KissMeData/065440/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	193000	309618543	1845	1845	1845	1845	1950
3	20240402	192900	309618543	1845	1845	1845	1845	0
4	20240402	192800	309618543	1845	1845	1845	1845	0
5	20240402	192700	309618543	1845	1845	1845	1845	0
6	20240402	192600	309618543	1845	1845	1845	1845	0
7	20240402	192500	309618543	1845	1845	1845	1845	0
8	20240402	192400	309618543	1845	1845	1845	1845	0
9	20240402	192300	309618543	1845	1845	1845	1845	0
10	20240402	192200	309618543	1845	1845	1845	1845	0
11	20240402	192100	309618543	1845	1845	1845	1845	0
12	20240402	192000	309618543	1845	1845	1845	1845	0
13	20240402	191900	309618543	1845	1845	1845	1845	0
14	20240402	191800	309618543	1845	1845	1845	1845	0
15	20240402	191700	309618543	1845	1845	1845	1845	0
16	20240402	191600	309618543	1845	1845	1845	1845	0
17	20240402	191500	309618543	1845	1845	1845	1845	0
18	20240402	191400	309618543	1845	1845	1845	1845	0
19	20240402	191300	309618543	1845	1845	1845	1845	0
20	20240402	191200	309618543	1845	1845	1845	1845	0
21	20240402	191100	309618543	1845	1845	1845	1845	0
22	20240402	191000	309618543	1845	1845	1845	1845	0
23	20240402	190900	309618543	1845	1845	1845	1845	0
24	20240402	190800	309618543	1845	1845	1845	1845	0
25	20240402	190700	309618543	1845	1845	1845	1845	0
26	20240402	190600	309618543	1845	1845	1845	1845	0
27	20240402	190500	309618543	1845	1845	1845	1845	0
28	20240402	190400	309618543	1845	1845	1845	1845	0
29	20240402	190300	309618543	1845	1845	1845	1845	0
30	20240402	190200	309618543	1845	1845	1845	1845	0
31	20240402	190100	309618543	1845	1845	1845	1845	0
32	20240402	190000	309618543	1845	1845	1845	1845	1950
33	20240402	185900	309618543	1845	1845	1845	1845	0
34	20240402	185800	309618543	1845	1845	1845	1845	0
35	20240402	185700	309618543	1845	1845	1845	1845	0
36	20240402	185600	309618543	1845	1845	1845	1845	0
37	20240402	185500	309618543	1845	1845	1845	1845	0
38	20240402	185400	309618543	1845	1845	1845	1845	0
39	20240402	185300	309618543	1845	1845	1845	1845	0
40	20240402	185200	309618543	1845	1845	1845	1845	0
41	20240402	185100	309618543	1845	1845	1845	1845	0
42	20240402	185000	309618543	1845	1845	1845	1845	0
43	20240402	184900	309618543	1845	1845	1845	1845	0
44	20240402	184800	309618543	1845	1845	1845	1845	0
45	20240402	184700	309618543	1845	1845	1845	1845	0
46	20240402	184600	309618543	1845	1845	1845	1845	0
47	20240402	184500	309618543	1845	1845	1845	1845	0
48	20240402	184400	309618543	1845	1845	1845	1845	0
49	20240402	184300	309618543	1845	1845	1845	1845	0
50	20240402	184200	309618543	1845	1845	1845	1845	0
51	20240402	184100	309618543	1845	1845	1845	1845	0
52	20240402	184000	309618543	1845	1845	1845	1845	0
53	20240402	183900	309618543	1845	1845	1845	1845	0
54	20240402	183800	309618543	1845	1845	1845	1845	0
55	20240402	183700	309618543	1845	1845	1845	1845	0
56	20240402	183600	309618543	1845	1845	1845	1845	0
57	20240402	183500	309618543	1845	1845	1845	1845	0
58	20240402	183400	309618543	1845	1845	1845	1845	0
59	20240402	183300	309618543	1845	1845	1845	1845	0
60	20240402	183200	309618543	1845	1845	1845	1845	0
61	20240402	183100	309618543	1845	1845	1845	1845	0
62	20240402	183000	309618543	1845	1845	1845	1845	1950
63	20240402	182900	309618543	1845	1845	1845	1845	0
64	20240402	182800	309618543	1845	1845	1845	1845	0
65	20240402	182700	309618543	1845	1845	1845	1845	0
66	20240402	182600	309618543	1845	1845	1845	1845	0
67	20240402	182500	309618543	1845	1845	1845	1845	0
68	20240402	182400	309618543	1845	1845	1845	1845	0
69	20240402	182300	309618543	1845	1845	1845	1845	0
70	20240402	182200	309618543	1845	1845	1845	1845	0
71	20240402	182100	309618543	1845	1845	1845	1845	0
72	20240402	182000	309618543	1845	1845	1845	1845	0
73	20240402	181900	309618543	1845	1845	1845	1845	0
74	20240402	181800	309618543	1845	1845	1845	1845	0
75	20240402	181700	309618543	1845	1845	1845	1845	0
76	20240402	181600	309618543	1845	1845	1845	1845	0
77	20240402	181500	309618543	1845	1845	1845	1845	0
78	20240402	181400	309618543	1845	1845	1845	1845	0
79	20240402	181300	309618543	1845	1845	1845	1845	0
80	20240402	181200	309618543	1845	1845	1845	1845	0
81	20240402	181100	309618543	1845	1845	1845	1845	0
