0
58	20240415	190200	75542256	1892	1892	1892	1892	0
59	20240415	190100	75542256	1892	1892	1892	1892	0
60	20240415	190000	75542256	1892	1892	1892	1892	0
61	20240415	185900	75542256	1892	1892	1892	1892	0
62	20240415	185800	75542256	1892	1892	1892	1892	3354
63	20240415	185700	75542256	1892	1892	1892	1892	0
64	20240415	185600	75542256	1892	1892	1892	1892	0
65	20240415	185500	75542256	1892	1892	1892	1892	0
66	20240415	185400	75542256	1892	1892	1892	1892	0
67	20240415	185300	75542256	1892	1892	1892	1892	0
68	20240415	185200	75542256	1892	1892	1892	1892	0
69	20240415	185100	75542256	1892	1892	1892	1892	0
70	20240415	185000	75542256	1892	1892	1892	1892	0
71	20240415	184900	75542256	1892	1892	1892	1892	0
72	20240415	184800	75542256	1892	1892	1892	1892	0
73	20240415	184700	75542256	1892	1892	1892	1892	0
74	20240415	184600	75542256	1892	1892	1892	1892	0
75	20240415	184500	75542256	1892	1892	1892	1892	0
76	20240415	184400	75542256	1892	1892	1892	1892	0
77	20240415	184300	75542256	1892	1892	1892	1892	0
78	20240415	184200	75542256	1892	1892	1892	1892	0
79	20240415	184100	75542256	1892	1892	1892	1892	0
80	20240415	184000	75542256	1892	1892	1892	1892	0
81	20240415	183900	75542256	1892	1892	1892	1892	0
82	20240415	183800	75542256	1892	1892	1892	1892	0
83	20240415	183700	75542256	1892	1892	1892	1892	0
84	20240415	183600	75542256	1892	1892	1892	1892	0
85	20240415	183500	75542256	1892	1892	1892	1892	0
86	20240415	183400	75542256	1892	1892	1892	1892	0
87	20240415	183300	75542256	1892	1892	1892	1892	0
88	20240415	183200	75542256	1892	1892	1892	1892	0
89	20240415	183100	75542256	1892	1892	1892	1892	0
90	20240415	183000	75542256	1892	1892	1892	1892	0
91	20240415	182900	75542256	1892	1892	1892	1892	0
92	20240415	182800	75542256	1892	1892	1892	1892	3354
93	20240415	182700	75542256	1892	1892	1892	1892	0
94	20240415	182600	75542256	1892	1892	1892	1892	0
95	20240415	182500	75542256	1892	1892	1892	1892	0
96	20240415	182400	75542256	1892	1892	1892	1892	0
97	20240415	182300	75542256	1892	1892	1892	1892	0
98	20240415	182200	75542256	1892	1892	1892	1892	0
99	20240415	182100	75542256	1892	1892	1892	1892	0
100	20240415	182000	75542256	1892	1892	1892	1892	0
101	20240415	181900	75542256	1892	1892	1892	1892	0
102	20240415	181800	75542256	1892	1892	1892	1892	0
103	20240415	181700	75542256	1892	1892	1892	1892	0
104	20240415	181600	75542256	1892	1892	1892	1892	0
105	20240415	181500	75542256	1892	1892	1892	1892	0
106	20240415	181400	75542256	1892	1892	1892	1892	0
107	20240415	181300	75542256	1892	1892	1892	1892	0
108	20240415	181200	75542256	1892	1892	1892	1892	0
109	20240415	181100	75542256	1892	1892	1892	1892	0
110	20240415	181000	75542256	1892	1892	1892	1892	0
111	20240415	180900	75542256	1892	1892	1892	1892	0
112	20240415	180800	75542256	1892	1892	1892	1892	0
113	20240415	180700	75542256	1892	1892	1892	1892	0
114	20240415	180600	75542256	1892	1892	1892	1892	0
115	20240415	180500	75542256	1892	1892	1892	1892	0
116	20240415	180400	75542256	1892	1892	1892	1892	0
117	20240415	180300	75542256	1892	1892	1892	1892	0
118	20240415	180200	75542256	1892	1892	1892	1892	0
119	20240415	180100	75542256	1892	1892	1892	1892	0
120	20240415	180000	75542256	1892	1892	1892	1892	0
121	20240415	175900	75542256	1892	1892	1892	1892	0
122	20240415	175800	75542256	1892	1892	1892	1892	3354
123	20240415	175700	75542256	1892	1892	1892	1892	0
124	20240415	175600	75542256	1892	1892	1892	1892	0
125	20240415	175500	75542256	1892	1892	1892	1892	0
126	20240415	175400	75542256	1892	1892	1892	1892	0
127	20240415	175300	75542256	1892	1892	1892	1892	0
128	20240415	175200	75542256	1892	1892	1892	1892	0
129	20240415	175100	75542256	1892	1892	1892	1892	0
130	20240415	175000	75542256	1892	1892	1892	1892	0
131	20240415	174900	75542256	1892	1892	1892	1892	0
132	20240415	174800	75542256	1892	1892	1892	1892	0
133	20240415	174700	75542256	1892	1892	1892	1892	0
