KissMeData/013520/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	185400	230924274	1895	1895	1895	1895	288
3	20240402	185300	230924274	1895	1895	1895	1895	0
4	20240402	185200	230924274	1895	1895	1895	1895	0
5	20240402	185100	230924274	1895	1895	1895	1895	0
6	20240402	185000	230924274	1895	1895	1895	1895	0
7	20240402	184900	230924274	1895	1895	1895	1895	0
8	20240402	184800	230924274	1895	1895	1895	1895	0
9	20240402	184700	230924274	1895	1895	1895	1895	0
10	20240402	184600	230924274	1895	1895	1895	1895	0
11	20240402	184500	230924274	1895	1895	1895	1895	0
12	20240402	184400	230924274	1895	1895	1895	1895	0
13	20240402	184300	230924274	1895	1895	1895	1895	0
14	20240402	184200	230924274	1895	1895	1895	1895	0
15	20240402	184100	230924274	1895	1895	1895	1895	0
16	20240402	184000	230924274	1895	1895	1895	1895	0
17	20240402	183900	230924274	1895	1895	1895	1895	0
18	20240402	183800	230924274	1895	1895	1895	1895	0
19	20240402	183700	230924274	1895	1895	1895	1895	0
20	20240402	183600	230924274	1895	1895	1895	1895	0
21	20240402	183500	230924274	1895	1895	1895	1895	0
22	20240402	183400	230924274	1895	1895	1895	1895	0
23	20240402	183300	230924274	1895	1895	1895	1895	0
24	20240402	183200	230924274	1895	1895	1895	1895	0
25	20240402	183100	230924274	1895	1895	1895	1895	0
26	20240402	183000	230924274	1895	1895	1895	1895	0
27	20240402	182900	230924274	1895	1895	1895	1895	0
28	20240402	182800	230924274	1895	1895	1895	1895	0
29	20240402	182700	230924274	1895	1895	1895	1895	0
30	20240402	182600	230924274	1895	1895	1895	1895	0
31	20240402	182500	230924274	1895	1895	1895	1895	0
32	20240402	182400	230924274	1895	1895	1895	1895	288
33	20240402	182300	230924274	1895	1895	1895	1895	0
34	20240402	182200	230924274	1895	1895	1895	1895	0
35	20240402	182100	230924274	1895	1895	1895	1895	0
36	20240402	182000	230924274	1895	1895	1895	1895	0
37	20240402	181900	230924274	1895	1895	1895	1895	0
38	20240402	181800	230924274	1895	1895	1895	1895	0
39	20240402	181700	230924274	1895	1895	1895	1895	0
40	20240402	181600	230924274	1895	1895	1895	1895	0
41	20240402	181500	230924274	1895	1895	1895	1895	0
42	20240402	181400	230924274	1895	1895	1895	1895	0
43	20240402	181300	230924274	1895	1895	1895	1895	0
44	20240402	181200	230924274	1895	1895	1895	1895	0
45	20240402	181100	230924274	1895	1895	1895	1895	0
46	20240402	181000	230924274	1895	1895	1895	1895	0
47	20240402	180900	230924274	1895	1895	1895	1895	0
48	20240402	180800	230924274	1895	1895	1895	1895	0
49	20240402	180700	230924274	1895	1895	1895	1895	0
50	20240402	180600	230924274	1895	1895	1895	1895	0
51	20240402	180500	230924274	1895	1895	1895	1895	0
52	20240402	180400	230924274	1895	1895	1895	1895	0
53	20240402	180300	230924274	1895	1895	1895	1895	0
54	20240402	180200	230924274	1895	1895	1895	1895	0
55	20240402	180100	230924274	1895	1895	1895	1895	0
56	20240402	180000	230924274	1895	1895	1895	1895	0
57	20240402	175900	230924274	1895	1895	1895	1895	0
58	20240402	175800	230924274	1895	1895	1895	1895	0
59	20240402	175700	230924274	1895	1895	1895	1895	0
60	20240402	175600	230924274	1895	1895	1895	1895	0
61	20240402	175500	230924274	1895	1895	1895	1895	0
62	20240402	175400	230924274	1895	1895	1895	1895	288
63	20240402	175300	230924274	1895	1895	1895	1895	0
64	20240402	175200	230924274	1895	1895	1895	1895	0
65	20240402	175100	230924274	1895	1895	1895	1895	0
66	20240402	175000	230924274	1895	1895	1895	1895	0
67	20240402	174900	230924274	1895	1895	1895	1895	0
68	20240402	174800	230924274	1895	1895	1895	1895	0
69	20240402	174700	230924274	1895	1895	1895	1895	0
70	20240402	174600	230924274	1895	1895	1895	1895	0
71	20240402	174500	230924274	1895	1895	1895	1895	0
72	20240402	174400	230924274	1895	1895	1895	1895	0
73	20240402	174300	230924274	1895	1895	1895	1895	0
74	20240402	174200	230924274	1895	1895	1895	1895	0
75	20240402	174100	230924274	1895	1895	1895	1895	0
76	20240402	174000	230924274	1895	1895	1895	1895	0
