KissMeData/094860/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	194800	148991193	1868	1868	1868	1868	948
3	20240402	194700	148991193	1868	1868	1868	1868	0
4	20240402	194600	148991193	1868	1868	1868	1868	0
5	20240402	194500	148991193	1868	1868	1868	1868	0
6	20240402	194400	148991193	1868	1868	1868	1868	0
7	20240402	194300	148991193	1868	1868	1868	1868	0
8	20240402	194200	148991193	1868	1868	1868	1868	0
9	20240402	194100	148991193	1868	1868	1868	1868	0
10	20240402	194000	148991193	1868	1868	1868	1868	0
11	20240402	193900	148991193	1868	1868	1868	1868	0
12	20240402	193800	148991193	1868	1868	1868	1868	0
13	20240402	193700	148991193	1868	1868	1868	1868	0
14	20240402	193600	148991193	1868	1868	1868	1868	0
15	20240402	193500	148991193	1868	1868	1868	1868	0
16	20240402	193400	148991193	1868	1868	1868	1868	0
17	20240402	193300	148991193	1868	1868	1868	1868	0
18	20240402	193200	148991193	1868	1868	1868	1868	0
19	20240402	193100	148991193	1868	1868	1868	1868	0
20	20240402	193000	148991193	1868	1868	1868	1868	0
21	20240402	192900	148991193	1868	1868	1868	1868	0
22	20240402	192800	148991193	1868	1868	1868	1868	0
23	20240402	192700	148991193	1868	1868	1868	1868	0
24	20240402	192600	148991193	1868	1868	1868	1868	0
25	20240402	192500	148991193	1868	1868	1868	1868	0
26	20240402	192400	148991193	1868	1868	1868	1868	0
27	20240402	192300	148991193	1868	1868	1868	1868	0
28	20240402	192200	148991193	1868	1868	1868	1868	0
29	20240402	192100	148991193	1868	1868	1868	1868	0
30	20240402	192000	148991193	1868	1868	1868	1868	0
31	20240402	191900	148991193	1868	1868	1868	1868	0
32	20240402	191800	148991193	1868	1868	1868	1868	948
33	20240402	191700	148991193	1868	1868	1868	1868	0
34	20240402	191600	148991193	1868	1868	1868	1868	0
35	20240402	191500	148991193	1868	1868	1868	1868	0
36	20240402	191400	148991193	1868	1868	1868	1868	0
37	20240402	191300	148991193	1868	1868	1868	1868	0
38	20240402	191200	148991193	1868	1868	1868	1868	0
39	20240402	191100	148991193	1868	1868	1868	1868	0
40	20240402	191000	148991193	1868	1868	1868	1868	0
41	20240402	190900	148991193	1868	1868	1868	1868	0
42	20240402	190800	148991193	1868	1868	1868	1868	0
43	20240402	190700	148991193	1868	1868	1868	1868	0
44	20240402	190600	148991193	1868	1868	1868	1868	0
45	20240402	190500	148991193	1868	1868	1868	1868	0
46	20240402	190400	148991193	1868	1868	1868	1868	0
47	20240402	190300	148991193	1868	1868	1868	1868	0
48	20240402	190200	148991193	1868	1868	1868	1868	0
49	20240402	190100	148991193	1868	1868	1868	1868	0
50	20240402	190000	148991193	1868	1868	1868	1868	0
51	20240402	185900	148991193	1868	1868	1868	1868	0
52	20240402	185800	148991193	1868	1868	1868	1868	0
53	20240402	185700	148991193	1868	1868	1868	1868	0
54	20240402	185600	148991193	1868	1868	1868	1868	0
55	20240402	185500	148991193	1868	1868	1868	1868	0
56	20240402	185400	148991193	1868	1868	1868	1868	0
57	20240402	185300	148991193	1868	1868	1868	1868	0
58	20240402	185200	148991193	1868	1868	1868	1868	0
59	20240402	185100	148991193	1868	1868	1868	1868	0
60	20240402	185000	148991193	1868	1868	1868	1868	0
61	20240402	184900	148991193	1868	1868	1868	1868	0
62	20240402	184800	148991193	1868	1868	1868	1868	948
63	20240402	184700	148991193	1868	1868	1868	1868	0
64	20240402	184600	148991193	1868	1868	1868	1868	0
65	20240402	184500	148991193	1868	1868	1868	1868	0
66	20240402	184400	148991193	1868	1868	1868	1868	0
67	20240402	184300	148991193	1868	1868	1868	1868	0
68	20240402	184200	148991193	1868	1868	1868	1868	0
69	20240402	184100	148991193	1868	1868	1868	1868	0
70	20240402	184000	148991193	1868	1868	1868	1868	0
71	20240402	183900	148991193	1868	1868	1868	1868	0