134	20240415	174600	75542256	1892	1892	1892	1892	0
135	20240415	174500	75542256	1892	1892	1892	1892	0
136	20240415	174400	75542256	1892	1892	1892	1892	0
137	20240415	174300	75542256	1892	1892	1892	1892	0
138	20240415	174200	75542256	1892	1892	1892	1892	0
139	20240415	174100	75542256	1892	1892	1892	1892	0
140	20240415	174000	75542256	1892	1892	1892	1892	0
141	20240415	173900	75542256	1892	1892	1892	1892	0
142	20240415	173800	75542256	1892	1892	1892	1892	0
143	20240415	173700	75542256	1892	1892	1892	1892	0
144	20240415	173600	75542256	1892	1892	1892	1892	0
145	20240415	173500	75542256	1892	1892	1892	1892	0
146	20240415	173400	75542256	1892	1892	1892	1892	0
147	20240415	173300	75542256	1892	1892	1892	1892	0
148	20240415	173200	75542256	1892	1892	1892	1892	0
149	20240415	173100	75542256	1892	1892	1892	1892	0
150	20240415	173000	75542256	1892	1892	1892	1892	0
151	20240415	172900	75542256	1892	1892	1892	1892	0
152	20240415	172800	75542256	1892	1892	1892	1892	3354
153	20240415	172700	75542256	1892	1892	1892	1892	0
154	20240415	172600	75542256	1892	1892	1892	1892	0
155	20240415	172500	75542256	1892	1892	1892	1892	0
156	20240415	172400	75542256	1892	1892	1892	1892	0
157	20240415	172300	75542256	1892	1892	1892	1892	0
158	20240415	172200	75542256	1892	1892	1892	1892	0
159	20240415	172100	75542256	1892	1892	1892	1892	0
160	20240415	172000	75542256	1892	1892	1892	1892	0
161	20240415	171900	75542256	1892	1892	1892	1892	0
162	20240415	171800	75542256	1892	1892	1892	1892	0
163	20240415	171700	75542256	1892	1892	1892	1892	0
164	20240415	171600	75542256	1892	1892	1892	1892	0
165	20240415	171500	75542256	1892	1892	1892	1892	0
166	20240415	171400	75542256	1892	1892	1892	1892	0
167	20240415	171300	75542256	1892	1892	1892	1892	0
168	20240415	171200	75542256	1892	1892	1892	1892	0
169	20240415	171100	75542256	1892	1892	1892	1892	0
170	20240415	171000	75542256	1892	1892	1892	1892	0
171	20240415	170900	75542256	1892	1892	1892	1892	0
172	20240415	170800	75542256	1892	1892	1892	1892	0
173	20240415	170700	75542256	1892	1892	1892	1892	0
174	20240415	170600	75542256	1892	1892	1892	1892	0
175	20240415	170500	75542256	1892	1892	1892	1892	0
176	20240415	170400	75542256	1892	1892	1892	1892	0
177	20240415	170300	75542256	1892	1892	1892	1892	0
178	20240415	170200	75542256	1892	1892	1892	1892	0
179	20240415	170100	75542256	1892	1892	1892	1892	0
180	20240415	170000	75542256	1892	1892	1892	1892	0
181	20240415	165900	75542256	1892	1892	1892	1892	0
182	20240415	165800	75542256	1892	1892	1892	1892	3354
183	20240415	165700	75542256	1892	1892	1892	1892	0
184	20240415	165600	75542256	1892	1892	1892	1892	0
185	20240415	165500	75542256	1892	1892	1892	1892	0
186	20240415	165400	75542256	1892	1892	1892	1892	0
187	20240415	165300	75542256	1892	1892	1892	1892	0
188	20240415	165200	75542256	1892	1892	1892	1892	0
189	20240415	165100	75542256	1892	1892	1892	1892	0
190	20240415	165000	75542256	1892	1892	1892	1892	0
191	20240415	164900	75542256	1892	1892	1892	1892	0
192	20240415	164800	75542256	1892	1892	1892	1892	0
193	20240415	164700	75542256	1892	1892	1892	1892	0
194	20240415	164600	75542256	1892	1892	1892	1892	0
195	20240415	164500	75542256	1892	1892	1892	1892	0
196	20240415	164400	75542256	1892	1892	1892	1892	0
197	20240415	164300	75542256	1892	1892	1892	1892	0
198	20240415	164200	75542256	1892	1892	1892	1892	0
199	20240415	164100	75542256	1892	1892	1892	1892	0
200	20240415	164000	75542256	1892	1892	1892	1892	0
201	20240415	163900	75542256	1892	1892	1892	1892	0
202	20240415	163800	75542256	1892	1892	1892	1892	0
203	20240415	163700	75542256	1892	1892	1892	1892	0
204	20240415	163600	75542256	1892	1892	1892	1892	0
205	20240415	163500	75542256	1892	1892	1892	1892	0
206	20240415	163400	75542256	1892	1892	1892	1892	0
207	20240415	163300	75542256	1892	1892	1892	1892	0
208	20240415	163200	75542256	1892	1892	1892	1892	0
209	20240415	163100	75542256	1892	1892	1892	1892	0