77	20240402	173900	230924274	1895	1895	1895	1895	0
78	20240402	173800	230924274	1895	1895	1895	1895	0
79	20240402	173700	230924274	1895	1895	1895	1895	0
80	20240402	173600	230924274	1895	1895	1895	1895	0
81	20240402	173500	230924274	1895	1895	1895	1895	0
82	20240402	173400	230924274	1895	1895	1895	1895	0
83	20240402	173300	230924274	1895	1895	1895	1895	0
84	20240402	173200	230924274	1895	1895	1895	1895	0
85	20240402	173100	230924274	1895	1895	1895	1895	0
86	20240402	173000	230924274	1895	1895	1895	1895	0
87	20240402	172900	230924274	1895	1895	1895	1895	0
88	20240402	172800	230924274	1895	1895	1895	1895	0
89	20240402	172700	230924274	1895	1895	1895	1895	0
90	20240402	172600	230924274	1895	1895	1895	1895	0
91	20240402	172500	230924274	1895	1895	1895	1895	0
92	20240402	172400	230924274	1895	1895	1895	1895	288
93	20240402	172300	230924274	1895	1895	1895	1895	0
94	20240402	172200	230924274	1895	1895	1895	1895	0
95	20240402	172100	230924274	1895	1895	1895	1895	0
96	20240402	172000	230924274	1895	1895	1895	1895	0
97	20240402	171900	230924274	1895	1895	1895	1895	0
98	20240402	171800	230924274	1895	1895	1895	1895	0
99	20240402	171700	230924274	1895	1895	1895	1895	0
100	20240402	171600	230924274	1895	1895	1895	1895	0
101	20240402	171500	230924274	1895	1895	1895	1895	0
102	20240402	171400	230924274	1895	1895	1895	1895	0
103	20240402	171300	230924274	1895	1895	1895	1895	0
104	20240402	171200	230924274	1895	1895	1895	1895	0
105	20240402	171100	230924274	1895	1895	1895	1895	0
106	20240402	171000	230924274	1895	1895	1895	1895	0
107	20240402	170900	230924274	1895	1895	1895	1895	0
108	20240402	170800	230924274	1895	1895	1895	1895	0
109	20240402	170700	230924274	1895	1895	1895	1895	0
110	20240402	170600	230924274	1895	1895	1895	1895	0
111	20240402	170500	230924274	1895	1895	1895	1895	0
112	20240402	170400	230924274	1895	1895	1895	1895	0
113	20240402	170300	230924274	1895	1895	1895	1895	0
114	20240402	170200	230924274	1895	1895	1895	1895	0
115	20240402	170100	230924274	1895	1895	1895	1895	0
116	20240402	170000	230924274	1895	1895	1895	1895	0
117	20240402	165900	230924274	1895	1895	1895	1895	0
118	20240402	165800	230924274	1895	1895	1895	1895	0
119	20240402	165700	230924274	1895	1895	1895	1895	0
120	20240402	165600	230924274	1895	1895	1895	1895	0
121	20240402	165500	230924274	1895	1895	1895	1895	0
122	20240402	165400	230924274	1895	1895	1895	1895	288
123	20240402	165300	230924274	1895	1895	1895	1895	0
124	20240402	165200	230924274	1895	1895	1895	1895	0
125	20240402	165100	230924274	1895	1895	1895	1895	0
126	20240402	165000	230924274	1895	1895	1895	1895	0
127	20240402	164900	230924274	1895	1895	1895	1895	0
128	20240402	164800	230924274	1895	1895	1895	1895	0
129	20240402	164700	230924274	1895	1895	1895	1895	0
130	20240402	164600	230924274	1895	1895	1895	1895	0
131	20240402	164500	230924274	1895	1895	1895	1895	0
132	20240402	164400	230924274	1895	1895	1895	1895	0
133	20240402	164300	230924274	1895	1895	1895	1895	0
134	20240402	164200	230924274	1895	1895	1895	1895	0
135	20240402	164100	230924274	1895	1895	1895	1895	0
136	20240402	164000	230924274	1895	1895	1895	1895	0
137	20240402	163900	230924274	1895	1895	1895	1895	0
138	20240402	163800	230924274	1895	1895	1895	1895	0
139	20240402	163700	230924274	1895	1895	1895	1895	0
140	20240402	163600	230924274	1895	1895	1895	1895	0
141	20240402	163500	230924274	1895	1895	1895	1895	0
142	20240402	163400	230924274	1895	1895	1895	1895	0
143	20240402	163300	230924274	1895	1895	1895	1895	0
144	20240402	163200	230924274	1895	1895	1895	1895	0
145	20240402	163100	230924274	1895	1895	1895	1895	0
146	20240402	163000	230924274	1895	1895	1895	1895	0
147	20240402	162900	230924274	1895	1895	1895	1895	0
148	20240402	162800	230924274	1895	1895	1895	1895	0
149	20240402	162700	230924274	1895	1895	1895	1895	0
150	20240402	162600	230924274	1895	1895	1895	1895	0
151	20240402	162500	230924274	1895	1895	1895	1895	0