82	20240402	181000	309618543	1845	1845	1845	1845	0
83	20240402	180900	309618543	1845	1845	1845	1845	0
84	20240402	180800	309618543	1845	1845	1845	1845	0
85	20240402	180700	309618543	1845	1845	1845	1845	0
86	20240402	180600	309618543	1845	1845	1845	1845	0
87	20240402	180500	309618543	1845	1845	1845	1845	0
88	20240402	180400	309618543	1845	1845	1845	1845	0
89	20240402	180300	309618543	1845	1845	1845	1845	0
90	20240402	180200	309618543	1845	1845	1845	1845	0
91	20240402	180100	309618543	1845	1845	1845	1845	0
92	20240402	180000	309618543	1845	1845	1845	1845	1950
93	20240402	175900	309618543	1845	1845	1845	1845	0
94	20240402	175800	309618543	1845	1845	1845	1845	0
95	20240402	175700	309618543	1845	1845	1845	1845	0
96	20240402	175600	309618543	1845	1845	1845	1845	0
97	20240402	175500	309618543	1845	1845	1845	1845	0
98	20240402	175400	309618543	1845	1845	1845	1845	0
99	20240402	175300	309618543	1845	1845	1845	1845	0
100	20240402	175200	309618543	1845	1845	1845	1845	0
101	20240402	175100	309618543	1845	1845	1845	1845	0
102	20240402	175000	309618543	1845	1845	1845	1845	0
103	20240402	174900	309618543	1845	1845	1845	1845	0
104	20240402	174800	309618543	1845	1845	1845	1845	0
105	20240402	174700	309618543	1845	1845	1845	1845	0
106	20240402	174600	309618543	1845	1845	1845	1845	0
107	20240402	174500	309618543	1845	1845	1845	1845	0
108	20240402	174400	309618543	1845	1845	1845	1845	0
109	20240402	174300	309618543	1845	1845	1845	1845	0
110	20240402	174200	309618543	1845	1845	1845	1845	0
111	20240402	174100	309618543	1845	1845	1845	1845	0
112	20240402	174000	309618543	1845	1845	1845	1845	0
113	20240402	173900	309618543	1845	1845	1845	1845	0
114	20240402	173800	309618543	1845	1845	1845	1845	0
115	20240402	173700	309618543	1845	1845	1845	1845	0
116	20240402	173600	309618543	1845	1845	1845	1845	0
117	20240402	173500	309618543	1845	1845	1845	1845	0
118	20240402	173400	309618543	1845	1845	1845	1845	0
119	20240402	173300	309618543	1845	1845	1845	1845	0
120	20240402	173200	309618543	1845	1845	1845	1845	0
121	20240402	173100	309618543	1845	1845	1845	1845	0
122	20240402	173000	309618543	1845	1845	1845	1845	1950
123	20240402	172900	309618543	1845	1845	1845	1845	0
124	20240402	172800	309618543	1845	1845	1845	1845	0
125	20240402	172700	309618543	1845	1845	1845	1845	0
126	20240402	172600	309618543	1845	1845	1845	1845	0
127	20240402	172500	309618543	1845	1845	1845	1845	0
128	20240402	172400	309618543	1845	1845	1845	1845	0
129	20240402	172300	309618543	1845	1845	1845	1845	0
130	20240402	172200	309618543	1845	1845	1845	1845	0
131	20240402	172100	309618543	1845	1845	1845	1845	0
132	20240402	172000	309618543	1845	1845	1845	1845	0
133	20240402	171900	309618543	1845	1845	1845	1845	0
134	20240402	171800	309618543	1845	1845	1845	1845	0
135	20240402	171700	309618543	1845	1845	1845	1845	0
136	20240402	171600	309618543	1845	1845	1845	1845	0
137	20240402	171500	309618543	1845	1845	1845	1845	0
138	20240402	171400	309618543	1845	1845	1845	1845	0
139	20240402	171300	309618543	1845	1845	1845	1845	0
140	20240402	171200	309618543	1845	1845	1845	1845	0
141	20240402	171100	309618543	1845	1845	1845	1845	0
142	20240402	171000	309618543	1845	1845	1845	1845	0
143	20240402	170900	309618543	1845	1845	1845	1845	0
144	20240402	170800	309618543	1845	1845	1845	1845	0
145	20240402	170700	309618543	1845	1845	1845	1845	0
146	20240402	170600	309618543	1845	1845	1845	1845	0
147	20240402	170500	309618543	1845	1845	1845	1845	0
148	20240402	170400	309618543	1845	1845	1845	1845	0
149	20240402	170300	309618543	1845	1845	1845	1845	0
150	20240402	170200	309618543	1845	1845	1845	1845	0
151	20240402	170100	309618543	1845	1845	1845	1845	0
152	20240402	170000	309618543	1845	1845	1845	1845	1950
153	20240402	165900	309618543	1845	1845	1845	1845	0
154	20240402	165800	309618543	1845	1845	1845	1845	0
155	20240402	165700	309618543	1845	1845	1845	1845	0
156	20240402	165600	309618543	1845	1845	1845	1845	0
157	20240402	165500	309618543	1845	1845	1845	1845	0
158	20240402	165400	309618543	1845	1845	1845	1845	0
159	20240402	165300	309618543	1845	1845	1845	1845	0
160	20240402	165200	309618543	1845	1845	1845	1845	0
161	20240402	165100	309618543	1845	1845	1845	1845	0