210	20240415	163000	75542256	1892	1892	1892	1892	0
211	20240415	162900	75542256	1892	1892	1892	1892	0
212	20240415	162800	75542256	1892	1892	1892	1892	3354
213	20240415	162700	75542256	1892	1892	1892	1892	0
214	20240415	162600	75542256	1892	1892	1892	1892	0
215	20240415	162500	75542256	1892	1892	1892	1892	0
216	20240415	162400	75542256	1892	1892	1892	1892	0
217	20240415	162300	75542256	1892	1892	1892	1892	0
218	20240415	162200	75542256	1892	1892	1892	1892	0
219	20240415	162100	75542256	1892	1892	1892	1892	0
220	20240415	162000	75542256	1892	1892	1892	1892	0
221	20240415	161900	75542256	1892	1892	1892	1892	0
222	20240415	161800	75542256	1892	1892	1892	1892	0
223	20240415	161700	75542256	1892	1892	1892	1892	0
224	20240415	161600	75542256	1892	1892	1892	1892	0
225	20240415	161500	75542256	1892	1892	1892	1892	0
226	20240415	161400	75542256	1892	1892	1892	1892	0
227	20240415	161300	75542256	1892	1892	1892	1892	0
228	20240415	161200	75542256	1892	1892	1892	1892	0
229	20240415	161100	75542256	1892	1892	1892	1892	0
230	20240415	161000	75542256	1892	1892	1892	1892	0
231	20240415	160900	75542256	1892	1892	1892	1892	0
232	20240415	160800	75542256	1892	1892	1892	1892	0
233	20240415	160700	75542256	1892	1892	1892	1892	0
234	20240415	160600	75542256	1892	1892	1892	1892	0
235	20240415	160500	75542256	1892	1892	1892	1892	0
236	20240415	160400	75542256	1892	1892	1892	1892	0
237	20240415	160300	75542256	1892	1892	1892	1892	0
238	20240415	160200	75542256	1892	1892	1892	1892	0
239	20240415	160100	75542256	1892	1892	1892	1892	0
240	20240415	160000	75542256	1892	1892	1892	1892	0
241	20240415	155900	75542256	1892	1892	1892	1892	0
242	20240415	155800	75542256	1892	1892	1892	1892	3354
243	20240415	155700	75542256	1892	1892	1892	1892	0
244	20240415	155600	75542256	1892	1892	1892	1892	0
245	20240415	155500	75542256	1892	1892	1892	1892	0
246	20240415	155400	75542256	1892	1892	1892	1892	0
247	20240415	155300	75542256	1892	1892	1892	1892	0
248	20240415	155200	75542256	1892	1892	1892	1892	0
249	20240415	155100	75542256	1892	1892	1892	1892	0
250	20240415	155000	75542256	1892	1892	1892	1892	0
251	20240415	154900	75542256	1892	1892	1892	1892	0
252	20240415	154800	75542256	1892	1892	1892	1892	0
253	20240415	154700	75542256	1892	1892	1892	1892	0
254	20240415	154600	75542256	1892	1892	1892	1892	0
255	20240415	154500	75542256	1892	1892	1892	1892	0
256	20240415	154400	75542256	1892	1892	1892	1892	0
257	20240415	154300	75542256	1892	1892	1892	1892	0
258	20240415	154200	75542256	1892	1892	1892	1892	0
259	20240415	154100	75542256	1892	1892	1892	1892	0
260	20240415	154000	75542256	1892	1892	1892	1892	0
261	20240415	153900	75542256	1892	1892	1892	1892	0
262	20240415	153800	75542256	1892	1892	1892	1892	0
263	20240415	153700	75542256	1892	1892	1892	1892	0
264	20240415	153600	75542256	1892	1892	1892	1892	0
265	20240415	153500	75542256	1892	1892	1892	1892	0
266	20240415	153400	75542256	1892	1892	1892	1892	0
267	20240415	153300	75542256	1892	1892	1892	1892	0
268	20240415	153200	75542256	1892	1892	1892	1892	0
269	20240415	153100	75542256	1892	1892	1892	1892	0
270	20240415	153000	75542256	1892	1892	1892	1892	3354
271	20240415	152900	69196488	1908	1908	1908	1908	0
272	20240415	152800	69196488	1908	1908	1908	1908	0
273	20240415	152700	69196488	1908	1908	1908	1908	0
274	20240415	152600	69196488	1908	1908	1908	1908	0
275	20240415	152500	69196488	1908	1908	1908	1908	0
276	20240415	152400	69196488	1908	1908	1908	1908	0
277	20240415	152300	69196488	1908	1908	1908	1908	0
278	20240415	152200	69196488	1908	1908	1908	1908	0
279	20240415	152100	69196488	1908	1908	1908	1908	0
280	20240415	152000	69196488	1908	1908	1908	1908	0
281	20240415	151900	69196488	1908	1908	1908	1908	5
282	20240415	151800	69186948	1908	1908	1908	1908	12
283	20240415	151700	69164052	1908	1908	1908	1908	20
284	20240415	151600	69125892	1908	1908	1908	1908	4