152	20240402	162400	230924274	1895	1895	1895	1895	288
153	20240402	162300	230924274	1895	1895	1895	1895	0
154	20240402	162200	230924274	1895	1895	1895	1895	0
155	20240402	162100	230924274	1895	1895	1895	1895	0
156	20240402	162000	230924274	1895	1895	1895	1895	0
157	20240402	161900	230924274	1895	1895	1895	1895	0
158	20240402	161800	230924274	1895	1895	1895	1895	0
159	20240402	161700	230924274	1895	1895	1895	1895	0
160	20240402	161600	230924274	1895	1895	1895	1895	0
161	20240402	161500	230924274	1895	1895	1895	1895	0
162	20240402	161400	230924274	1895	1895	1895	1895	0
163	20240402	161300	230924274	1895	1895	1895	1895	0
164	20240402	161200	230924274	1895	1895	1895	1895	0
165	20240402	161100	230924274	1895	1895	1895	1895	0
166	20240402	161000	230924274	1895	1895	1895	1895	0
167	20240402	160900	230924274	1895	1895	1895	1895	0
168	20240402	160800	230924274	1895	1895	1895	1895	0
169	20240402	160700	230924274	1895	1895	1895	1895	0
170	20240402	160600	230924274	1895	1895	1895	1895	0
171	20240402	160500	230924274	1895	1895	1895	1895	0
172	20240402	160400	230924274	1895	1895	1895	1895	0
173	20240402	160300	230924274	1895	1895	1895	1895	0
174	20240402	160200	230924274	1895	1895	1895	1895	0
175	20240402	160100	230924274	1895	1895	1895	1895	0
176	20240402	160000	230924274	1895	1895	1895	1895	0
177	20240402	155900	230924274	1895	1895	1895	1895	0
178	20240402	155800	230924274	1895	1895	1895	1895	0
179	20240402	155700	230924274	1895	1895	1895	1895	0
180	20240402	155600	230924274	1895	1895	1895	1895	0
181	20240402	155500	230924274	1895	1895	1895	1895	0
182	20240402	155400	230924274	1895	1895	1895	1895	288
183	20240402	155300	230924274	1895	1895	1895	1895	0
184	20240402	155200	230924274	1895	1895	1895	1895	0
185	20240402	155100	230924274	1895	1895	1895	1895	0
186	20240402	155000	230924274	1895	1895	1895	1895	0
187	20240402	154900	230924274	1895	1895	1895	1895	0
188	20240402	154800	230924274	1895	1895	1895	1895	0
189	20240402	154700	230924274	1895	1895	1895	1895	0
190	20240402	154600	230924274	1895	1895	1895	1895	0
191	20240402	154500	230924274	1895	1895	1895	1895	0
192	20240402	154400	230924274	1895	1895	1895	1895	0
193	20240402	154300	230924274	1895	1895	1895	1895	0
194	20240402	154200	230924274	1895	1895	1895	1895	0
195	20240402	154100	230924274	1895	1895	1895	1895	0
196	20240402	154000	230924274	1895	1895	1895	1895	0
197	20240402	153900	230924274	1895	1895	1895	1895	0
198	20240402	153800	230924274	1895	1895	1895	1895	0
199	20240402	153700	230924274	1895	1895	1895	1895	0
200	20240402	153600	230924274	1895	1895	1895	1895	0
201	20240402	153500	230924274	1895	1895	1895	1895	0
202	20240402	153400	230924274	1895	1895	1895	1895	0
203	20240402	153300	230924274	1895	1895	1895	1895	0
204	20240402	153200	230924274	1895	1895	1895	1895	0
205	20240402	153100	230924274	1895	1895	1895	1895	0
206	20240402	153000	230924274	1895	1895	1895	1895	288
207	20240402	152900	230378514	1898	1898	1898	1898	0
208	20240402	152800	230378514	1898	1898	1898	1898	0
209	20240402	152700	230378514	1898	1898	1898	1898	0
210	20240402	152600	230378514	1898	1898	1898	1898	0
211	20240402	152500	230378514	1898	1898	1898	1898	0
212	20240402	152400	230378514	1898	1898	1898	1898	0
213	20240402	152300	230378514	1898	1898	1898	1898	0
214	20240402	152200	230378514	1898	1898	1898	1898	0
215	20240402	152100	230378514	1898	1898	1898	1898	0
216	20240402	152000	230378514	1898	1898	1898	1898	0
217	20240402	151900	230378514	1898	1898	1898	1898	0
218	20240402	151800	230378514	1898	1898	1898	1898	0
219	20240402	151700	230378514	1898	1898	1898	1898	0
220	20240402	151600	230378514	1898	1898	1898	1898	0
221	20240402	151500	230378514	1898	1898	1898	1898	11
222	20240402	151400	230357636	1898	1898	1898	1898	0
223	20240402	151300	230357636	1898	1898	1898	1898	0
224	20240402	151200	230357636	1898	1897	1898	1895	13
225	20240402	151100	230332995	1898	1898	1898	1898	11