162	20240402	165000	309618543	1845	1845	1845	1845	0
163	20240402	164900	309618543	1845	1845	1845	1845	0
164	20240402	164800	309618543	1845	1845	1845	1845	0
165	20240402	164700	309618543	1845	1845	1845	1845	0
166	20240402	164600	309618543	1845	1845	1845	1845	0
167	20240402	164500	309618543	1845	1845	1845	1845	0
168	20240402	164400	309618543	1845	1845	1845	1845	0
169	20240402	164300	309618543	1845	1845	1845	1845	0
170	20240402	164200	309618543	1845	1845	1845	1845	0
171	20240402	164100	309618543	1845	1845	1845	1845	0
172	20240402	164000	309618543	1845	1845	1845	1845	0
173	20240402	163900	309618543	1845	1845	1845	1845	0
174	20240402	163800	309618543	1845	1845	1845	1845	0
175	20240402	163700	309618543	1845	1845	1845	1845	0
176	20240402	163600	309618543	1845	1845	1845	1845	0
177	20240402	163500	309618543	1845	1845	1845	1845	0
178	20240402	163400	309618543	1845	1845	1845	1845	0
179	20240402	163300	309618543	1845	1845	1845	1845	0
180	20240402	163200	309618543	1845	1845	1845	1845	0
181	20240402	163100	309618543	1845	1845	1845	1845	0
182	20240402	163000	309618543	1845	1845	1845	1845	1950
183	20240402	162900	309618543	1845	1845	1845	1845	0
184	20240402	162800	309618543	1845	1845	1845	1845	0
185	20240402	162700	309618543	1845	1845	1845	1845	0
186	20240402	162600	309618543	1845	1845	1845	1845	0
187	20240402	162500	309618543	1845	1845	1845	1845	0
188	20240402	162400	309618543	1845	1845	1845	1845	0
189	20240402	162300	309618543	1845	1845	1845	1845	0
190	20240402	162200	309618543	1845	1845	1845	1845	0
191	20240402	162100	309618543	1845	1845	1845	1845	0
192	20240402	162000	309618543	1845	1845	1845	1845	0
193	20240402	161900	309618543	1845	1845	1845	1845	0
194	20240402	161800	309618543	1845	1845	1845	1845	0
195	20240402	161700	309618543	1845	1845	1845	1845	0
196	20240402	161600	309618543	1845	1845	1845	1845	0
197	20240402	161500	309618543	1845	1845	1845	1845	0
198	20240402	161400	309618543	1845	1845	1845	1845	0
199	20240402	161300	309618543	1845	1845	1845	1845	0
200	20240402	161200	309618543	1845	1845	1845	1845	0
201	20240402	161100	309618543	1845	1845	1845	1845	0
202	20240402	161000	309618543	1845	1845	1845	1845	0
203	20240402	160900	309618543	1845	1845	1845	1845	0
204	20240402	160800	309618543	1845	1845	1845	1845	0
205	20240402	160700	309618543	1845	1845	1845	1845	0
206	20240402	160600	309618543	1845	1845	1845	1845	0
207	20240402	160500	309618543	1845	1845	1845	1845	0
208	20240402	160400	309618543	1845	1845	1845	1845	0
209	20240402	160300	309618543	1845	1845	1845	1845	0
210	20240402	160200	309618543	1845	1845	1845	1845	0
211	20240402	160100	309618543	1845	1845	1845	1845	0
212	20240402	160000	309618543	1845	1845	1845	1845	1950
213	20240402	155900	309618543	1845	1845	1845	1845	0
214	20240402	155800	309618543	1845	1845	1845	1845	0
215	20240402	155700	309618543	1845	1845	1845	1845	0
216	20240402	155600	309618543	1845	1845	1845	1845	0
217	20240402	155500	309618543	1845	1845	1845	1845	0
218	20240402	155400	309618543	1845	1845	1845	1845	0
219	20240402	155300	309618543	1845	1845	1845	1845	0
220	20240402	155200	309618543	1845	1845	1845	1845	0
221	20240402	155100	309618543	1845	1845	1845	1845	0
222	20240402	155000	309618543	1845	1845	1845	1845	0
223	20240402	154900	309618543	1845	1845	1845	1845	0
224	20240402	154800	309618543	1845	1845	1845	1845	0
225	20240402	154700	309618543	1845	1845	1845	1845	0
226	20240402	154600	309618543	1845	1845	1845	1845	0
227	20240402	154500	309618543	1845	1845	1845	1845	0
228	20240402	154400	309618543	1845	1845	1845	1845	0
229	20240402	154300	309618543	1845	1845	1845	1845	0
230	20240402	154200	309618543	1845	1845	1845	1845	0
231	20240402	154100	309618543	1845	1845	1845	1845	0
232	20240402	154000	309618543	1845	1845	1845	1845	0
233	20240402	153900	309618543	1845	1845	1845	1845	0
234	20240402	153800	309618543	1845	1845	1845	1845	0
235	20240402	153700	309618543	1845	1845	1845	1845	0
236	20240402	153600	309618543	1845	1845	1845	1845	0
237	20240402	153500	309618543	1845	1845	1845	1845	0
238	20240402	153400	309618543	1845	1845	1845	1845	0
239	20240402	153300	309618543	1845	1845	1845	1845	0
240	20240402	153200	309618543	1845	1845	1845	1845	0
