KissMeData/049180/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	192000	379520204	1837	1837	1837	1837	1029
3	20240402	191900	379520204	1837	1837	1837	1837	0
4	20240402	191800	379520204	1837	1837	1837	1837	0
5	20240402	191700	379520204	1837	1837	1837	1837	0
6	20240402	191600	379520204	1837	1837	1837	1837	0
7	20240402	191500	379520204	1837	1837	1837	1837	0
8	20240402	191400	379520204	1837	1837	1837	1837	0
9	20240402	191300	379520204	1837	1837	1837	1837	0
10	20240402	191200	379520204	1837	1837	1837	1837	0
11	20240402	191100	379520204	1837	1837	1837	1837	0
12	20240402	191000	379520204	1837	1837	1837	1837	0
13	20240402	190900	379520204	1837	1837	1837	1837	0
14	20240402	190800	379520204	1837	1837	1837	1837	0
15	20240402	190700	379520204	1837	1837	1837	1837	0
16	20240402	190600	379520204	1837	1837	1837	1837	0
17	20240402	190500	379520204	1837	1837	1837	1837	0
18	20240402	190400	379520204	1837	1837	1837	1837	0
19	20240402	190300	379520204	1837	1837	1837	1837	0
20	20240402	190200	379520204	1837	1837	1837	1837	0
21	20240402	190100	379520204	1837	1837	1837	1837	0
22	20240402	190000	379520204	1837	1837	1837	1837	0
23	20240402	185900	379520204	1837	1837	1837	1837	0
24	20240402	185800	379520204	1837	1837	1837	1837	0
25	20240402	185700	379520204	1837	1837	1837	1837	0
26	20240402	185600	379520204	1837	1837	1837	1837	0
27	20240402	185500	379520204	1837	1837	1837	1837	0
28	20240402	185400	379520204	1837	1837	1837	1837	0
29	20240402	185300	379520204	1837	1837	1837	1837	0
30	20240402	185200	379520204	1837	1837	1837	1837	0
31	20240402	185100	379520204	1837	1837	1837	1837	0
32	20240402	185000	379520204	1837	1837	1837	1837	1029
33	20240402	184900	379520204	1837	1837	1837	1837	0
34	20240402	184800	379520204	1837	1837	1837	1837	0
35	20240402	184700	379520204	1837	1837	1837	1837	0
36	20240402	184600	379520204	1837	1837	1837	1837	0
37	20240402	184500	379520204	1837	1837	1837	1837	0
38	20240402	184400	379520204	1837	1837	1837	1837	0
39	20240402	184300	379520204	1837	1837	1837	1837	0
40	20240402	184200	379520204	1837	1837	1837	1837	0
41	20240402	184100	379520204	1837	1837	1837	1837	0
42	20240402	184000	379520204	1837	1837	1837	1837	0
43	20240402	183900	379520204	1837	1837	1837	1837	0
44	20240402	183800	379520204	1837	1837	1837	1837	0
45	20240402	183700	379520204	1837	1837	1837	1837	0
46	20240402	183600	379520204	1837	1837	1837	1837	0
47	20240402	183500	379520204	1837	1837	1837	1837	0
48	20240402	183400	379520204	1837	1837	1837	1837	0
49	20240402	183300	379520204	1837	1837	1837	1837	0
50	20240402	183200	379520204	1837	1837	1837	1837	0
51	20240402	183100	379520204	1837	1837	1837	1837	0
52	20240402	183000	379520204	1837	1837	1837	1837	0
53	20240402	182900	379520204	1837	1837	1837	1837	0
54	20240402	182800	379520204	1837	1837	1837	1837	0
55	20240402	182700	379520204	1837	1837	1837	1837	0
56	20240402	182600	379520204	1837	1837	1837	1837	0
57	20240402	182500	379520204	1837	1837	1837	1837	0
58	20240402	182400	379520204	1837	1837	1837	1837	0
59	20240402	182300	379520204	1837	1837	1837	1837	0
60	20240402	182200	379520204	1837	1837	1837	1837	0
61	20240402	182100	379520204	1837	1837	1837	1837	0
62	20240402	182000	379520204	1837	1837	1837	1837	1029
63	20240402	181900	379520204	1837	1837	1837	1837	0
64	20240402	181800	379520204	1837	1837	1837	1837	0
65	20240402	181700	379520204	1837	1837	1837	1837	0
66	20240402	181600	379520204	1837	1837	1837	1837	0
67	20240402	181500	379520204	1837	1837	1837	1837	0
68	20240402	181400	379520204	1837	1837	1837	1837	0
69	20240402	181300	379520204	1837	1837	1837	1837	0
70	20240402	181200	379520204	1837	1837	1837	1837	0
71	20240402	181100	379520204	1837	1837	1837	1837	0
72	20240402	181000	379520204	1837	1837	1837	1837	0
73	20240402	180900	379520204	1837	1837	1837	1837	0
74	20240402	180800	379520204	1837	1837	1837	1837	0
75	20240402	180700	379520204	1837	1837	1837	1837	0
76	20240402	180600	379520204	1837	1837	1837	1837	0
77	20240402	180500	379520204	1837	1837	1837	1837	0
78	20240402	180400	379520204	1837	1837	1837	1837	0
79	20240402	180300	379520204	1837	1837	1837	1837	0
80	20240402	180200	379520204	1837	1837	1837	1837	0