226	20240402	151000	230312117	1898	1898	1898	1898	12
227	20240402	150900	230289341	1898	1898	1898	1898	22
228	20240402	150800	230247585	1898	1898	1898	1895	26
229	20240402	150700	230198273	1895	1897	1898	1895	34
230	20240402	150600	230133797	1898	1887	1898	1887	3392
231	20240402	150500	223728750	1887	1887	1887	1887	50
232	20240402	150400	223634400	1887	1887	1887	1887	102
233	20240402	150300	223441926	1887	1885	1887	1883	631
234	20240402	150200	222253547	1887	1887	1887	1887	0
235	20240402	150100	222253547	1887	1887	1887	1887	1
236	20240402	150000	222251660	1887	1887	1887	1887	1
237	20240402	145900	222249773	1887	1886	1887	1886	1654
238	20240402	145800	219130277	1887	1887	1887	1887	0
239	20240402	145700	219130277	1887	1887	1887	1887	1
240	20240402	145600	219128390	1887	1887	1887	1887	1
241	20240402	145500	219126503	1887	1887	1887	1887	13
242	20240402	145400	219101972	1887	1886	1887	1883	1301
243	20240402	145300	216652148	1887	1887	1887	1887	1
244	20240402	145200	216650261	1887	1886	1887	1886	1478
245	20240402	145100	213862749	1887	1887	1887	1887	0
246	20240402	145000	213862749	1887	1887	1887	1887	2
247	20240402	144900	213858975	1887	1887	1887	1887	1
248	20240402	144800	213857088	1887	1887	1887	1887	0
249	20240402	144700	213857088	1887	1887	1887	1887	1
250	20240402	144600	213855201	1886	1886	1886	1886	10
251	20240402	144500	213836341	1887	1887	1887	1887	0
252	20240402	144400	213836341	1887	1887	1887	1887	0
253	20240402	144300	213836341	1887	1887	1887	1887	0
254	20240402	144200	213836341	1887	1888	1888	1887	13
255	20240402	144100	213811808	1888	1889	1890	1888	38
256	20240402	144000	213740057	1887	1889	1891	1887	47
257	20240402	143900	213651338	1887	1887	1887	1887	108
258	20240402	143800	213447542	1882	1882	1882	1882	14
259	20240402	143700	213421194	1879	1879	1879	1879	2301
260	20240402	143600	209097615	1880	1880	1880	1880	0
261	20240402	143500	209097615	1880	1881	1881	1880	1491
262	20240402	143400	206294498	1881	1882	1882	1881	1151
263	20240402	143300	204129001	1882	1882	1882	1882	0
264	20240402	143200	204129001	1882	1882	1882	1882	0
265	20240402	143100	204129001	1882	1882	1882	1882	0
266	20240402	143000	204129001	1882	1882	1882	1882	0
267	20240402	142900	204129001	1882	1882	1882	1882	0
268	20240402	142800	204129001	1882	1882	1882	1882	860
269	20240402	142700	202510481	1882	1882	1882	1882	0
270	20240402	142600	202510481	1882	1882	1882	1882	0
271	20240402	142500	202510481	1882	1882	1882	1882	64
272	20240402	142400	202390033	1882	1882	1882	1882	0
273	20240402	142300	202390033	1882	1882	1882	1882	0
274	20240402	142200	202390033	1882	1882	1882	1882	0
275	20240402	142100	202390033	1882	1882	1882	1882	1
276	20240402	142000	202388151	1882	1882	1882	1880	815
277	20240402	141900	200855273	1893	1893	1893	1893	0
278	20240402	141800	200855273	1893	1893	1893	1893	0
279	20240402	141700	200855273	1893	1893	1893	1893	0
280	20240402	141600	200855273	1893	1893	1893	1893	0
281	20240402	141500	200855273	1893	1881	1893	1881	70
282	20240402	141400	200723363	1893	1893	1893	1893	0
283	20240402	141300	200723363	1893	1893	1893	1893	60
284	20240402	141200	200609783	1893	1881	1893	1881	110
285	20240402	141100	200402753	1893	1893	1893	1893	0
286	20240402	141000	200402753	1893	1893	1893	1893	0
287	20240402	140900	200402753	1893	1893	1893	1893	0
288	20240402	140800	200402753	1893	1893	1893	1893	0
289	20240402	140700	200402753	1893	1893	1893	1893	185
290	20240402	140600	200052548	1893	1893	1893	1893	0
291	20240402	140500	200052548	1893	1893	1893	1893	5
292	20240402	140400	200043083	1892	1892	1892	1892	0
293	20240402	140300	200043083	1892	1892	1892	1892	0
294	20240402	140200	200043083	1892	1892	1892	1892	0
295	20240402	140100	200043083	1892	1892	1892	1892	0
296	20240402	140000	200043083	1892	1892	1892	1892	0
297	20240402	135900	200043083	1892	1880	1892	1880	5747
298	20240402	135800	189206959	1892	1892	1892	1892	0
299	20240402	135700	189206959	1892	1892	1892	1892	5542