241	20240402	153100	309618543	1845	1845	1845	1845	0
242	20240402	153000	309618543	1845	1845	1845	1845	3900
243	20240402	152900	306020793	1849	1849	1849	1849	0
244	20240402	152800	306020793	1849	1849	1849	1849	0
245	20240402	152700	306020793	1849	1849	1849	1849	0
246	20240402	152600	306020793	1849	1849	1849	1849	0
247	20240402	152500	306020793	1849	1849	1849	1849	0
248	20240402	152400	306020793	1849	1849	1849	1849	0
249	20240402	152300	306020793	1849	1849	1849	1849	0
250	20240402	152200	306020793	1849	1849	1849	1849	0
251	20240402	152100	306020793	1849	1849	1849	1849	0
252	20240402	152000	306020793	1849	1849	1849	1849	0
253	20240402	151900	306020793	1849	1849	1849	1849	32
254	20240402	151800	305961625	1845	1849	1849	1845	184
255	20240402	151700	305621472	1849	1849	1849	1849	667
256	20240402	151600	304388189	1849	1848	1849	1848	638
257	20240402	151500	303208638	1848	1848	1848	1848	28
258	20240402	151400	303156894	1847	1847	1847	1847	0
259	20240402	151300	303156894	1847	1848	1848	1847	73
260	20240402	151200	303022040	1846	1846	1846	1846	0
261	20240402	151100	303022040	1846	1846	1846	1846	0
262	20240402	151000	303022040	1846	1846	1846	1846	100
263	20240402	150900	302837440	1846	1846	1846	1846	49
264	20240402	150800	302746986	1846	1846	1846	1846	0
265	20240402	150700	302746986	1846	1846	1846	1846	0
266	20240402	150600	302746986	1846	1846	1846	1846	0
267	20240402	150500	302746986	1846	1846	1846	1846	102
268	20240402	150400	302558694	1845	1846	1846	1845	500
269	20240402	150300	301635969	1850	1850	1850	1850	0
270	20240402	150200	301635969	1850	1850	1850	1850	0
271	20240402	150100	301635969	1850	1850	1850	1850	0
272	20240402	150000	301635969	1850	1850	1850	1850	0
273	20240402	145900	301635969	1850	1850	1850	1850	0
274	20240402	145800	301635969	1850	1849	1850	1846	408
275	20240402	145700	300882277	1850	1850	1850	1850	1
276	20240402	145600	300880427	1850	1850	1850	1850	0
277	20240402	145500	300880427	1850	1850	1850	1850	35
278	20240402	145400	300815677	1850	1850	1850	1850	0
279	20240402	145300	300815677	1850	1850	1850	1850	0
280	20240402	145200	300815677	1850	1850	1850	1850	0
281	20240402	145100	300815677	1850	1850	1850	1850	0
282	20240402	145000	300815677	1850	1850	1850	1850	0
283	20240402	144900	300815677	1850	1850	1850	1850	270
284	20240402	144800	300316177	1850	1850	1850	1850	0
285	20240402	144700	300316177	1850	1850	1850	1850	0
286	20240402	144600	300316177	1850	1849	1850	1849	5035
287	20240402	144500	291001911	1849	1848	1849	1848	30010
288	20240402	144400	235513955	1849	1843	1849	1843	11
289	20240402	144300	235493676	1842	1842	1842	1842	0
290	20240402	144200	235493676	1842	1843	1843	1842	310
291	20240402	144100	234922590	1849	1849	1849	1849	0
292	20240402	144000	234922590	1849	1849	1849	1849	31
293	20240402	143900	234865271	1849	1849	1849	1849	256
294	20240402	143800	234391927	1849	1849	1849	1849	0
295	20240402	143700	234391927	1849	1849	1849	1849	35
296	20240402	143600	234327212	1843	1843	1843	1843	0
297	20240402	143500	234327212	1843	1843	1843	1843	199
298	20240402	143400	233960455	1844	1844	1844	1844	0
299	20240402	143300	233960455	1844	1844	1844	1844	102
300	20240402	143200	233772367	1844	1844	1844	1844	199
301	20240402	143100	233405411	1849	1849	1849	1849	0
302	20240402	143000	233405411	1849	1849	1849	1849	0
303	20240402	142900	233405411	1849	1849	1849	1849	0
304	20240402	142800	233405411	1849	1849	1849	1849	35
305	20240402	142700	233340696	1849	1849	1849	1849	1
306	20240402	142600	233338847	1845	1845	1845	1845	0
307	20240402	142500	233338847	1845	1844	1845	1843	1023
308	20240402	142400	231452797	1845	1845	1845	1845	0
309	20240402	142300	231452797	1845	1845	1845	1845	0
310	20240402	142200	231452797	1845	1845	1845	1845	1
311	20240402	142100	231450952	1844	1844	1844	1844	0
312	20240402	142000	231450952	1844	1844	1844	1844	100
313	20240402	141900	231266552	1844	1845	1845	1844	85
314	20240402	141800	231109777	1844	1844	1844	1844	0
315	20240402	141700	231109777	1844	1844	1844	1844	100
316	20240402	141600	230925377	1845	1845	1845	1845	0
317	20240402	141500	230925377	1845	1845	1845	1845	91
318	20240402	141400	230757482	1850	1846	1850	1845	124
319	20240402	141300	230528577	1850	1850	1850	1850	0