72	20240402	183800	148991193	1868	1868	1868	1868	0
73	20240402	183700	148991193	1868	1868	1868	1868	0
74	20240402	183600	148991193	1868	1868	1868	1868	0
75	20240402	183500	148991193	1868	1868	1868	1868	0
76	20240402	183400	148991193	1868	1868	1868	1868	0
77	20240402	183300	148991193	1868	1868	1868	1868	0
78	20240402	183200	148991193	1868	1868	1868	1868	0
79	20240402	183100	148991193	1868	1868	1868	1868	0
80	20240402	183000	148991193	1868	1868	1868	1868	0
81	20240402	182900	148991193	1868	1868	1868	1868	0
82	20240402	182800	148991193	1868	1868	1868	1868	0
83	20240402	182700	148991193	1868	1868	1868	1868	0
84	20240402	182600	148991193	1868	1868	1868	1868	0
85	20240402	182500	148991193	1868	1868	1868	1868	0
86	20240402	182400	148991193	1868	1868	1868	1868	0
87	20240402	182300	148991193	1868	1868	1868	1868	0
88	20240402	182200	148991193	1868	1868	1868	1868	0
89	20240402	182100	148991193	1868	1868	1868	1868	0
90	20240402	182000	148991193	1868	1868	1868	1868	0
91	20240402	181900	148991193	1868	1868	1868	1868	0
92	20240402	181800	148991193	1868	1868	1868	1868	948
93	20240402	181700	148991193	1868	1868	1868	1868	0
94	20240402	181600	148991193	1868	1868	1868	1868	0
95	20240402	181500	148991193	1868	1868	1868	1868	0
96	20240402	181400	148991193	1868	1868	1868	1868	0
97	20240402	181300	148991193	1868	1868	1868	1868	0
98	20240402	181200	148991193	1868	1868	1868	1868	0
99	20240402	181100	148991193	1868	1868	1868	1868	0
100	20240402	181000	148991193	1868	1868	1868	1868	0
101	20240402	180900	148991193	1868	1868	1868	1868	0
102	20240402	180800	148991193	1868	1868	1868	1868	0
103	20240402	180700	148991193	1868	1868	1868	1868	0
104	20240402	180600	148991193	1868	1868	1868	1868	0
105	20240402	180500	148991193	1868	1868	1868	1868	0
106	20240402	180400	148991193	1868	1868	1868	1868	0
107	20240402	180300	148991193	1868	1868	1868	1868	0
108	20240402	180200	148991193	1868	1868	1868	1868	0
109	20240402	180100	148991193	1868	1868	1868	1868	0
110	20240402	180000	148991193	1868	1868	1868	1868	0
111	20240402	175900	148991193	1868	1868	1868	1868	0
112	20240402	175800	148991193	1868	1868	1868	1868	0
113	20240402	175700	148991193	1868	1868	1868	1868	0
114	20240402	175600	148991193	1868	1868	1868	1868	0
115	20240402	175500	148991193	1868	1868	1868	1868	0
116	20240402	175400	148991193	1868	1868	1868	1868	0
117	20240402	175300	148991193	1868	1868	1868	1868	0
118	20240402	175200	148991193	1868	1868	1868	1868	0
119	20240402	175100	148991193	1868	1868	1868	1868	0
120	20240402	175000	148991193	1868	1868	1868	1868	0
121	20240402	174900	148991193	1868	1868	1868	1868	0
122	20240402	174800	148991193	1868	1868	1868	1868	948
123	20240402	174700	148991193	1868	1868	1868	1868	0
124	20240402	174600	148991193	1868	1868	1868	1868	0
125	20240402	174500	148991193	1868	1868	1868	1868	0
126	20240402	174400	148991193	1868	1868	1868	1868	0
127	20240402	174300	148991193	1868	1868	1868	1868	0
128	20240402	174200	148991193	1868	1868	1868	1868	0
129	20240402	174100	148991193	1868	1868	1868	1868	0
130	20240402	174000	148991193	1868	1868	1868	1868	0
131	20240402	173900	148991193	1868	1868	1868	1868	0
132	20240402	173800	148991193	1868	1868	1868	1868	0
133	20240402	173700	148991193	1868	1868	1868	1868	0
134	20240402	173600	148991193	1868	1868	1868	1868	0
135	20240402	173500	148991193	1868	1868	1868	1868	0
136	20240402	173400	148991193	1868	1868	1868	1868	0
137	20240402	173300	148991193	1868	1868	1868	1868	0
138	20240402	173200	148991193	1868	1868	1868	1868	0
139	20240402	173100	148991193	1868	1868	1868	1868	0
140	20240402	173000	148991193	1868	1868	1868	1868	0
141	20240402	172900	148991193	1868	1868	1868	1868	0