81	20240402	180100	379520204	1837	1837	1837	1837	0
82	20240402	180000	379520204	1837	1837	1837	1837	0
83	20240402	175900	379520204	1837	1837	1837	1837	0
84	20240402	175800	379520204	1837	1837	1837	1837	0
85	20240402	175700	379520204	1837	1837	1837	1837	0
86	20240402	175600	379520204	1837	1837	1837	1837	0
87	20240402	175500	379520204	1837	1837	1837	1837	0
88	20240402	175400	379520204	1837	1837	1837	1837	0
89	20240402	175300	379520204	1837	1837	1837	1837	0
90	20240402	175200	379520204	1837	1837	1837	1837	0
91	20240402	175100	379520204	1837	1837	1837	1837	0
92	20240402	175000	379520204	1837	1837	1837	1837	1029
93	20240402	174900	379520204	1837	1837	1837	1837	0
94	20240402	174800	379520204	1837	1837	1837	1837	0
95	20240402	174700	379520204	1837	1837	1837	1837	0
96	20240402	174600	379520204	1837	1837	1837	1837	0
97	20240402	174500	379520204	1837	1837	1837	1837	0
98	20240402	174400	379520204	1837	1837	1837	1837	0
99	20240402	174300	379520204	1837	1837	1837	1837	0
100	20240402	174200	379520204	1837	1837	1837	1837	0
101	20240402	174100	379520204	1837	1837	1837	1837	0
102	20240402	174000	379520204	1837	1837	1837	1837	0
103	20240402	173900	379520204	1837	1837	1837	1837	0
104	20240402	173800	379520204	1837	1837	1837	1837	0
105	20240402	173700	379520204	1837	1837	1837	1837	0
106	20240402	173600	379520204	1837	1837	1837	1837	0
107	20240402	173500	379520204	1837	1837	1837	1837	0
108	20240402	173400	379520204	1837	1837	1837	1837	0
109	20240402	173300	379520204	1837	1837	1837	1837	0
110	20240402	173200	379520204	1837	1837	1837	1837	0
111	20240402	173100	379520204	1837	1837	1837	1837	0
112	20240402	173000	379520204	1837	1837	1837	1837	0
113	20240402	172900	379520204	1837	1837	1837	1837	0
114	20240402	172800	379520204	1837	1837	1837	1837	0
115	20240402	172700	379520204	1837	1837	1837	1837	0
116	20240402	172600	379520204	1837	1837	1837	1837	0
117	20240402	172500	379520204	1837	1837	1837	1837	0
118	20240402	172400	379520204	1837	1837	1837	1837	0
119	20240402	172300	379520204	1837	1837	1837	1837	0
120	20240402	172200	379520204	1837	1837	1837	1837	0
121	20240402	172100	379520204	1837	1837	1837	1837	0
122	20240402	172000	379520204	1837	1837	1837	1837	1029
123	20240402	171900	379520204	1837	1837	1837	1837	0
124	20240402	171800	379520204	1837	1837	1837	1837	0
125	20240402	171700	379520204	1837	1837	1837	1837	0
126	20240402	171600	379520204	1837	1837	1837	1837	0
127	20240402	171500	379520204	1837	1837	1837	1837	0
128	20240402	171400	379520204	1837	1837	1837	1837	0
129	20240402	171300	379520204	1837	1837	1837	1837	0
130	20240402	171200	379520204	1837	1837	1837	1837	0
131	20240402	171100	379520204	1837	1837	1837	1837	0
132	20240402	171000	379520204	1837	1837	1837	1837	0
133	20240402	170900	379520204	1837	1837	1837	1837	0
134	20240402	170800	379520204	1837	1837	1837	1837	0
135	20240402	170700	379520204	1837	1837	1837	1837	0
136	20240402	170600	379520204	1837	1837	1837	1837	0
137	20240402	170500	379520204	1837	1837	1837	1837	0
138	20240402	170400	379520204	1837	1837	1837	1837	0
139	20240402	170300	379520204	1837	1837	1837	1837	0
140	20240402	170200	379520204	1837	1837	1837	1837	0
141	20240402	170100	379520204	1837	1837	1837	1837	0
142	20240402	170000	379520204	1837	1837	1837	1837	0
143	20240402	165900	379520204	1837	1837	1837	1837	0
144	20240402	165800	379520204	1837	1837	1837	1837	0
145	20240402	165700	379520204	1837	1837	1837	1837	0
146	20240402	165600	379520204	1837	1837	1837	1837	0
147	20240402	165500	379520204	1837	1837	1837	1837	0
148	20240402	165400	379520204	1837	1837	1837	1837	0
149	20240402	165300	379520204	1837	1837	1837	1837	0
150	20240402	165200	379520204	1837	1837	1837	1837	0
151	20240402	165100	379520204	1837	1837	1837	1837	0
152	20240402	165000	379520204	1837	1837	1837	1837	1029
153	20240402	164900	379520204	1837	1837	1837	1837	0
154	20240402	164800	379520204	1837	1837	1837	1837	0
155	20240402	164700	379520204	1837	1837	1837	1837	0
156	20240402	164600	379520204	1837	1837	1837	1837	0
157	20240402	164500	379520204	1837	1837	1837	1837	0
158	20240402	164400	379520204	1837	1837	1837	1837	0