320	20240402	141200	230528577	1850	1850	1850	1850	0
321	20240402	141100	230528577	1850	1850	1850	1850	10
322	20240402	141000	230510077	1850	1850	1850	1850	67
323	20240402	140900	230386127	1850	1844	1850	1844	660
324	20240402	140800	229165587	1845	1845	1845	1845	0
325	20240402	140700	229165587	1845	1845	1845	1845	0
326	20240402	140600	229165587	1845	1845	1845	1845	0
327	20240402	140500	229165587	1845	1847	1847	1845	1255
328	20240402	140400	226849462	1848	1848	1848	1848	0
329	20240402	140300	226849462	1848	1850	1850	1848	3589
330	20240402	140200	220211694	1852	1851	1852	1851	372
331	20240402	140100	219523121	1852	1852	1852	1852	922
332	20240402	140000	217815577	1850	1850	1850	1850	1515
333	20240402	135900	215012827	1850	1850	1850	1850	0
334	20240402	135800	215012827	1850	1850	1850	1850	0
335	20240402	135700	215012827	1850	1850	1850	1850	0
336	20240402	135600	215012827	1850	1849	1850	1849	246
337	20240402	135500	214557888	1849	1849	1849	1849	0
338	20240402	135400	214557888	1849	1849	1849	1849	3
339	20240402	135300	214552341	1849	1849	1849	1849	0
340	20240402	135200	214552341	1849	1849	1849	1849	307
341	20240402	135100	213984698	1849	1849	1849	1849	0
342	20240402	135000	213984698	1849	1849	1849	1849	0
343	20240402	134900	213984698	1849	1849	1849	1849	0
344	20240402	134800	213984698	1849	1849	1849	1849	403
345	20240402	134700	213239551	1850	1848	1850	1848	1250
346	20240402	134600	210928971	1847	1847	1847	1847	516
347	20240402	134500	209975919	1848	1848	1848	1848	0
348	20240402	134400	209975919	1848	1848	1848	1848	0
349	20240402	134300	209975919	1848	1848	1848	1848	36
350	20240402	134200	209909391	1848	1847	1848	1847	15
351	20240402	134100	209881682	1847	1847	1847	1847	0
352	20240402	134000	209881682	1847	1848	1848	1847	237
353	20240402	133900	209443738	1848	1848	1848	1848	0
354	20240402	133800	209443738	1848	1848	1848	1848	0
355	20240402	133700	209443738	1848	1848	1848	1848	0
356	20240402	133600	209443738	1848	1848	1848	1848	2
357	20240402	133500	209440042	1848	1848	1848	1848	0
358	20240402	133400	209440042	1848	1841	1848	1841	328
359	20240402	133300	208833905	1841	1841	1841	1841	0
360	20240402	133200	208833905	1841	1840	1841	1840	176
361	20240402	133100	208510047	1841	1843	1843	1841	892
362	20240402	133000	206866923	1850	1845	1850	1845	248
363	20240402	132900	206408378	1845	1845	1845	1845	0
364	20240402	132800	206408378	1845	1845	1845	1845	0
365	20240402	132700	206408378	1845	1845	1845	1845	0
366	20240402	132600	206408378	1845	1845	1845	1845	0
367	20240402	132500	206408378	1845	1845	1845	1845	36
368	20240402	132400	206341958	1845	1845	1845	1845	2
369	20240402	132300	206338268	1845	1845	1845	1845	1
370	20240402	132200	206336423	1839	1839	1839	1839	0
371	20240402	132100	206336423	1839	1839	1839	1839	100
372	20240402	132000	206152523	1839	1841	1841	1839	1810
373	20240402	131900	202822835	1842	1842	1842	1842	631
374	20240402	131800	201660533	1843	1844	1844	1843	844
375	20240402	131700	200104675	1844	1844	1844	1844	297
376	20240402	131600	199557007	1844	1844	1844	1844	36
377	20240402	131500	199490623	1844	1844	1844	1844	10
378	20240402	131400	199472183	1844	1843	1844	1843	539
379	20240402	131300	198478406	1843	1844	1844	1843	99
380	20240402	131200	198295900	1845	1845	1845	1845	2
381	20240402	131100	198292210	1845	1845	1845	1845	85
382	20240402	131000	198135385	1846	1846	1846	1846	32
383	20240402	130900	198076313	1846	1846	1846	1846	2
384	20240402	130800	198072621	1846	1846	1846	1846	0
385	20240402	130700	198072621	1846	1846	1846	1846	36
386	20240402	130600	198006165	1846	1846	1846	1846	7
387	20240402	130500	197993243	1846	1846	1846	1846	0
388	20240402	130400	197993243	1846	1846	1846	1846	246
389	20240402	130300	197539127	1840	1844	1844	1840	1000
390	20240402	130200	195698814	1846	1846	1846	1846	187
391	20240402	130100	195353612	1844	1844	1844	1844	140
392	20240402	130000	195095452	1844	1846	1846	1844	20
393	20240402	125900	195058568	1846	1846	1846	1846	36
394	20240402	125800	194992112	1846	1846	1846	1846	18
395	20240402	125700	194958884	1846	1846	1846	1846	2
396	20240402	125600	194955192	1846	1846	1846	1846	0
397	20240402	125500	194955192	1846	1846	1846	1846	0