285	20240415	151500	69118260	1910	1910	1910	1910	0
286	20240415	151400	69118260	1910	1910	1910	1910	262
287	20240415	151300	68617840	1910	1910	1910	1910	0
288	20240415	151200	68617840	1910	1910	1910	1910	23
289	20240415	151100	68573910	1911	1911	1911	1911	0
290	20240415	151000	68573910	1911	1911	1911	1911	0
291	20240415	150900	68573910	1911	1911	1911	1911	0
292	20240415	150800	68573910	1911	1911	1911	1911	0
293	20240415	150700	68573910	1911	1911	1911	1911	0
294	20240415	150600	68573910	1911	1911	1911	1911	0
295	20240415	150500	68573910	1911	1910	1911	1910	2
296	20240415	150400	68570089	1899	1899	1899	1899	2
297	20240415	150300	68566291	1910	1910	1910	1910	0
298	20240415	150200	68566291	1910	1910	1910	1910	6
299	20240415	150100	68554831	1899	1909	1910	1897	1231
300	20240415	150000	66217818	1896	1896	1896	1896	0
301	20240415	145900	66217818	1896	1899	1899	1896	2073
302	20240415	145800	62287200	1905	1906	1906	1905	38
303	20240415	145700	62214786	1910	1910	1910	1910	0
304	20240415	145600	62214786	1910	1910	1910	1910	30
305	20240415	145500	62157486	1911	1911	1911	1911	0
306	20240415	145400	62157486	1911	1911	1911	1911	0
307	20240415	145300	62157486	1911	1911	1911	1911	48
308	20240415	145200	62065758	1911	1911	1911	1911	0
309	20240415	145100	62065758	1911	1911	1911	1911	25
310	20240415	145000	62017983	1910	1900	1910	1900	1118
311	20240415	144900	59892783	1900	1900	1900	1900	0
312	20240415	144800	59892783	1900	1900	1900	1900	1
313	20240415	144700	59890883	1899	1899	1899	1899	1
314	20240415	144600	59888984	1900	1900	1900	1900	0
315	20240415	144500	59888984	1900	1900	1900	1900	0
316	20240415	144400	59888984	1900	1900	1900	1900	0
317	20240415	144300	59888984	1900	1900	1900	1900	0
318	20240415	144200	59888984	1900	1900	1900	1900	0
319	20240415	144100	59888984	1900	1900	1900	1900	0
320	20240415	144000	59888984	1900	1900	1900	1900	0
321	20240415	143900	59888984	1900	1900	1900	1900	0
322	20240415	143800	59888984	1900	1900	1900	1900	0
323	20240415	143700	59888984	1900	1900	1900	1900	0
324	20240415	143600	59888984	1900	1899	1900	1899	167
325	20240415	143500	59571685	1900	1900	1900	1900	500
326	20240415	143400	58621685	1900	1900	1900	1900	0
327	20240415	143300	58621685	1900	1900	1900	1900	0
328	20240415	143200	58621685	1900	1896	1900	1891	702
329	20240415	143100	57292731	1900	1900	1900	1900	0
330	20240415	143000	57292731	1900	1900	1900	1900	0
331	20240415	142900	57292731	1900	1900	1900	1900	0
332	20240415	142800	57292731	1900	1900	1900	1900	0
333	20240415	142700	57292731	1900	1900	1900	1900	0
334	20240415	142600	57292731	1900	1900	1900	1900	4
335	20240415	142500	57285131	1900	1900	1900	1900	0
336	20240415	142400	57285131	1900	1911	1911	1900	15
337	20240415	142300	57256620	1911	1911	1911	1911	0
338	20240415	142200	57256620	1911	1911	1911	1911	0
339	20240415	142100	57256620	1911	1911	1911	1911	0
340	20240415	142000	57256620	1911	1911	1911	1911	0
341	20240415	141900	57256620	1911	1911	1911	1911	0
342	20240415	141800	57256620	1911	1911	1911	1911	339
343	20240415	141700	56608791	1910	1910	1910	1910	6
344	20240415	141600	56597331	1910	1910	1910	1910	196
345	20240415	141500	56222971	1910	1910	1910	1910	1
346	20240415	141400	56221061	1910	1894	1910	1894	2
347	20240415	141300	56217257	1911	1911	1911	1911	0
348	20240415	141200	56217257	1911	1909	1911	1891	4730
349	20240415	141100	47265359	1925	1925	1925	1925	2
350	20240415	141000	47261509	1925	1912	1925	1912	310
351	20240415	140900	46667161	1912	1912	1912	1912	49
352	20240415	140800	46573473	1904	1904	1904	1904	443
353	20240415	140700	45730001	1904	1899	1911	1899	8561
354	20240415	140600	29453680	1895	1895	1895	1895	0
355	20240415	140500	29453680	1895	1895	1895	1895	0
356	20240415	140400	29453680	1895	1895	1895	1895	0
357	20240415	140300	29453680	1895	1895	1895	1895	0
358	20240415	140200	29453680	1895	1895	1895	1895	0
359	20240415	140100	29453680	1895	1895	1895	1895	0