159	20240402	164300	379520204	1837	1837	1837	1837	0
160	20240402	164200	379520204	1837	1837	1837	1837	0
161	20240402	164100	379520204	1837	1837	1837	1837	0
162	20240402	164000	379520204	1837	1837	1837	1837	0
163	20240402	163900	379520204	1837	1837	1837	1837	0
164	20240402	163800	379520204	1837	1837	1837	1837	0
165	20240402	163700	379520204	1837	1837	1837	1837	0
166	20240402	163600	379520204	1837	1837	1837	1837	0
167	20240402	163500	379520204	1837	1837	1837	1837	0
168	20240402	163400	379520204	1837	1837	1837	1837	0
169	20240402	163300	379520204	1837	1837	1837	1837	0
170	20240402	163200	379520204	1837	1837	1837	1837	0
171	20240402	163100	379520204	1837	1837	1837	1837	0
172	20240402	163000	379520204	1837	1837	1837	1837	0
173	20240402	162900	379520204	1837	1837	1837	1837	0
174	20240402	162800	379520204	1837	1837	1837	1837	0
175	20240402	162700	379520204	1837	1837	1837	1837	0
176	20240402	162600	379520204	1837	1837	1837	1837	0
177	20240402	162500	379520204	1837	1837	1837	1837	0
178	20240402	162400	379520204	1837	1837	1837	1837	0
179	20240402	162300	379520204	1837	1837	1837	1837	0
180	20240402	162200	379520204	1837	1837	1837	1837	0
181	20240402	162100	379520204	1837	1837	1837	1837	0
182	20240402	162000	379520204	1837	1837	1837	1837	1029
183	20240402	161900	379520204	1837	1837	1837	1837	0
184	20240402	161800	379520204	1837	1837	1837	1837	0
185	20240402	161700	379520204	1837	1837	1837	1837	0
186	20240402	161600	379520204	1837	1837	1837	1837	0
187	20240402	161500	379520204	1837	1837	1837	1837	0
188	20240402	161400	379520204	1837	1837	1837	1837	0
189	20240402	161300	379520204	1837	1837	1837	1837	0
190	20240402	161200	379520204	1837	1837	1837	1837	0
191	20240402	161100	379520204	1837	1837	1837	1837	0
192	20240402	161000	379520204	1837	1837	1837	1837	0
193	20240402	160900	379520204	1837	1837	1837	1837	0
194	20240402	160800	379520204	1837	1837	1837	1837	0
195	20240402	160700	379520204	1837	1837	1837	1837	0
196	20240402	160600	379520204	1837	1837	1837	1837	0
197	20240402	160500	379520204	1837	1837	1837	1837	0
198	20240402	160400	379520204	1837	1837	1837	1837	0
199	20240402	160300	379520204	1837	1837	1837	1837	0
200	20240402	160200	379520204	1837	1837	1837	1837	0
201	20240402	160100	379520204	1837	1837	1837	1837	0
202	20240402	160000	379520204	1837	1837	1837	1837	0
203	20240402	155900	379520204	1837	1837	1837	1837	0
204	20240402	155800	379520204	1837	1837	1837	1837	0
205	20240402	155700	379520204	1837	1837	1837	1837	0
206	20240402	155600	379520204	1837	1837	1837	1837	0
207	20240402	155500	379520204	1837	1837	1837	1837	0
208	20240402	155400	379520204	1837	1837	1837	1837	0
209	20240402	155300	379520204	1837	1837	1837	1837	0
210	20240402	155200	379520204	1837	1837	1837	1837	0
211	20240402	155100	379520204	1837	1837	1837	1837	0
212	20240402	155000	379520204	1837	1837	1837	1837	1029
213	20240402	154900	379520204	1837	1837	1837	1837	0
214	20240402	154800	379520204	1837	1837	1837	1837	0
215	20240402	154700	379520204	1837	1837	1837	1837	0
216	20240402	154600	379520204	1837	1837	1837	1837	0
217	20240402	154500	379520204	1837	1837	1837	1837	0
218	20240402	154400	379520204	1837	1837	1837	1837	0
219	20240402	154300	379520204	1837	1837	1837	1837	0
220	20240402	154200	379520204	1837	1837	1837	1837	0
221	20240402	154100	379520204	1837	1837	1837	1837	0
222	20240402	154000	379520204	1837	1837	1837	1837	0
223	20240402	153900	379520204	1837	1837	1837	1837	0
224	20240402	153800	379520204	1837	1837	1837	1837	0
225	20240402	153700	379520204	1837	1837	1837	1837	0
226	20240402	153600	379520204	1837	1837	1837	1837	0
227	20240402	153500	379520204	1837	1837	1837	1837	0
228	20240402	153400	379520204	1837	1837	1837	1837	0
229	20240402	153300	379520204	1837	1837	1837	1837	0
230	20240402	153200	379520204	1837	1837	1837	1837	0
231	20240402	153100	379520204	1837	1837	1837	1837	0
232	20240402	153000	379520204	1837	1837	1837	1837	1029
233	20240402	152900	377629931	1838	1838	1838	1838	0
234	20240402	152800	377629931	1838	1838	1838	1838	0
235	20240402	152700	377629931	1838	1838	1838	1838	0
236	20240402	152600	377629931	1838	1838	1838	1838	0
237	20240402	152500	377629931	1838	1838	1838	1838	0