398	20240402	125400	194955192	1846	1844	1846	1844	425
399	20240402	125300	194171488	1845	1845	1845	1845	1002
400	20240402	125200	192322798	1845	1845	1845	1845	1002
401	20240402	125100	190474108	1844	1844	1844	1844	0
402	20240402	125000	190474108	1844	1847	1847	1844	425
403	20240402	124900	189689776	1847	1847	1847	1847	1
404	20240402	124800	189687929	1847	1847	1847	1847	77
405	20240402	124700	189545710	1848	1848	1848	1848	0
406	20240402	124600	189545710	1848	1848	1848	1848	0
407	20240402	124500	189545710	1848	1848	1848	1848	0
408	20240402	124400	189545710	1848	1848	1848	1848	0
409	20240402	124300	189545710	1848	1848	1848	1848	134
410	20240402	124200	189298078	1850	1850	1850	1850	2
411	20240402	124100	189294378	1850	1850	1850	1850	36
412	20240402	124000	189227778	1850	1850	1850	1850	32
413	20240402	123900	189168578	1850	1850	1850	1850	0
414	20240402	123800	189168578	1850	1849	1850	1849	246
415	20240402	123700	188713615	1849	1849	1849	1849	0
416	20240402	123600	188713615	1849	1849	1849	1849	43
417	20240402	123500	188634108	1847	1847	1847	1847	228
418	20240402	123400	188212992	1849	1849	1849	1849	0
419	20240402	123300	188212992	1849	1849	1849	1849	0
420	20240402	123200	188212992	1849	1849	1849	1849	41
421	20240402	123100	188137183	1849	1849	1849	1849	33
422	20240402	123000	188076166	1849	1849	1849	1849	2
423	20240402	122900	188072468	1850	1850	1850	1850	0
424	20240402	122800	188072468	1850	1850	1850	1850	0
425	20240402	122700	188072468	1850	1850	1850	1850	0
426	20240402	122600	188072468	1850	1850	1850	1850	0
427	20240402	122500	188072468	1850	1850	1850	1850	0
428	20240402	122400	188072468	1850	1846	1850	1844	148
429	20240402	122300	187799408	1847	1850	1850	1847	254
430	20240402	122200	187330101	1849	1849	1849	1849	0
431	20240402	122100	187330101	1849	1850	1850	1849	185
432	20240402	122000	186987997	1851	1851	1851	1851	226
433	20240402	121900	186569671	1851	1851	1851	1851	187
434	20240402	121800	186223534	1851	1850	1851	1850	211
435	20240402	121700	185833182	1851	1851	1851	1851	30
436	20240402	121600	185777652	1851	1851	1851	1851	0
437	20240402	121500	185777652	1851	1851	1851	1851	0
438	20240402	121400	185777652	1851	1851	1851	1851	36
439	20240402	121300	185711016	1851	1851	1851	1851	27
440	20240402	121200	185661039	1851	1851	1851	1850	495
441	20240402	121100	184744994	1851	1851	1851	1851	77
442	20240402	121000	184602467	1851	1851	1851	1851	0
443	20240402	120900	184602467	1851	1851	1851	1851	0
444	20240402	120800	184602467	1851	1851	1851	1851	500
445	20240402	120700	183676967	1851	1851	1851	1851	0
446	20240402	120600	183676967	1851	1848	1851	1848	559
447	20240402	120500	182642835	1848	1848	1848	1848	36
448	20240402	120400	182576307	1847	1847	1847	1847	0
449	20240402	120300	182576307	1847	1847	1847	1847	0
450	20240402	120200	182576307	1847	1847	1847	1847	0
451	20240402	120100	182576307	1847	1848	1848	1847	2017
452	20240402	120000	178849284	1848	1848	1848	1848	2
453	20240402	115900	178845588	1847	1847	1847	1847	0
454	20240402	115800	178845588	1847	1848	1848	1847	375
455	20240402	115700	178152951	1848	1848	1848	1848	16
456	20240402	115600	178123383	1848	1847	1848	1847	293
457	20240402	115500	177582176	1847	1847	1847	1847	12
458	20240402	115400	177560012	1847	1847	1847	1847	20
459	20240402	115300	177523072	1847	1847	1847	1847	9
460	20240402	115200	177506449	1847	1847	1847	1847	16
461	20240402	115100	177476897	1848	1848	1848	1848	0
462	20240402	115000	177476897	1848	1848	1848	1848	0
463	20240402	114900	177476897	1848	1848	1848	1848	0
464	20240402	114800	177476897	1848	1848	1848	1848	2
465	20240402	114700	177473201	1848	1848	1848	1848	36
466	20240402	114600	177406673	1848	1845	1848	1845	246
467	20240402	114500	176952782	1845	1845	1845	1845	0
468	20240402	114400	176952782	1845	1845	1845	1845	51
469	20240402	114300	176858687	1845	1845	1845	1845	33
470	20240402	114200	176797802	1848	1848	1848	1848	2
471	20240402	114100	176794106	1845	1847	1847	1845	213
472	20240402	114000	176400804	1848	1848	1848	1848	0
473	20240402	113900	176400804	1848	1848	1848	1848	234
474	20240402	113800	175968372	1848	1848	1848	1847	105
475	20240402	113700	175774400	1848	1848	1848	1848	0
476	20240402	113600	175774400	1848	1848	1848	1848	4