300	20240402	135600	178721495	1880	1883	1883	1880	7158
301	20240402	135500	165259657	1892	1892	1892	1892	0
302	20240402	135400	165259657	1892	1892	1892	1892	0
303	20240402	135300	165259657	1892	1892	1892	1892	0
304	20240402	135200	165259657	1892	1892	1892	1892	0
305	20240402	135100	165259657	1892	1892	1892	1892	0
306	20240402	135000	165259657	1892	1892	1892	1892	50
307	20240402	134900	165165057	1883	1883	1883	1883	0
308	20240402	134800	165165057	1883	1883	1883	1883	0
309	20240402	134700	165165057	1883	1883	1883	1883	0
310	20240402	134600	165165057	1883	1883	1883	1883	0
311	20240402	134500	165165057	1883	1883	1883	1883	0
312	20240402	134400	165165057	1883	1883	1883	1883	0
313	20240402	134300	165165057	1883	1883	1883	1883	0
314	20240402	134200	165165057	1883	1883	1883	1883	0
315	20240402	134100	165165057	1883	1883	1883	1883	0
316	20240402	134000	165165057	1883	1883	1883	1883	0
317	20240402	133900	165165057	1883	1883	1883	1883	0
318	20240402	133800	165165057	1883	1883	1883	1883	0
319	20240402	133700	165165057	1883	1883	1883	1883	0
320	20240402	133600	165165057	1883	1883	1883	1883	0
321	20240402	133500	165165057	1883	1883	1883	1883	0
322	20240402	133400	165165057	1883	1883	1883	1883	0
323	20240402	133300	165165057	1883	1883	1883	1883	0
324	20240402	133200	165165057	1883	1883	1883	1883	0
325	20240402	133100	165165057	1883	1882	1883	1882	1352
326	20240402	133000	162620470	1883	1884	1884	1883	1377
327	20240402	132900	160027183	1885	1885	1885	1885	340
328	20240402	132800	159386283	1884	1884	1884	1884	1
329	20240402	132700	159384399	1885	1885	1885	1885	15
330	20240402	132600	159356124	1885	1885	1885	1885	7
331	20240402	132500	159342929	1886	1888	1888	1885	3130
332	20240402	132400	153439614	1891	1891	1891	1891	100
333	20240402	132300	153250514	1892	1892	1892	1892	0
334	20240402	132200	153250514	1892	1892	1892	1892	0
335	20240402	132100	153250514	1892	1892	1892	1892	2
336	20240402	132000	153246730	1891	1891	1891	1891	0
337	20240402	131900	153246730	1891	1891	1891	1891	0
338	20240402	131800	153246730	1891	1891	1891	1891	0
339	20240402	131700	153246730	1891	1891	1891	1891	0
340	20240402	131600	153246730	1891	1891	1891	1891	1000
341	20240402	131500	151355730	1891	1891	1891	1891	1
342	20240402	131400	151353839	1892	1892	1892	1892	0
343	20240402	131300	151353839	1892	1892	1892	1892	0
344	20240402	131200	151353839	1892	1892	1892	1892	0
345	20240402	131100	151353839	1892	1892	1892	1892	0
346	20240402	131000	151353839	1892	1892	1892	1892	0
347	20240402	130900	151353839	1892	1892	1892	1892	0
348	20240402	130800	151353839	1892	1892	1892	1892	0
349	20240402	130700	151353839	1892	1892	1892	1892	0
350	20240402	130600	151353839	1892	1892	1892	1892	0
351	20240402	130500	151353839	1892	1887	1892	1887	44
352	20240402	130400	151270764	1886	1886	1886	1886	0
353	20240402	130300	151270764	1886	1886	1886	1886	0
354	20240402	130200	151270764	1886	1886	1886	1886	0
355	20240402	130100	151270764	1886	1886	1886	1886	0
356	20240402	130000	151270764	1886	1886	1886	1886	0
357	20240402	125900	151270764	1886	1886	1886	1886	0
358	20240402	125800	151270764	1886	1886	1886	1886	0
359	20240402	125700	151270764	1886	1886	1886	1886	0
360	20240402	125600	151270764	1886	1886	1886	1886	0
361	20240402	125500	151270764	1886	1886	1886	1886	0
362	20240402	125400	151270764	1886	1886	1886	1886	0
363	20240402	125300	151270764	1886	1886	1886	1886	0
364	20240402	125200	151270764	1886	1886	1886	1886	0
365	20240402	125100	151270764	1886	1886	1886	1886	0
366	20240402	125000	151270764	1886	1886	1886	1886	0
367	20240402	124900	151270764	1886	1886	1886	1886	300
368	20240402	124800	150704964	1886	1886	1886	1886	0
369	20240402	124700	150704964	1886	1891	1891	1886	258
370	20240402	124600	150217966	1892	1892	1892	1892	0
371	20240402	124500	150217966	1892	1892	1892	1892	0
372	20240402	124400	150217966	1892	1892	1892	1892	300
373	20240402	124300	149650366	1892	1892	1892	1892	0