238	20240402	152400	377629931	1838	1838	1838	1838	0
239	20240402	152300	377629931	1838	1838	1838	1838	0
240	20240402	152200	377629931	1838	1838	1838	1838	0
241	20240402	152100	377629931	1838	1838	1838	1838	0
242	20240402	152000	377629931	1838	1838	1838	1838	0
243	20240402	151900	377629931	1838	1839	1839	1834	1907
244	20240402	151800	374129913	1839	1836	1840	1836	4
245	20240402	151700	374122562	1840	1837	1840	1835	1923
246	20240402	151600	370591009	1841	1841	1841	1841	0
247	20240402	151500	370591009	1841	1839	1841	1839	147
248	20240402	151400	370320674	1841	1841	1841	1841	20
249	20240402	151300	370283854	1841	1840	1841	1840	18
250	20240402	151200	370250733	1840	1840	1840	1840	101
251	20240402	151100	370064893	1840	1840	1840	1840	0
252	20240402	151000	370064893	1840	1840	1840	1840	0
253	20240402	150900	370064893	1840	1839	1840	1837	841
254	20240402	150800	368519268	1840	1840	1841	1840	72
255	20240402	150700	368386786	1841	1841	1841	1841	0
256	20240402	150600	368386786	1841	1840	1841	1840	10
257	20240402	150500	368368385	1840	1840	1840	1840	145
258	20240402	150400	368101585	1839	1841	1841	1839	1441
259	20240402	150300	365449740	1841	1845	1845	1841	1141
260	20240402	150200	363349147	1845	1845	1845	1845	0
261	20240402	150100	363349147	1845	1845	1845	1845	0
262	20240402	150000	363349147	1845	1845	1845	1845	29
263	20240402	145900	363295642	1841	1841	1841	1841	0
264	20240402	145800	363295642	1841	1841	1841	1841	0
265	20240402	145700	363295642	1841	1841	1841	1841	0
266	20240402	145600	363295642	1841	1841	1841	1841	0
267	20240402	145500	363295642	1841	1840	1841	1840	89
268	20240402	145400	363131801	1840	1840	1840	1840	92
269	20240402	145300	362962521	1840	1840	1840	1840	0
270	20240402	145200	362962521	1840	1840	1840	1838	1002
271	20240402	145100	361120841	1838	1838	1838	1838	212
272	20240402	145000	360731185	1841	1841	1841	1841	200
273	20240402	144900	360362985	1838	1838	1838	1838	0
274	20240402	144800	360362985	1838	1838	1838	1838	0
275	20240402	144700	360362985	1838	1838	1838	1838	90
276	20240402	144600	360197565	1841	1838	1841	1837	2240
277	20240402	144500	356080966	1838	1838	1838	1838	0
278	20240402	144400	356080966	1838	1840	1840	1838	2563
279	20240402	144300	351367177	1841	1841	1841	1841	251
280	20240402	144200	350905086	1846	1846	1846	1846	1
281	20240402	144100	350903240	1840	1840	1840	1840	3637
282	20240402	144000	344211160	1840	1840	1840	1840	833
283	20240402	143900	342678440	1840	1841	1841	1840	2638
284	20240402	143800	337823882	1841	1845	1845	1841	985
285	20240402	143700	336008897	1847	1847	1847	1847	3
286	20240402	143600	336003356	1845	1845	1845	1845	0
287	20240402	143500	336003356	1845	1845	1845	1845	800
288	20240402	143400	334527356	1848	1848	1848	1848	0
289	20240402	143300	334527356	1848	1845	1848	1841	1674
290	20240402	143200	331444689	1846	1846	1846	1846	0
291	20240402	143100	331444689	1846	1848	1848	1846	588
292	20240402	143000	330358177	1859	1859	1859	1859	0
293	20240402	142900	330358177	1859	1859	1859	1859	0
294	20240402	142800	330358177	1859	1859	1859	1859	1
295	20240402	142700	330356318	1848	1849	1849	1848	482
296	20240402	142600	329465566	1859	1859	1859	1859	2
297	20240402	142500	329461848	1859	1859	1859	1859	3
298	20240402	142400	329456271	1859	1859	1859	1859	1
299	20240402	142300	329454412	1854	1854	1854	1854	1000
300	20240402	142200	327600412	1854	1854	1854	1854	0
301	20240402	142100	327600412	1854	1854	1854	1854	0
302	20240402	142000	327600412	1854	1854	1854	1854	0
303	20240402	141900	327600412	1854	1854	1854	1854	200
304	20240402	141800	327229612	1854	1854	1854	1854	0
305	20240402	141700	327229612	1854	1854	1854	1854	0
306	20240402	141600	327229612	1854	1854	1854	1854	0
307	20240402	141500	327229612	1854	1854	1854	1854	0
308	20240402	141400	327229612	1854	1854	1854	1848	32
309	20240402	141300	327170464	1848	1848	1848	1848	0
310	20240402	141200	327170464	1848	1847	1848	1847	992
311	20240402	141100	325337515	1848	1848	1848	1848	28
312	20240402	141000	325285771	1850	1850	1850	1850	1459
313	20240402	140900	322586621	1853	1853	1853	1853	0
314	20240402	140800	322586621	1853	1853	1853	1853	45