360	20240415	140000	29453680	1895	1895	1895	1895	0
361	20240415	135900	29453680	1895	1895	1895	1895	0
362	20240415	135800	29453680	1895	1895	1895	1895	0
363	20240415	135700	29453680	1895	1895	1895	1895	0
364	20240415	135600	29453680	1895	1895	1895	1895	0
365	20240415	135500	29453680	1895	1895	1895	1895	0
366	20240415	135400	29453680	1895	1899	1899	1895	60
367	20240415	135300	29339792	1900	1900	1900	1900	8
368	20240415	135200	29324592	1900	1900	1900	1900	3
369	20240415	135100	29318892	1900	1900	1900	1900	0
370	20240415	135000	29318892	1900	1900	1900	1900	664
371	20240415	134900	28057292	1900	1900	1900	1900	3
372	20240415	134800	28051592	1900	1900	1900	1900	0
373	20240415	134700	28051592	1900	1900	1900	1900	0
374	20240415	134600	28051592	1900	1900	1900	1900	2
375	20240415	134500	28047792	1900	1900	1900	1900	2
376	20240415	134400	28043992	1900	1900	1900	1900	1
377	20240415	134300	28042092	1900	1900	1900	1900	0
378	20240415	134200	28042092	1900	1900	1900	1900	0
379	20240415	134100	28042092	1900	1900	1900	1900	0
380	20240415	134000	28042092	1900	1900	1900	1900	0
381	20240415	133900	28042092	1900	1900	1900	1900	0
382	20240415	133800	28042092	1900	1900	1900	1900	0
383	20240415	133700	28042092	1900	1900	1900	1900	26
384	20240415	133600	27992692	1900	1900	1900	1900	200
385	20240415	133500	27612692	1900	1900	1900	1900	0
386	20240415	133400	27612692	1900	1900	1900	1900	1
387	20240415	133300	27610792	1900	1900	1900	1900	1
388	20240415	133200	27608892	1892	1899	1899	1891	27
389	20240415	133100	27557709	1900	1900	1900	1900	0
390	20240415	133000	27557709	1900	1899	1900	1899	52
391	20240415	132900	27458955	1899	1899	1899	1899	2
392	20240415	132800	27455157	1899	1899	1899	1899	0
393	20240415	132700	27455157	1899	1899	1899	1899	0
394	20240415	132600	27455157	1899	1899	1899	1899	0
395	20240415	132500	27455157	1899	1899	1899	1899	6
396	20240415	132400	27443763	1899	1899	1899	1899	56
397	20240415	132300	27337419	1899	1899	1899	1899	0
398	20240415	132200	27337419	1899	1899	1899	1899	0
399	20240415	132100	27337419	1899	1899	1899	1899	0
400	20240415	132000	27337419	1899	1899	1899	1899	1
401	20240415	131900	27335520	1892	1892	1892	1892	0
402	20240415	131800	27335520	1892	1892	1892	1892	2
403	20240415	131700	27331736	1900	1900	1900	1900	0
404	20240415	131600	27331736	1900	1900	1900	1900	0
405	20240415	131500	27331736	1900	1900	1900	1900	0
406	20240415	131400	27331736	1900	1900	1900	1900	0
407	20240415	131300	27331736	1900	1900	1900	1900	0
408	20240415	131200	27331736	1900	1900	1900	1900	0
409	20240415	131100	27331736	1900	1900	1900	1900	0
410	20240415	131000	27331736	1900	1900	1900	1900	0
411	20240415	130900	27331736	1900	1900	1900	1900	0
412	20240415	130800	27331736	1900	1900	1900	1900	0
413	20240415	130700	27331736	1900	1900	1900	1891	265
414	20240415	130600	26829780	1900	1900	1900	1900	4
415	20240415	130500	26822180	1900	1900	1900	1900	0
416	20240415	130400	26822180	1900	1900	1900	1900	0
417	20240415	130300	26822180	1900	1900	1900	1900	0
418	20240415	130200	26822180	1900	1900	1900	1900	0
419	20240415	130100	26822180	1900	1900	1900	1900	0
420	20240415	130000	26822180	1900	1900	1900	1900	0
421	20240415	125900	26822180	1900	1900	1900	1900	0
422	20240415	125800	26822180	1900	1900	1900	1900	0
423	20240415	125700	26822180	1900	1900	1900	1900	0
424	20240415	125600	26822180	1900	1900	1900	1900	0
425	20240415	125500	26822180	1900	1900	1900	1900	0
426	20240415	125400	26822180	1900	1900	1900	1900	0
427	20240415	125300	26822180	1900	1900	1900	1900	0
428	20240415	125200	26822180	1900	1900	1900	1900	0
429	20240415	125100	26822180	1900	1900	1900	1900	0
430	20240415	125000	26822180	1900	1900	1900	1900	0
431	20240415	124900	26822180	1900	1900	1900	1900	0
432	20240415	124800	26822180	1900	1900	1900	1900	0
433	20240415	124700	26822180	1900	1900	1900	1900	0
434	20240415	124600	26822180	1900	1900	1900	1900	0