142	20240402	172800	148991193	1868	1868	1868	1868	0
143	20240402	172700	148991193	1868	1868	1868	1868	0
144	20240402	172600	148991193	1868	1868	1868	1868	0
145	20240402	172500	148991193	1868	1868	1868	1868	0
146	20240402	172400	148991193	1868	1868	1868	1868	0
147	20240402	172300	148991193	1868	1868	1868	1868	0
148	20240402	172200	148991193	1868	1868	1868	1868	0
149	20240402	172100	148991193	1868	1868	1868	1868	0
150	20240402	172000	148991193	1868	1868	1868	1868	0
151	20240402	171900	148991193	1868	1868	1868	1868	0
152	20240402	171800	148991193	1868	1868	1868	1868	948
153	20240402	171700	148991193	1868	1868	1868	1868	0
154	20240402	171600	148991193	1868	1868	1868	1868	0
155	20240402	171500	148991193	1868	1868	1868	1868	0
156	20240402	171400	148991193	1868	1868	1868	1868	0
157	20240402	171300	148991193	1868	1868	1868	1868	0
158	20240402	171200	148991193	1868	1868	1868	1868	0
159	20240402	171100	148991193	1868	1868	1868	1868	0
160	20240402	171000	148991193	1868	1868	1868	1868	0
161	20240402	170900	148991193	1868	1868	1868	1868	0
162	20240402	170800	148991193	1868	1868	1868	1868	0
163	20240402	170700	148991193	1868	1868	1868	1868	0
164	20240402	170600	148991193	1868	1868	1868	1868	0
165	20240402	170500	148991193	1868	1868	1868	1868	0
166	20240402	170400	148991193	1868	1868	1868	1868	0
167	20240402	170300	148991193	1868	1868	1868	1868	0
168	20240402	170200	148991193	1868	1868	1868	1868	0
169	20240402	170100	148991193	1868	1868	1868	1868	0
170	20240402	170000	148991193	1868	1868	1868	1868	0
171	20240402	165900	148991193	1868	1868	1868	1868	0
172	20240402	165800	148991193	1868	1868	1868	1868	0
173	20240402	165700	148991193	1868	1868	1868	1868	0
174	20240402	165600	148991193	1868	1868	1868	1868	0
175	20240402	165500	148991193	1868	1868	1868	1868	0
176	20240402	165400	148991193	1868	1868	1868	1868	0
177	20240402	165300	148991193	1868	1868	1868	1868	0
178	20240402	165200	148991193	1868	1868	1868	1868	0
179	20240402	165100	148991193	1868	1868	1868	1868	0
180	20240402	165000	148991193	1868	1868	1868	1868	0
181	20240402	164900	148991193	1868	1868	1868	1868	0
182	20240402	164800	148991193	1868	1868	1868	1868	948
183	20240402	164700	148991193	1868	1868	1868	1868	0
184	20240402	164600	148991193	1868	1868	1868	1868	0
185	20240402	164500	148991193	1868	1868	1868	1868	0
186	20240402	164400	148991193	1868	1868	1868	1868	0
187	20240402	164300	148991193	1868	1868	1868	1868	0
188	20240402	164200	148991193	1868	1868	1868	1868	0
189	20240402	164100	148991193	1868	1868	1868	1868	0
190	20240402	164000	148991193	1868	1868	1868	1868	0
191	20240402	163900	148991193	1868	1868	1868	1868	0
192	20240402	163800	148991193	1868	1868	1868	1868	0
193	20240402	163700	148991193	1868	1868	1868	1868	0
194	20240402	163600	148991193	1868	1868	1868	1868	0
195	20240402	163500	148991193	1868	1868	1868	1868	0
196	20240402	163400	148991193	1868	1868	1868	1868	0
197	20240402	163300	148991193	1868	1868	1868	1868	0
198	20240402	163200	148991193	1868	1868	1868	1868	0
199	20240402	163100	148991193	1868	1868	1868	1868	0
200	20240402	163000	148991193	1868	1868	1868	1868	0
201	20240402	162900	148991193	1868	1868	1868	1868	0
202	20240402	162800	148991193	1868	1868	1868	1868	0
203	20240402	162700	148991193	1868	1868	1868	1868	0
204	20240402	162600	148991193	1868	1868	1868	1868	0
205	20240402	162500	148991193	1868	1868	1868	1868	0
206	20240402	162400	148991193	1868	1868	1868	1868	0
207	20240402	162300	148991193	1868	1868	1868	1868	0
208	20240402	162200	148991193	1868	1868	1868	1868	0
209	20240402	162100	148991193	1868	1868	1868	1868	0
210	20240402	162000	148991193	1868	1868	1868	1868	0
211	20240402	161900	148991193	1868	1868	1868	1868	0