315	20240402	140700	322503236	1854	1854	1854	1854	0
316	20240402	140600	322503236	1854	1854	1854	1854	0
317	20240402	140500	322503236	1854	1854	1854	1854	1
318	20240402	140400	322501382	1851	1852	1852	1851	1082
319	20240402	140300	320498500	1851	1853	1853	1851	54
320	20240402	140200	320398492	1854	1857	1857	1854	8562
321	20240402	140100	304499607	1860	1860	1860	1860	2
322	20240402	140000	304495887	1860	1860	1860	1860	278
323	20240402	135900	303978807	1860	1857	1860	1857	2
324	20240402	135800	303975090	1857	1857	1857	1857	0
325	20240402	135700	303975090	1857	1857	1857	1857	643
326	20240402	135600	302781039	1857	1857	1857	1857	280
327	20240402	135500	302261079	1857	1857	1857	1857	0
328	20240402	135400	302261079	1857	1857	1857	1857	0
329	20240402	135300	302261079	1857	1857	1857	1857	0
330	20240402	135200	302261079	1857	1862	1862	1857	2002
331	20240402	135100	298540593	1859	1859	1859	1859	40
332	20240402	135000	298466233	1859	1859	1859	1859	0
333	20240402	134900	298466233	1859	1859	1859	1859	2
334	20240402	134800	298462515	1859	1859	1859	1859	0
335	20240402	134700	298462515	1859	1859	1859	1859	0
336	20240402	134600	298462515	1859	1859	1859	1859	550
337	20240402	134500	297440065	1859	1859	1859	1859	55
338	20240402	134400	297337820	1857	1857	1857	1857	0
339	20240402	134300	297337820	1857	1857	1857	1857	380
340	20240402	134200	296632160	1859	1859	1859	1859	40
341	20240402	134100	296557800	1859	1859	1859	1859	2
342	20240402	134000	296554082	1859	1857	1859	1857	206
343	20240402	133900	296171374	1857	1857	1857	1857	0
344	20240402	133800	296171374	1857	1857	1857	1857	0
345	20240402	133700	296171374	1857	1858	1858	1857	205
346	20240402	133600	295790589	1857	1857	1857	1857	0
347	20240402	133500	295790589	1857	1857	1857	1857	500
348	20240402	133400	294862089	1858	1860	1860	1858	1623
349	20240402	133300	291846409	1860	1860	1860	1860	120
350	20240402	133200	291623209	1860	1860	1860	1860	0
351	20240402	133100	291623209	1860	1860	1860	1860	0
352	20240402	133000	291623209	1860	1860	1860	1860	0
353	20240402	132900	291623209	1860	1860	1860	1860	0
354	20240402	132800	291623209	1860	1860	1860	1860	0
355	20240402	132700	291623209	1860	1860	1860	1860	300
356	20240402	132600	291065209	1860	1860	1860	1860	0
357	20240402	132500	291065209	1860	1860	1860	1860	209
358	20240402	132400	290676469	1860	1860	1860	1860	0
359	20240402	132300	290676469	1860	1860	1860	1860	0
360	20240402	132200	290676469	1860	1860	1860	1860	7
361	20240402	132100	290663449	1863	1863	1863	1863	0
362	20240402	132000	290663449	1863	1863	1863	1863	0
363	20240402	131900	290663449	1863	1863	1863	1863	0
364	20240402	131800	290663449	1863	1863	1863	1863	50
365	20240402	131700	290570299	1867	1867	1867	1867	0
366	20240402	131600	290570299	1867	1867	1867	1867	0
367	20240402	131500	290570299	1867	1867	1867	1867	0
368	20240402	131400	290570299	1867	1867	1867	1867	0
369	20240402	131300	290570299	1867	1867	1867	1867	0
370	20240402	131200	290570299	1867	1867	1867	1867	0
371	20240402	131100	290570299	1867	1867	1867	1867	0
372	20240402	131000	290570299	1867	1858	1867	1857	96
373	20240402	130900	290391611	1868	1857	1868	1857	81
374	20240402	130800	290241144	1858	1867	1867	1858	2456
375	20240402	130700	285664396	1869	1869	1869	1869	0
376	20240402	130600	285664396	1869	1869	1869	1869	0
377	20240402	130500	285664396	1869	1869	1869	1869	0
378	20240402	130400	285664396	1869	1859	1869	1859	1150
379	20240402	130300	283524736	1859	1858	1859	1858	2
380	20240402	130200	283521019	1858	1858	1858	1858	713
381	20240402	130100	282196265	1859	1859	1859	1859	205
382	20240402	130000	281815170	1859	1859	1859	1859	502
383	20240402	125900	280881952	1859	1859	1861	1859	415
384	20240402	125800	280110457	1861	1858	1862	1858	52
385	20240402	125700	280013735	1859	1859	1863	1859	4362
386	20240402	125600	271904773	1863	1859	1863	1859	1002
387	20240402	125500	270042051	1869	1869	1869	1869	0
388	20240402	125400	270042051	1869	1869	1869	1869	0
389	20240402	125300	270042051	1869	1869	1869	1869	0
390	20240402	125200	270042051	1869	1859	1869	1859	237
391	20240402	125100	269601458	1869	1859	1869	1859	2