435	20240415	124500	26822180	1900	1900	1900	1900	15
436	20240415	124400	26793680	1901	1901	1901	1901	0
437	20240415	124300	26793680	1901	1901	1901	1901	0
438	20240415	124200	26793680	1901	1901	1901	1901	0
439	20240415	124100	26793680	1901	1901	1901	1901	0
440	20240415	124000	26793680	1901	1901	1901	1901	0
441	20240415	123900	26793680	1901	1901	1901	1901	0
442	20240415	123800	26793680	1901	1901	1901	1901	0
443	20240415	123700	26793680	1901	1901	1901	1901	0
444	20240415	123600	26793680	1901	1901	1901	1901	0
445	20240415	123500	26793680	1901	1901	1901	1901	0
446	20240415	123400	26793680	1901	1900	1901	1886	889
447	20240415	123300	25113299	1901	1901	1901	1901	0
448	20240415	123200	25113299	1901	1901	1901	1901	35
449	20240415	123100	25046764	1901	1901	1901	1901	0
450	20240415	123000	25046764	1901	1901	1901	1901	0
451	20240415	122900	25046764	1901	1901	1901	1901	0
452	20240415	122800	25046764	1901	1901	1901	1901	0
453	20240415	122700	25046764	1901	1901	1901	1901	0
454	20240415	122600	25046764	1901	1900	1901	1900	26
455	20240415	122500	24997340	1895	1895	1895	1895	0
456	20240415	122400	24997340	1895	1895	1895	1895	0
457	20240415	122300	24997340	1895	1895	1895	1895	0
458	20240415	122200	24997340	1895	1895	1895	1895	130
459	20240415	122100	24750990	1895	1895	1895	1895	0
460	20240415	122000	24750990	1895	1895	1895	1895	0
461	20240415	121900	24750990	1895	1890	1895	1887	771
462	20240415	121800	23295706	1888	1888	1888	1888	0
463	20240415	121700	23295706	1888	1890	1890	1888	7
464	20240415	121600	23282478	1901	1900	1901	1895	636
465	20240415	121500	22076584	1901	1901	1901	1901	0
466	20240415	121400	22076584	1901	1901	1901	1901	0
467	20240415	121300	22076584	1901	1901	1901	1901	0
468	20240415	121200	22076584	1901	1901	1901	1901	0
469	20240415	121100	22076584	1901	1901	1901	1901	0
470	20240415	121000	22076584	1901	1901	1901	1901	0
471	20240415	120900	22076584	1901	1900	1901	1900	110
472	20240415	120800	21867574	1901	1901	1901	1901	5
473	20240415	120700	21858069	1901	1901	1901	1901	98
474	20240415	120600	21671771	1902	1901	1902	1901	123
475	20240415	120500	21437934	1901	1901	1901	1901	0
476	20240415	120400	21437934	1901	1901	1901	1901	0
477	20240415	120300	21437934	1901	1901	1901	1901	0
478	20240415	120200	21437934	1901	1901	1901	1901	7
479	20240415	120100	21424627	1902	1902	1902	1902	0
480	20240415	120000	21424627	1902	1902	1902	1902	5
481	20240415	115900	21415117	1902	1902	1902	1902	1
482	20240415	115800	21413215	1902	1902	1902	1902	0
483	20240415	115700	21413215	1902	1902	1902	1902	0
484	20240415	115600	21413215	1902	1902	1902	1902	4
485	20240415	115500	21405607	1902	1902	1902	1902	0
486	20240415	115400	21405607	1902	1902	1902	1902	102
487	20240415	115300	21211603	1902	1902	1902	1902	0
488	20240415	115200	21211603	1902	1900	1902	1900	237
489	20240415	115100	20761255	1902	1900	1902	1900	43
490	20240415	115000	20679543	1901	1901	1901	1901	3
491	20240415	114900	20673840	1901	1901	1901	1901	7
492	20240415	114800	20660533	1901	1901	1901	1901	0
493	20240415	114700	20660533	1901	1901	1901	1901	3
494	20240415	114600	20654830	1901	1901	1901	1901	3
495	20240415	114500	20649127	1901	1901	1901	1901	3
496	20240415	114400	20643424	1901	1901	1901	1901	0
497	20240415	114300	20643424	1901	1901	1901	1901	1
498	20240415	114200	20641523	1901	1901	1901	1901	0
499	20240415	114100	20641523	1901	1901	1901	1901	1
500	20240415	114000	20639622	1901	1900	1901	1900	124
501	20240415	113900	20404009	1900	1900	1900	1900	0
502	20240415	113800	20404009	1900	1900	1900	1899	65
503	20240415	113700	20280565	1899	1899	1899	1899	0
504	20240415	113600	20280565	1899	1899	1899	1899	0
505	20240415	113500	20280565	1899	1899	1899	1899	0
506	20240415	113400	20280565	1899	1899	1899	1899	0
507	20240415	113300	20280565	1899	1899	1901	1899	88
508	20240415	113200	20113394	1899	1899	1899	1899	0
509	20240415	113100	20113394	1899	1899	1899	1899	0
510	20240415	113000	20113394	1899	1899	1899	1899	3