374	20240402	124200	149650366	1892	1892	1892	1892	10
375	20240402	124100	149631446	1892	1892	1892	1892	0
376	20240402	124000	149631446	1892	1892	1892	1892	200
377	20240402	123900	149253046	1892	1892	1892	1892	0
378	20240402	123800	149253046	1892	1892	1892	1892	0
379	20240402	123700	149253046	1892	1892	1892	1892	0
380	20240402	123600	149253046	1892	1892	1892	1892	0
381	20240402	123500	149253046	1892	1892	1892	1892	0
382	20240402	123400	149253046	1892	1892	1892	1892	0
383	20240402	123300	149253046	1892	1892	1892	1892	0
384	20240402	123200	149253046	1892	1892	1892	1892	83
385	20240402	123100	149096010	1892	1892	1892	1892	109
386	20240402	123000	148889782	1892	1892	1892	1892	0
387	20240402	122900	148889782	1892	1892	1892	1892	0
388	20240402	122800	148889782	1892	1892	1892	1892	0
389	20240402	122700	148889782	1892	1892	1892	1892	0
390	20240402	122600	148889782	1892	1892	1892	1892	0
391	20240402	122500	148889782	1892	1892	1892	1892	0
392	20240402	122400	148889782	1892	1892	1892	1892	2
393	20240402	122300	148885998	1893	1893	1893	1893	0
394	20240402	122200	148885998	1893	1893	1893	1893	0
395	20240402	122100	148885998	1893	1893	1893	1893	0
396	20240402	122000	148885998	1893	1893	1893	1893	0
397	20240402	121900	148885998	1893	1893	1893	1893	2
398	20240402	121800	148882212	1893	1893	1893	1893	0
399	20240402	121700	148882212	1893	1893	1893	1893	0
400	20240402	121600	148882212	1893	1893	1893	1893	0
401	20240402	121500	148882212	1893	1893	1893	1893	0
402	20240402	121400	148882212	1893	1893	1893	1893	1
403	20240402	121300	148880319	1893	1893	1893	1893	10
404	20240402	121200	148861389	1893	1893	1893	1893	0
405	20240402	121100	148861389	1893	1893	1893	1893	0
406	20240402	121000	148861389	1893	1893	1893	1893	0
407	20240402	120900	148861389	1893	1893	1893	1893	0
408	20240402	120800	148861389	1893	1892	1893	1892	1003
409	20240402	120700	146963711	1893	1893	1893	1893	0
410	20240402	120600	146963711	1893	1893	1893	1893	0
411	20240402	120500	146963711	1893	1893	1893	1893	1
412	20240402	120400	146961818	1893	1893	1893	1893	0
413	20240402	120300	146961818	1893	1893	1893	1893	0
414	20240402	120200	146961818	1893	1893	1893	1893	0
415	20240402	120100	146961818	1893	1893	1893	1893	0
416	20240402	120000	146961818	1893	1893	1893	1893	0
417	20240402	115900	146961818	1893	1893	1893	1893	10
418	20240402	115800	146942888	1893	1893	1893	1893	602
419	20240402	115700	145803302	1893	1893	1893	1893	0
420	20240402	115600	145803302	1893	1893	1893	1893	0
421	20240402	115500	145803302	1893	1893	1893	1893	0
422	20240402	115400	145803302	1893	1893	1893	1893	0
423	20240402	115300	145803302	1893	1893	1893	1893	0
424	20240402	115200	145803302	1893	1893	1893	1893	10
425	20240402	115100	145784372	1893	1893	1893	1893	0
426	20240402	115000	145784372	1893	1893	1893	1893	0
427	20240402	114900	145784372	1893	1893	1893	1893	5
428	20240402	114800	145774907	1893	1893	1893	1893	0
429	20240402	114700	145774907	1893	1893	1893	1893	0
430	20240402	114600	145774907	1893	1893	1893	1893	10
431	20240402	114500	145755977	1893	1893	1893	1893	0
432	20240402	114400	145755977	1893	1893	1893	1893	0
433	20240402	114300	145755977	1893	1893	1893	1893	0
434	20240402	114200	145755977	1893	1893	1893	1893	0
435	20240402	114100	145755977	1893	1893	1893	1893	0
436	20240402	114000	145755977	1893	1893	1893	1893	10
437	20240402	113900	145737047	1893	1893	1893	1893	10
438	20240402	113800	145718117	1893	1893	1893	1893	0
439	20240402	113700	145718117	1893	1893	1893	1893	0
440	20240402	113600	145718117	1893	1893	1893	1893	10
441	20240402	113500	145699187	1893	1893	1893	1893	0
442	20240402	113400	145699187	1893	1893	1893	1893	0
443	20240402	113300	145699187	1893	1893	1893	1893	0
444	20240402	113200	145699187	1893	1893	1893	1893	0
445	20240402	113100	145699187	1893	1893	1893	1893	0
446	20240402	113000	145699187	1893	1893	1893	1893	500
447	20240402	112900	144752687	1886	1886	1886	1886	0