392	20240402	125000	269597730	1863	1863	1863	1863	1
393	20240402	124900	269595867	1860	1859	1860	1859	240
394	20240402	124800	269149517	1859	1859	1859	1859	500
395	20240402	124700	268220017	1860	1860	1860	1860	450
396	20240402	124600	267383017	1870	1870	1870	1870	0
397	20240402	124500	267383017	1870	1870	1870	1870	0
398	20240402	124400	267383017	1870	1870	1870	1870	0
399	20240402	124300	267383017	1870	1870	1870	1870	0
400	20240402	124200	267383017	1870	1870	1870	1870	0
401	20240402	124100	267383017	1870	1860	1870	1860	2
402	20240402	124000	267379287	1859	1859	1859	1859	0
403	20240402	123900	267379287	1859	1869	1869	1859	2591
404	20240402	123800	262544018	1869	1869	1869	1869	0
405	20240402	123700	262544018	1869	1869	1869	1869	0
406	20240402	123600	262544018	1869	1869	1869	1869	0
407	20240402	123500	262544018	1869	1859	1869	1859	40
408	20240402	123400	262469548	1860	1867	1867	1860	3
409	20240402	123300	262463961	1860	1860	1861	1860	202
410	20240402	123200	262088184	1859	1859	1859	1859	500
411	20240402	123100	261158684	1860	1860	1860	1860	0
412	20240402	123000	261158684	1860	1860	1860	1860	0
413	20240402	122900	261158684	1860	1860	1861	1860	1069
414	20240402	122800	259170243	1860	1860	1860	1860	500
415	20240402	122700	258240243	1860	1861	1861	1860	1943
416	20240402	122600	254625073	1867	1867	1867	1867	0
417	20240402	122500	254625073	1867	1867	1867	1867	0
418	20240402	122400	254625073	1867	1867	1867	1867	0
419	20240402	122300	254625073	1867	1867	1867	1867	0
420	20240402	122200	254625073	1867	1867	1867	1867	0
421	20240402	122100	254625073	1867	1867	1867	1867	0
422	20240402	122000	254625073	1867	1867	1867	1867	1
423	20240402	121900	254623206	1861	1861	1861	1861	0
424	20240402	121800	254623206	1861	1863	1863	1861	1506
425	20240402	121700	251818529	1868	1868	1868	1868	0
426	20240402	121600	251818529	1868	1868	1868	1868	0
427	20240402	121500	251818529	1868	1868	1868	1868	0
428	20240402	121400	251818529	1868	1868	1868	1868	0
429	20240402	121300	251818529	1868	1868	1868	1868	0
430	20240402	121200	251818529	1868	1868	1868	1868	56
431	20240402	121100	251713921	1869	1869	1869	1869	0
432	20240402	121000	251713921	1869	1869	1869	1869	0
433	20240402	120900	251713921	1869	1869	1869	1869	0
434	20240402	120800	251713921	1869	1869	1869	1869	15
435	20240402	120700	251685886	1869	1869	1869	1869	0
436	20240402	120600	251685886	1869	1869	1869	1869	0
437	20240402	120500	251685886	1869	1869	1869	1869	0
438	20240402	120400	251685886	1869	1869	1869	1869	0
439	20240402	120300	251685886	1869	1869	1869	1869	50
440	20240402	120200	251592436	1869	1869	1870	1869	1643
441	20240402	120100	248521031	1869	1869	1869	1869	0
442	20240402	120000	248521031	1869	1869	1869	1869	0
443	20240402	115900	248521031	1869	1869	1869	1869	0
444	20240402	115800	248521031	1869	1869	1869	1869	0
445	20240402	115700	248521031	1869	1869	1869	1869	31
446	20240402	115600	248463092	1870	1870	1870	1870	1
447	20240402	115500	248461222	1870	1870	1870	1870	0
448	20240402	115400	248461222	1870	1870	1870	1870	0
449	20240402	115300	248461222	1870	1870	1870	1870	10
450	20240402	115200	248442522	1870	1870	1870	1870	0
451	20240402	115100	248442522	1870	1870	1870	1870	1
452	20240402	115000	248440652	1863	1863	1863	1863	0
453	20240402	114900	248440652	1863	1863	1863	1863	0
454	20240402	114800	248440652	1863	1863	1863	1863	0
455	20240402	114700	248440652	1863	1870	1870	1863	31
456	20240402	114600	248382892	1870	1870	1870	1870	0
457	20240402	114500	248382892	1870	1870	1870	1870	7
458	20240402	114400	248369802	1870	1870	1870	1870	5
459	20240402	114300	248360452	1871	1871	1871	1871	0
460	20240402	114200	248360452	1871	1871	1871	1871	0
461	20240402	114100	248360452	1871	1871	1871	1871	0
462	20240402	114000	248360452	1871	1871	1871	1871	0
463	20240402	113900	248360452	1871	1871	1871	1871	0
464	20240402	113800	248360452	1871	1871	1871	1871	0
465	20240402	113700	248360452	1871	1871	1871	1871	0
466	20240402	113600	248360452	1871	1871	1871	1871	0
467	20240402	113500	248360452	1871	1871	1871	1871	0
468	20240402	113400	248360452	1871	1871	1871	1871	0
469	20240402	113300	248360452	1871	1861	1871	1861	2