511	20240415	112900	20107697	1901	1901	1901	1901	0
512	20240415	112800	20107697	1901	1901	1901	1901	0
513	20240415	112700	20107697	1901	1901	1901	1901	0
514	20240415	112600	20107697	1901	1901	1901	1901	0
515	20240415	112500	20107697	1901	1901	1901	1901	0
516	20240415	112400	20107697	1901	1901	1901	1901	0
517	20240415	112300	20107697	1901	1901	1901	1900	57
518	20240415	112200	19999355	1901	1901	1901	1901	0
519	20240415	112100	19999355	1901	1901	1901	1901	3
520	20240415	112000	19993652	1901	1901	1901	1901	0
521	20240415	111900	19993652	1901	1901	1901	1901	3
522	20240415	111800	19987949	1901	1901	1901	1901	2
523	20240415	111700	19984147	1901	1901	1901	1901	3
524	20240415	111600	19978444	1901	1901	1901	1901	0
525	20240415	111500	19978444	1901	1901	1901	1901	3
526	20240415	111400	19972741	1901	1901	1901	1901	3
527	20240415	111300	19967038	1901	1901	1901	1901	2
528	20240415	111200	19963236	1902	1895	1902	1895	305
529	20240415	111100	19384020	1894	1894	1894	1894	0
530	20240415	111000	19384020	1894	1894	1894	1894	0
531	20240415	110900	19384020	1894	1894	1894	1894	120
532	20240415	110800	19156740	1895	1895	1895	1895	0
533	20240415	110700	19156740	1895	1895	1895	1895	31
534	20240415	110600	19097995	1895	1895	1895	1895	0
535	20240415	110500	19097995	1895	1894	1895	1894	54
536	20240415	110400	18995713	1894	1894	1894	1894	0
537	20240415	110300	18995713	1894	1894	1894	1894	1
538	20240415	110200	18993819	1887	1894	1894	1886	507
539	20240415	110100	18035615	1894	1894	1894	1894	55
540	20240415	110000	17931445	1894	1894	1894	1894	2
541	20240415	105900	17927657	1894	1894	1894	1894	8
542	20240415	105800	17912505	1895	1895	1895	1895	3
543	20240415	105700	17906820	1895	1895	1895	1895	1
544	20240415	105600	17904925	1895	1895	1895	1895	0
545	20240415	105500	17904925	1895	1895	1895	1895	0
546	20240415	105400	17904925	1895	1895	1895	1895	0
547	20240415	105300	17904925	1895	1895	1895	1895	5
548	20240415	105200	17895450	1896	1897	1897	1896	13
549	20240415	105100	17870794	1900	1900	1900	1900	0
550	20240415	105000	17870794	1900	1900	1900	1900	0
551	20240415	104900	17870794	1900	1900	1900	1900	0
552	20240415	104800	17870794	1900	1900	1900	1900	0
553	20240415	104700	17870794	1900	1900	1900	1900	0
554	20240415	104600	17870794	1900	1900	1900	1900	0
555	20240415	104500	17870794	1900	1900	1900	1900	0
556	20240415	104400	17870794	1900	1900	1900	1900	0
557	20240415	104300	17870794	1900	1900	1900	1900	1
558	20240415	104200	17868894	1900	1900	1900	1900	0
559	20240415	104100	17868894	1900	1900	1900	1900	0
560	20240415	104000	17868894	1900	1900	1900	1900	0
561	20240415	103900	17868894	1900	1900	1900	1900	2
562	20240415	103800	17865094	1900	1900	1900	1900	0
563	20240415	103700	17865094	1900	1900	1900	1900	0
564	20240415	103600	17865094	1900	1900	1900	1900	0
565	20240415	103500	17865094	1900	1898	1900	1886	1586
566	20240415	103400	14869737	1898	1898	1898	1898	0
567	20240415	103300	14869737	1898	1893	1898	1891	113
568	20240415	103200	14655908	1898	1898	1898	1898	0
569	20240415	103100	14655908	1898	1898	1898	1898	6
570	20240415	103000	14644520	1898	1898	1898	1898	6
571	20240415	102900	14633132	1898	1898	1898	1898	2
572	20240415	102800	14629336	1898	1898	1898	1898	0
573	20240415	102700	14629336	1898	1898	1898	1898	0
574	20240415	102600	14629336	1898	1898	1898	1898	0
575	20240415	102500	14629336	1898	1898	1898	1898	0
576	20240415	102400	14629336	1898	1898	1898	1898	2
577	20240415	102300	14625540	1900	1900	1900	1900	0
578	20240415	102200	14625540	1900	1900	1900	1900	0
579	20240415	102100	14625540	1900	1900	1900	1900	0
580	20240415	102000	14625540	1900	1900	1900	1900	0
581	20240415	101900	14625540	1900	1900	1900	1900	0
582	20240415	101800	14625540	1900	1900	1900	1900	0
583	20240415	101700	14625540	1900	1900	1900	1900	0
584	20240415	101600	14625540	1900	1900	1900	1900	0
585	20240415	101500	14625540	1900	1896	1900	1887	992