448	20240402	112800	144752687	1886	1890	1890	1886	843
449	20240402	112700	143162479	1893	1893	1893	1893	40
450	20240402	112600	143086759	1893	1893	1893	1893	0
451	20240402	112500	143086759	1893	1893	1893	1893	20
452	20240402	112400	143048899	1886	1886	1886	1886	0
453	20240402	112300	143048899	1886	1886	1886	1886	0
454	20240402	112200	143048899	1886	1886	1886	1886	0
455	20240402	112100	143048899	1886	1886	1886	1886	300
456	20240402	112000	142483099	1893	1893	1893	1893	10
457	20240402	111900	142464169	1893	1893	1893	1893	0
458	20240402	111800	142464169	1893	1893	1893	1893	10
459	20240402	111700	142445239	1891	1891	1891	1891	0
460	20240402	111600	142445239	1891	1891	1891	1891	0
461	20240402	111500	142445239	1891	1890	1891	1890	836
462	20240402	111400	140864689	1890	1890	1890	1890	0
463	20240402	111300	140864689	1890	1890	1890	1890	179
464	20240402	111200	140526379	1890	1890	1890	1890	0
465	20240402	111100	140526379	1890	1890	1890	1890	0
466	20240402	111000	140526379	1890	1890	1890	1890	0
467	20240402	110900	140526379	1890	1890	1890	1890	546
468	20240402	110800	139494439	1890	1890	1890	1890	20
469	20240402	110700	139456639	1884	1884	1884	1884	200
470	20240402	110600	139079839	1883	1883	1883	1883	0
471	20240402	110500	139079839	1883	1883	1883	1883	20
472	20240402	110400	139042179	1885	1885	1885	1885	16
473	20240402	110300	139012019	1882	1882	1882	1882	0
474	20240402	110200	139012019	1882	1882	1882	1882	0
475	20240402	110100	139012019	1882	1882	1882	1882	1
476	20240402	110000	139010137	1882	1885	1885	1882	25
477	20240402	105900	138963035	1890	1890	1890	1890	2
478	20240402	105800	138959255	1887	1887	1887	1887	375
479	20240402	105700	138251630	1887	1887	1887	1887	0
480	20240402	105600	138251630	1887	1887	1887	1887	0
481	20240402	105500	138251630	1887	1887	1887	1887	0
482	20240402	105400	138251630	1887	1887	1887	1887	0
483	20240402	105300	138251630	1887	1887	1887	1887	0
484	20240402	105200	138251630	1887	1887	1887	1887	0
485	20240402	105100	138251630	1887	1887	1887	1887	64
486	20240402	105000	138130862	1887	1885	1887	1885	607
487	20240402	104900	136985607	1886	1888	1888	1886	2649
488	20240402	104800	131985094	1888	1890	1890	1888	304
489	20240402	104700	131410581	1891	1894	1894	1891	1604
490	20240402	104600	128372968	1894	1894	1894	1894	1316
491	20240402	104500	125880464	1894	1894	1894	1894	873
492	20240402	104400	124227002	1894	1894	1894	1894	0
493	20240402	104300	124227002	1894	1895	1895	1894	64
494	20240402	104200	124105734	1895	1899	1899	1895	309
495	20240402	104100	123519919	1909	1909	1909	1909	0
496	20240402	104000	123519919	1909	1909	1909	1909	0
497	20240402	103900	123519919	1909	1909	1909	1909	0
498	20240402	103800	123519919	1909	1909	1909	1909	0
499	20240402	103700	123519919	1909	1909	1909	1909	0
500	20240402	103600	123519919	1909	1909	1909	1909	0
501	20240402	103500	123519919	1909	1909	1909	1909	0
502	20240402	103400	123519919	1909	1909	1909	1909	0
503	20240402	103300	123519919	1909	1909	1909	1909	0
504	20240402	103200	123519919	1909	1909	1909	1909	0
505	20240402	103100	123519919	1909	1909	1909	1909	0
506	20240402	103000	123519919	1909	1909	1909	1909	0
507	20240402	102900	123519919	1909	1909	1909	1909	0
508	20240402	102800	123519919	1909	1909	1909	1909	0
509	20240402	102700	123519919	1909	1909	1909	1909	0
510	20240402	102600	123519919	1909	1909	1909	1909	0
511	20240402	102500	123519919	1909	1909	1909	1909	0
512	20240402	102400	123519919	1909	1909	1909	1909	6
513	20240402	102300	123508465	1909	1909	1909	1909	0
514	20240402	102200	123508465	1909	1909	1909	1909	0
515	20240402	102100	123508465	1909	1909	1909	1909	0
516	20240402	102000	123508465	1909	1909	1909	1909	0
517	20240402	101900	123508465	1909	1909	1909	1909	0
518	20240402	101800	123508465	1909	1909	1909	1909	0
519	20240402	101700	123508465	1909	1905	1909	1905	1000
520	20240402	101600	121602329	1905	1905	1905	1905	0
521	20240402	101500	121602329	1905	1905	1905	1905	0