470	20240402	113200	248356720	1870	1869	1870	1869	775
471	20240402	113100	246907870	1870	1870	1870	1870	0
472	20240402	113000	246907870	1870	1870	1870	1870	0
473	20240402	112900	246907870	1870	1873	1873	1870	102
474	20240402	112800	246717124	1862	1862	1862	1861	307
475	20240402	112700	246145491	1861	1866	1866	1861	1000
476	20240402	112600	244280427	1875	1874	1875	1874	200
477	20240402	112500	243905477	1874	1874	1874	1874	0
478	20240402	112400	243905477	1874	1874	1874	1874	100
479	20240402	112300	243718077	1875	1871	1875	1871	400
480	20240402	112200	242969160	1872	1872	1872	1872	0
481	20240402	112100	242969160	1872	1872	1872	1872	0
482	20240402	112000	242969160	1872	1872	1872	1872	0
483	20240402	111900	242969160	1872	1872	1872	1872	56
484	20240402	111800	242864328	1874	1874	1874	1874	0
485	20240402	111700	242864328	1874	1864	1874	1864	483
486	20240402	111600	241963676	1869	1864	1869	1864	1134
487	20240402	111500	239849373	1864	1865	1865	1864	63
488	20240402	111400	239731908	1867	1867	1867	1867	0
489	20240402	111300	239731908	1867	1867	1867	1867	2
490	20240402	111200	239728174	1867	1867	1875	1867	655
491	20240402	111100	238504352	1867	1861	1867	1860	12
492	20240402	111000	238481961	1859	1859	1859	1859	0
493	20240402	110900	238481961	1859	1859	1859	1859	0
494	20240402	110800	238481961	1859	1859	1859	1859	5000
495	20240402	110700	229186961	1859	1859	1859	1859	200
496	20240402	110600	228815161	1859	1859	1859	1859	1
497	20240402	110500	228813302	1859	1859	1859	1859	0
498	20240402	110400	228813302	1859	1859	1859	1859	0
499	20240402	110300	228813302	1859	1859	1859	1859	0
500	20240402	110200	228813302	1859	1859	1859	1859	1210
501	20240402	110100	226563912	1859	1859	1859	1859	254
502	20240402	110000	226091726	1867	1867	1867	1867	0
503	20240402	105900	226091726	1867	1867	1867	1867	0
504	20240402	105800	226091726	1867	1867	1867	1867	18
505	20240402	105700	226058120	1858	1858	1858	1858	0
506	20240402	105600	226058120	1858	1858	1858	1858	0
507	20240402	105500	226058120	1858	1858	1858	1858	0
508	20240402	105400	226058120	1858	1858	1858	1858	1100
509	20240402	105300	224014320	1857	1857	1857	1857	0
510	20240402	105200	224014320	1857	1857	1857	1857	0
511	20240402	105100	224014320	1857	1857	1857	1857	0
512	20240402	105000	224014320	1857	1857	1857	1857	647
513	20240402	104900	222812841	1869	1869	1869	1869	0
514	20240402	104800	222812841	1869	1859	1869	1859	2
515	20240402	104700	222809113	1857	1857	1857	1857	0
516	20240402	104600	222809113	1857	1857	1857	1857	5
517	20240402	104500	222799828	1875	1874	1875	1874	211
518	20240402	104400	222404254	1876	1860	1876	1860	3156
519	20240402	104300	216491598	1860	1854	1860	1854	3000
520	20240402	104200	210913414	1854	1854	1854	1854	1
521	20240402	104100	210911560	1850	1850	1850	1850	790
522	20240402	104000	209450060	1850	1850	1850	1850	200
523	20240402	103900	209080060	1850	1850	1850	1850	1
524	20240402	103800	209078210	1842	1842	1842	1842	0
525	20240402	103700	209078210	1842	1842	1842	1842	550
526	20240402	103600	208065110	1850	1850	1850	1850	0
527	20240402	103500	208065110	1850	1850	1850	1850	0
528	20240402	103400	208065110	1850	1842	1850	1842	1111
529	20240402	103300	206018640	1850	1850	1850	1850	6
530	20240402	103200	206007540	1842	1842	1842	1842	3
531	20240402	103100	206002014	1841	1841	1841	1841	0
532	20240402	103000	206002014	1841	1848	1848	1841	5985
533	20240402	102900	194969724	1854	1848	1854	1848	1520
534	20240402	102800	192160240	1848	1848	1848	1848	0
535	20240402	102700	192160240	1848	1848	1848	1848	0
536	20240402	102600	192160240	1848	1848	1848	1848	0
537	20240402	102500	192160240	1848	1848	1848	1848	0
538	20240402	102400	192160240	1848	1848	1848	1848	0
539	20240402	102300	192160240	1848	1844	1848	1844	80
540	20240402	102200	192012404	1843	1843	1843	1843	0
541	20240402	102100	192012404	1843	1843	1843	1843	0
542	20240402	102000	192012404	1843	1843	1843	1843	0
543	20240402	101900	192012404	1843	1847	1848	1843	1646
544	20240402	101800	188971855	1848	1848	1848	1848	5
545	20240402	101700	188962615	1848	1839	1848	1839	1645
546	20240402	101600	185934878	1839	1840	1840	1839	3646