586	20240415	101400	12748353	1899	1899	1899	1899	0
587	20240415	101300	12748353	1899	1899	1899	1899	1
588	20240415	101200	12746454	1897	1897	1897	1897	0
589	20240415	101100	12746454	1897	1898	1900	1897	229
590	20240415	101000	12311771	1900	1900	1900	1900	0
591	20240415	100900	12311771	1900	1900	1900	1900	5
592	20240415	100800	12302271	1902	1899	1902	1898	58
593	20240415	100700	12192153	1902	1902	1902	1902	1
594	20240415	100600	12190251	1905	1905	1905	1905	0
595	20240415	100500	12190251	1905	1905	1905	1905	0
596	20240415	100400	12190251	1905	1905	1905	1905	11
597	20240415	100300	12169296	1905	1905	1905	1905	0
598	20240415	100200	12169296	1905	1905	1905	1905	2
599	20240415	100100	12165486	1907	1907	1907	1907	0
600	20240415	100000	12165486	1907	1907	1907	1907	0
601	20240415	095900	12165486	1907	1907	1907	1907	0
602	20240415	095800	12165486	1907	1907	1907	1907	0
603	20240415	095700	12165486	1907	1907	1907	1907	0
604	20240415	095600	12165486	1907	1907	1907	1907	4
605	20240415	095500	12157858	1909	1909	1909	1909	18
606	20240415	095400	12123496	1909	1909	1909	1909	0
607	20240415	095300	12123496	1909	1909	1909	1909	0
608	20240415	095200	12123496	1909	1909	1909	1909	0
609	20240415	095100	12123496	1909	1909	1909	1909	0
610	20240415	095000	12123496	1909	1909	1909	1909	4
611	20240415	094900	12115860	1895	1895	1895	1895	0
612	20240415	094800	12115860	1895	1895	1895	1895	1
613	20240415	094700	12113965	1911	1911	1911	1911	0
614	20240415	094600	12113965	1911	1911	1911	1911	0
615	20240415	094500	12113965	1911	1911	1911	1911	0
616	20240415	094400	12113965	1911	1911	1911	1911	0
617	20240415	094300	12113965	1911	1911	1911	1911	2
618	20240415	094200	12110143	1911	1891	1911	1891	12
619	20240415	094100	12087251	1889	1889	1889	1889	0
620	20240415	094000	12087251	1889	1889	1889	1889	0
621	20240415	093900	12087251	1889	1889	1889	1889	121
622	20240415	093800	11858682	1889	1888	1891	1888	178
623	20240415	093700	11522485	1889	1889	1889	1889	3
624	20240415	093600	11516818	1912	1912	1912	1912	0
625	20240415	093500	11516818	1912	1912	1912	1912	0
626	20240415	093400	11516818	1912	1912	1912	1912	1
627	20240415	093300	11514906	1913	1913	1913	1913	0
628	20240415	093200	11514906	1913	1913	1913	1913	0
629	20240415	093100	11514906	1913	1913	1913	1913	0
630	20240415	093000	11514906	1913	1913	1913	1913	0
631	20240415	092900	11514906	1913	1913	1913	1913	0
632	20240415	092800	11514906	1913	1913	1913	1913	0
633	20240415	092700	11514906	1913	1913	1913	1913	0
634	20240415	092600	11514906	1913	1913	1913	1913	0
635	20240415	092500	11514906	1913	1913	1913	1913	0
636	20240415	092400	11514906	1913	1913	1913	1913	0
637	20240415	092300	11514906	1913	1888	1913	1886	35
638	20240415	092200	11448331	1913	1913	1913	1913	0
639	20240415	092100	11448331	1913	1913	1913	1913	170
640	20240415	092000	11123121	1913	1913	1913	1890	221
641	20240415	091900	10704718	1913	1913	1913	1890	193
642	20240415	091800	10336038	1913	1913	1913	1913	100
643	20240415	091700	10144738	1913	1913	1913	1913	0
644	20240415	091600	10144738	1913	1913	1913	1913	100
645	20240415	091500	9953438	1913	1913	1913	1913	0
646	20240415	091400	9953438	1913	1913	1913	1913	0
647	20240415	091300	9953438	1913	1913	1913	1913	200
648	20240415	091200	9570838	1913	1910	1913	1910	529
649	20240415	091100	8560415	1910	1910	1910	1910	30
650	20240415	091000	8503115	1910	1910	1910	1910	10
651	20240415	090900	8484015	1910	1910	1910	1910	0
652	20240415	090800	8484015	1910	1910	1910	1910	0
653	20240415	090700	8484015	1910	1910	1910	1910	0
654	20240415	090600	8484015	1910	1910	1910	1910	0
655	20240415	090500	8484015	1910	1910	1910	1910	0
656	20240415	090400	8484015	1910	1910	1910	1910	1
657	20240415	090300	8482105	1881	1898	1898	1881	1485
658	20240415	090200	5686906	1898	1900	1900	1898	887
659	20240415	090100	4001988	1900	1909	1909	1900	678
660	20240415	090000	2713106	1901	1925	1925	1900	1424