522	20240402	101400	121602329	1905	1905	1905	1905	1
523	20240402	101300	121600424	1897	1897	1897	1897	538
524	20240402	101200	120579838	1897	1897	1897	1897	0
525	20240402	101100	120579838	1897	1897	1897	1897	0
526	20240402	101000	120579838	1897	1897	1897	1897	30
527	20240402	100900	120522928	1897	1897	1897	1897	5
528	20240402	100800	120513443	1897	1897	1897	1897	0
529	20240402	100700	120513443	1897	1897	1897	1897	260
530	20240402	100600	120020223	1897	1897	1897	1897	0
531	20240402	100500	120020223	1897	1898	1898	1897	2061
532	20240402	100400	116110496	1905	1905	1905	1905	0
533	20240402	100300	116110496	1905	1905	1905	1905	0
534	20240402	100200	116110496	1905	1905	1905	1905	0
535	20240402	100100	116110496	1905	1905	1905	1905	0
536	20240402	100000	116110496	1905	1905	1905	1905	243
537	20240402	095900	115647581	1905	1905	1905	1905	0
538	20240402	095800	115647581	1905	1905	1905	1905	2103
539	20240402	095700	111641366	1905	1905	1905	1905	0
540	20240402	095600	111641366	1905	1905	1905	1905	5446
541	20240402	095500	101266736	1905	1905	1905	1905	1896
542	20240402	095400	97654856	1905	1905	1905	1905	0
543	20240402	095300	97654856	1905	1905	1905	1905	0
544	20240402	095200	97654856	1905	1905	1905	1905	0
545	20240402	095100	97654856	1905	1905	1905	1905	0
546	20240402	095000	97654856	1905	1905	1905	1905	21
547	20240402	094900	97614851	1905	1908	1908	1898	3662
548	20240402	094800	90648533	1910	1910	1910	1910	0
549	20240402	094700	90648533	1910	1910	1910	1910	1
550	20240402	094600	90646623	1910	1918	1918	1910	4506
551	20240402	094500	82040139	1910	1910	1910	1910	0
552	20240402	094400	82040139	1910	1910	1910	1910	0
553	20240402	094300	82040139	1910	1910	1910	1910	0
554	20240402	094200	82040139	1910	1910	1910	1910	0
555	20240402	094100	82040139	1910	1910	1910	1910	5000
556	20240402	094000	72490139	1918	1918	1918	1918	10
557	20240402	093900	72470959	1918	1918	1918	1918	2
558	20240402	093800	72467123	1918	1918	1918	1918	0
559	20240402	093700	72467123	1918	1918	1918	1918	1
560	20240402	093600	72465205	1910	1910	1910	1910	12597
561	20240402	093500	48404935	1910	1910	1910	1910	0
562	20240402	093400	48404935	1910	1910	1910	1910	2801
563	20240402	093300	43055025	1910	1910	1910	1910	0
564	20240402	093200	43055025	1910	1910	1910	1910	0
565	20240402	093100	43055025	1910	1922	1922	1910	17586
566	20240402	093000	9465302	1922	1923	1923	1911	212
567	20240402	092900	9059902	1923	1923	1923	1923	6
568	20240402	092800	9048364	1924	1924	1924	1924	5
569	20240402	092700	9038744	1924	1924	1924	1924	0
570	20240402	092600	9038744	1924	1924	1924	1924	0
571	20240402	092500	9038744	1924	1910	1924	1910	960
572	20240402	092400	7205004	1924	1911	1924	1910	951
573	20240402	092300	5388480	1924	1924	1924	1924	0
574	20240402	092200	5388480	1924	1924	1924	1924	0
575	20240402	092100	5388480	1924	1924	1924	1924	0
576	20240402	092000	5388480	1924	1924	1924	1924	10
577	20240402	091900	5369240	1910	1910	1910	1910	747
578	20240402	091800	3942470	1910	1910	1910	1910	0
579	20240402	091700	3942470	1910	1910	1910	1910	130
580	20240402	091600	3694170	1910	1910	1910	1910	0
581	20240402	091500	3694170	1910	1910	1910	1910	0
582	20240402	091400	3694170	1910	1910	1910	1910	0
583	20240402	091300	3694170	1910	1910	1910	1910	0
584	20240402	091200	3694170	1910	1910	1910	1910	0
585	20240402	091100	3694170	1910	1910	1910	1910	0
586	20240402	091000	3694170	1910	1910	1910	1910	238
587	20240402	090900	3239590	1911	1912	1912	1911	582
588	20240402	090800	2127008	1925	1913	1925	1912	575
589	20240402	090700	1020474	1914	1914	1914	1914	0
590	20240402	090600	1020474	1914	1914	1914	1914	354
591	20240402	090500	342918	1925	1925	1925	1925	0
592	20240402	090400	342918	1925	1925	1925	1925	1
593	20240402	090300	340993	1917	1917	1917	1917	0
594	20240402	090200	340993	1917	1917	1917	1917	0
595	20240402	090100	340993	1917	1917	1917	1917	0
596	20240402	090000	340993	1917	1917	1917	1915	178