477	20240402	113500	175767008	1848	1848	1848	1848	0
478	20240402	113400	175767008	1848	1848	1848	1848	1
479	20240402	113300	175765160	1847	1848	1848	1847	68
480	20240402	113200	175639555	1848	1848	1848	1848	10
481	20240402	113100	175621075	1848	1848	1848	1848	19
482	20240402	113000	175585963	1848	1848	1848	1848	12
483	20240402	112900	175563787	1848	1848	1848	1848	44
484	20240402	112800	175482475	1848	1848	1848	1848	0
485	20240402	112700	175482475	1848	1848	1848	1848	0
486	20240402	112600	175482475	1848	1848	1848	1848	0
487	20240402	112500	175482475	1848	1848	1848	1848	67
488	20240402	112400	175358659	1850	1850	1850	1850	7
489	20240402	112300	175345709	1850	1850	1850	1850	1
490	20240402	112200	175343859	1847	1847	1847	1847	0
491	20240402	112100	175343859	1847	1847	1847	1847	0
492	20240402	112000	175343859	1847	1846	1850	1846	311
493	20240402	111900	174768719	1846	1846	1846	1846	24
494	20240402	111800	174724415	1846	1846	1846	1846	19
495	20240402	111700	174689341	1846	1846	1846	1846	0
496	20240402	111600	174689341	1846	1846	1846	1846	0
497	20240402	111500	174689341	1846	1844	1846	1844	12
498	20240402	111400	174667211	1844	1844	1844	1844	11
499	20240402	111300	174646927	1844	1844	1844	1844	29
500	20240402	111200	174593451	1844	1844	1844	1844	23
501	20240402	111100	174551039	1844	1844	1844	1844	416
502	20240402	111000	173783935	1844	1844	1844	1844	17
503	20240402	110900	173752587	1844	1844	1844	1844	18
504	20240402	110800	173719395	1844	1844	1844	1844	19
505	20240402	110700	173684359	1844	1844	1844	1844	24
506	20240402	110600	173640103	1844	1844	1844	1844	28
507	20240402	110500	173588471	1844	1844	1844	1844	24
508	20240402	110400	173544215	1844	1844	1844	1844	0
509	20240402	110300	173544215	1844	1844	1844	1844	77
510	20240402	110200	173402227	1844	1844	1844	1844	0
511	20240402	110100	173402227	1844	1844	1844	1844	1
512	20240402	110000	173400383	1841	1844	1844	1841	713
513	20240402	105900	172087039	1844	1844	1844	1844	0
514	20240402	105800	172087039	1844	1844	1844	1844	1578
515	20240402	105700	169177207	1844	1844	1844	1844	50
516	20240402	105600	169085007	1844	1844	1844	1844	0
517	20240402	105500	169085007	1844	1844	1844	1844	0
518	20240402	105400	169085007	1844	1844	1844	1844	282
519	20240402	105300	168564999	1844	1844	1844	1844	0
520	20240402	105200	168564999	1844	1844	1844	1844	0
521	20240402	105100	168564999	1844	1841	1844	1841	257
522	20240402	105000	168091859	1842	1843	1843	1842	317
523	20240402	104900	167507843	1846	1846	1846	1846	0
524	20240402	104800	167507843	1846	1846	1846	1846	0
525	20240402	104700	167507843	1846	1846	1846	1846	0
526	20240402	104600	167507843	1846	1846	1846	1846	0
527	20240402	104500	167507843	1846	1841	1846	1841	20
528	20240402	104400	167471018	1841	1841	1841	1841	1
529	20240402	104300	167469177	1839	1839	1839	1839	300
530	20240402	104200	166917477	1839	1839	1839	1839	0
531	20240402	104100	166917477	1839	1839	1839	1839	0
532	20240402	104000	166917477	1839	1839	1839	1839	0
533	20240402	103900	166917477	1839	1839	1839	1839	90
534	20240402	103800	166751967	1838	1838	1838	1838	120
535	20240402	103700	166531407	1839	1839	1839	1839	879
536	20240402	103600	164914926	1839	1839	1839	1839	202
537	20240402	103500	164543448	1839	1839	1839	1839	2170
538	20240402	103400	160552818	1839	1839	1839	1839	218
539	20240402	103300	160151916	1839	1841	1841	1839	1354
540	20240402	103200	157661027	1841	1846	1846	1841	4112
541	20240402	103100	150080395	1848	1847	1848	1847	597
542	20240402	103000	148977190	1848	1848	1848	1848	29
543	20240402	102900	148923598	1849	1855	1855	1849	228
544	20240402	102800	148502008	1856	1856	1856	1856	246
545	20240402	102700	148045432	1856	1856	1856	1856	1282
546	20240402	102600	145666040	1856	1856	1856	1856	180
547	20240402	102500	145331960	1856	1856	1856	1856	109
548	20240402	102400	145129656	1855	1855	1855	1855	0
549	20240402	102300	145129656	1855	1855	1855	1855	0
550	20240402	102200	145129656	1855	1855	1855	1855	0
551	20240402	102100	145129656	1855	1855	1855	1855	419
552	20240402	102000	144352411	1855	1855	1855	1855	320
553	20240402	101900	143758811	1855	1855	1855	1855	0
554	20240402	101800	143758811	1855	1855	1855	1855	36