547	20240402	101500	179226469	1840	1840	1840	1840	2000
548	20240402	101400	175546469	1847	1847	1847	1847	0
549	20240402	101300	175546469	1847	1847	1847	1847	0
550	20240402	101200	175546469	1847	1847	1847	1847	1
551	20240402	101100	175544622	1838	1838	1838	1838	0
552	20240402	101000	175544622	1838	1838	1838	1838	0
553	20240402	100900	175544622	1838	1847	1847	1838	232
554	20240402	100800	175117976	1847	1847	1847	1847	1
555	20240402	100700	175116129	1838	1840	1840	1838	1340
556	20240402	100600	172650549	1841	1845	1845	1841	3141
557	20240402	100500	166865195	1848	1848	1848	1848	200
558	20240402	100400	166495595	1849	1848	1849	1848	200
559	20240402	100300	166125950	1848	1848	1848	1848	100
560	20240402	100200	165941150	1848	1848	1848	1848	5
561	20240402	100100	165931910	1849	1849	1849	1849	1
562	20240402	100000	165930061	1848	1849	1849	1848	1000
563	20240402	095900	164082060	1848	1847	1848	1847	501
564	20240402	095800	163156371	1848	1848	1848	1848	0
565	20240402	095700	163156371	1848	1845	1850	1840	5335
566	20240402	095600	153328731	1846	1851	1853	1846	7074
567	20240402	095500	140249653	1853	1853	1853	1853	15
568	20240402	095400	140221858	1853	1849	1854	1849	10
569	20240402	095300	140203329	1854	1854	1854	1854	2
570	20240402	095200	140199621	1850	1850	1850	1850	244
571	20240402	095100	139748221	1850	1850	1850	1848	301
572	20240402	095000	139191670	1848	1848	1848	1848	98
573	20240402	094900	139010566	1847	1847	1847	1847	17
574	20240402	094800	138979167	1847	1851	1854	1847	3666
575	20240402	094700	132199802	1851	1853	1853	1851	221
576	20240402	094600	131790689	1854	1854	1854	1851	102
577	20240402	094500	131601816	1851	1852	1854	1850	4052
578	20240402	094400	124099880	1852	1853	1854	1852	431
579	20240402	094300	123301518	1853	1853	1859	1853	199
580	20240402	094200	122932762	1853	1854	1859	1853	1031
581	20240402	094100	121021157	1857	1856	1857	1856	341
582	20240402	094000	120388091	1857	1857	1857	1856	200
583	20240402	093900	120016786	1857	1859	1859	1857	51
584	20240402	093800	119921979	1859	1859	1859	1859	884
585	20240402	093700	118278623	1852	1865	1865	1852	2008
586	20240402	093600	114544951	1862	1867	1867	1862	3284
587	20240402	093500	108423068	1873	1873	1873	1873	2
588	20240402	093400	108419322	1866	1866	1866	1866	0
589	20240402	093300	108419322	1866	1866	1866	1866	0
590	20240402	093200	108419322	1866	1866	1866	1866	0
591	20240402	093100	108419322	1866	1867	1867	1866	1983
592	20240402	093000	104718043	1876	1876	1876	1876	2061
593	20240402	092900	100851607	1877	1876	1877	1876	121
594	20240402	092800	100624590	1876	1876	1876	1876	397
595	20240402	092700	99879818	1876	1876	1876	1876	150
596	20240402	092600	99598418	1876	1876	1876	1876	1
597	20240402	092500	99596542	1867	1867	1867	1867	7
598	20240402	092400	99583473	1867	1867	1867	1867	0
599	20240402	092300	99583473	1867	1867	1867	1867	1
600	20240402	092200	99581606	1866	1866	1866	1866	0
601	20240402	092100	99581606	1866	1866	1866	1866	500
602	20240402	092000	98648606	1866	1866	1866	1866	105
603	20240402	091900	98452676	1865	1865	1865	1865	0
604	20240402	091800	98452676	1865	1865	1865	1865	77
605	20240402	091700	98309071	1874	1865	1874	1865	819
606	20240402	091600	96778773	1865	1868	1868	1865	1701
607	20240402	091500	93604364	1888	1888	1888	1888	0
608	20240402	091400	93604364	1888	1883	1888	1883	132
609	20240402	091300	93355578	1888	1883	1888	1883	1477
610	20240402	091200	90571875	1883	1884	1884	1883	1059
611	20240402	091100	88577060	1886	1865	1886	1863	2561
612	20240402	091000	83780238	1885	1873	1887	1865	9330
613	20240402	090900	66323341	1874	1887	1887	1874	884
614	20240402	090800	64659848	1888	1886	1889	1871	3459
615	20240402	090700	58162822	1884	1900	1900	1884	8773
616	20240402	090600	41600318	1900	1913	1913	1896	2162
617	20240402	090500	37493753	1913	1913	1913	1897	1808
618	20240402	090400	34058359	1913	1920	1920	1903	1474
619	20240402	090300	31243653	1921	1909	1922	1897	3080
620	20240402	090200	25337707	1895	1895	1909	1895	5830
621	20240402	090100	14266206	1895	1903	1903	1895	3792
622	20240402	090000	7073950	1903	1885	1903	1885	3740