555	20240402	101700	143692031	1845	1845	1845	1845	1294
556	20240402	101600	141304601	1845	1855	1855	1845	830
557	20240402	101500	139769774	1855	1855	1855	1855	150
558	20240402	101400	139491524	1856	1846	1856	1846	143
559	20240402	101300	139227278	1846	1846	1846	1846	0
560	20240402	101200	139227278	1846	1849	1849	1846	819
561	20240402	101100	137715150	1855	1855	1855	1855	0
562	20240402	101000	137715150	1855	1855	1855	1855	0
563	20240402	100900	137715150	1855	1855	1855	1855	36
564	20240402	100800	137648370	1857	1857	1857	1857	0
565	20240402	100700	137648370	1857	1857	1857	1857	0
566	20240402	100600	137648370	1857	1857	1857	1857	0
567	20240402	100500	137648370	1857	1846	1857	1846	42
568	20240402	100400	137570816	1845	1854	1854	1845	3810
569	20240402	100300	130526453	1857	1857	1857	1857	0
570	20240402	100200	130526453	1857	1857	1857	1857	246
571	20240402	100100	130069631	1857	1857	1857	1857	100
572	20240402	100000	129883931	1857	1857	1857	1857	99
573	20240402	095900	129700088	1858	1858	1858	1858	0
574	20240402	095800	129700088	1858	1858	1858	1858	0
575	20240402	095700	129700088	1858	1858	1858	1858	0
576	20240402	095600	129700088	1858	1858	1858	1857	549
577	20240402	095500	128680096	1858	1858	1858	1858	268
578	20240402	095400	128182152	1858	1858	1858	1857	492
579	20240402	095300	127268416	1858	1858	1858	1858	14
580	20240402	095200	127242404	1846	1856	1857	1846	963
581	20240402	095100	125456951	1856	1851	1856	1846	13004
582	20240402	095000	101420655	1851	1851	1851	1851	604
583	20240402	094900	100302651	1851	1851	1851	1851	0
584	20240402	094800	100302651	1851	1852	1852	1851	1818
585	20240402	094700	96937453	1851	1854	1854	1851	2033
586	20240402	094600	93173148	1859	1859	1859	1859	0
587	20240402	094500	93173148	1859	1859	1859	1859	0
588	20240402	094400	93173148	1859	1858	1859	1858	77
589	20240402	094300	93030006	1859	1859	1859	1859	35
590	20240402	094200	92964941	1860	1860	1860	1860	36
591	20240402	094100	92897981	1860	1860	1860	1860	0
592	20240402	094000	92897981	1860	1860	1860	1860	95
593	20240402	093900	92721281	1860	1852	1860	1852	1311
594	20240402	093800	90283725	1860	1860	1860	1860	40
595	20240402	093700	90209325	1861	1861	1861	1861	0
596	20240402	093600	90209325	1861	1860	1861	1860	246
597	20240402	093500	89751619	1861	1861	1861	1861	13
598	20240402	093400	89727426	1862	1862	1862	1862	0
599	20240402	093300	89727426	1862	1862	1862	1862	36
600	20240402	093200	89660394	1851	1851	1851	1851	15
601	20240402	093100	89632629	1862	1862	1862	1862	2279
602	20240402	093000	85389131	1862	1862	1862	1862	0
603	20240402	092900	85389131	1862	1861	1862	1861	1184
604	20240402	092800	83184852	1862	1862	1862	1862	0
605	20240402	092700	83184852	1862	1862	1862	1861	3221
606	20240402	092600	77187894	1862	1862	1862	1862	50
607	20240402	092500	77094794	1862	1862	1863	1862	4527
608	20240402	092400	68664563	1862	1860	1862	1860	4603
609	20240402	092300	60096365	1862	1847	1862	1847	971
610	20240402	092200	58291938	1847	1848	1848	1847	2757
611	20240402	092100	53197698	1849	1863	1863	1849	8472
612	20240402	092000	37517111	1863	1862	1863	1862	1107
613	20240402	091900	35454861	1861	1860	1861	1850	1499
614	20240402	091800	32666278	1857	1858	1858	1857	153
615	20240402	091700	32382104	1862	1858	1862	1858	959
616	20240402	091600	30598393	1858	1858	1858	1858	1067
617	20240402	091500	28615907	1858	1858	1859	1858	1005
618	20240402	091400	26748478	1848	1858	1858	1848	1325
619	20240402	091300	24299544	1858	1858	1858	1858	959
620	20240402	091200	22517722	1849	1849	1849	1849	10
621	20240402	091100	22499232	1849	1849	1849	1849	0
622	20240402	091000	22499232	1849	1858	1858	1849	425
623	20240402	090900	21713290	1858	1858	1858	1858	0
624	20240402	090800	21713290	1858	1850	1858	1850	101
625	20240402	090700	21526432	1850	1860	1860	1850	408
626	20240402	090600	20771272	1859	1859	1859	1859	2094
627	20240402	090500	16878526	1859	1860	1860	1859	1194
628	20240402	090400	14657737	1860	1855	1860	1847	969
629	20240402	090300	12858152	1847	1849	1849	1847	873
630	20240402	090200	11244965	1855	1850	1855	1850	438
631	20240402	090100	10434655	1850	1855	1855	1850	2131
632	20240402	090000	6491650	1850	1850	1850	1850	3509