212	20240402	161800	148991193	1868	1868	1868	1868	948
213	20240402	161700	148991193	1868	1868	1868	1868	0
214	20240402	161600	148991193	1868	1868	1868	1868	0
215	20240402	161500	148991193	1868	1868	1868	1868	0
216	20240402	161400	148991193	1868	1868	1868	1868	0
217	20240402	161300	148991193	1868	1868	1868	1868	0
218	20240402	161200	148991193	1868	1868	1868	1868	0
219	20240402	161100	148991193	1868	1868	1868	1868	0
220	20240402	161000	148991193	1868	1868	1868	1868	0
221	20240402	160900	148991193	1868	1868	1868	1868	0
222	20240402	160800	148991193	1868	1868	1868	1868	0
223	20240402	160700	148991193	1868	1868	1868	1868	0
224	20240402	160600	148991193	1868	1868	1868	1868	0
225	20240402	160500	148991193	1868	1868	1868	1868	0
226	20240402	160400	148991193	1868	1868	1868	1868	0
227	20240402	160300	148991193	1868	1868	1868	1868	0
228	20240402	160200	148991193	1868	1868	1868	1868	0
229	20240402	160100	148991193	1868	1868	1868	1868	0
230	20240402	160000	148991193	1868	1868	1868	1868	0
231	20240402	155900	148991193	1868	1868	1868	1868	0
232	20240402	155800	148991193	1868	1868	1868	1868	0
233	20240402	155700	148991193	1868	1868	1868	1868	0
234	20240402	155600	148991193	1868	1868	1868	1868	0
235	20240402	155500	148991193	1868	1868	1868	1868	0
236	20240402	155400	148991193	1868	1868	1868	1868	0
237	20240402	155300	148991193	1868	1868	1868	1868	0
238	20240402	155200	148991193	1868	1868	1868	1868	0
239	20240402	155100	148991193	1868	1868	1868	1868	0
240	20240402	155000	148991193	1868	1868	1868	1868	0
241	20240402	154900	148991193	1868	1868	1868	1868	0
242	20240402	154800	148991193	1868	1868	1868	1868	948
243	20240402	154700	148991193	1868	1868	1868	1868	0
244	20240402	154600	148991193	1868	1868	1868	1868	0
245	20240402	154500	148991193	1868	1868	1868	1868	0
246	20240402	154400	148991193	1868	1868	1868	1868	0
247	20240402	154300	148991193	1868	1868	1868	1868	0
248	20240402	154200	148991193	1868	1868	1868	1868	0
249	20240402	154100	148991193	1868	1868	1868	1868	0
250	20240402	154000	148991193	1868	1868	1868	1868	0
251	20240402	153900	148991193	1868	1868	1868	1868	0
252	20240402	153800	148991193	1868	1868	1868	1868	0
253	20240402	153700	148991193	1868	1868	1868	1868	0
254	20240402	153600	148991193	1868	1868	1868	1868	0
255	20240402	153500	148991193	1868	1868	1868	1868	0
256	20240402	153400	148991193	1868	1868	1868	1868	0
257	20240402	153300	148991193	1868	1868	1868	1868	0
258	20240402	153200	148991193	1868	1868	1868	1868	0
259	20240402	153100	148991193	1868	1868	1868	1868	0
260	20240402	153000	148991193	1868	1868	1868	1868	948
261	20240402	152900	147220329	1868	1868	1868	1868	0
262	20240402	152800	147220329	1868	1868	1868	1868	0
263	20240402	152700	147220329	1868	1868	1868	1868	0
264	20240402	152600	147220329	1868	1868	1868	1868	0
265	20240402	152500	147220329	1868	1868	1868	1868	0
266	20240402	152400	147220329	1868	1868	1868	1868	0
267	20240402	152300	147220329	1868	1868	1868	1868	0
268	20240402	152200	147220329	1868	1868	1868	1868	0
269	20240402	152100	147220329	1868	1868	1868	1868	0
270	20240402	152000	147220329	1868	1868	1868	1868	0
271	20240402	151900	147220329	1868	1864	1868	1862	269
272	20240402	151800	146718233	1864	1864	1864	1864	22
273	20240402	151700	146677225	1864	1864	1864	1864	15
274	20240402	151600	146649265	1864	1864	1864	1864	21
275	20240402	151500	146610121	1864	1865	1865	1864	117
276	20240402	151400	146391971	1865	1866	1866	1865	422
277	20240402	151300	145604888	1867	1867	1867	1867	20
278	20240402	151200	145567548	1867	1867	1867	1867	31
279	20240402	151100	145509671	1867	1865	1867	1865	13
280	20240402	151000	145485424	1865	1865	1865	1865	80
281	20240402	150900	145336224	1865	1860	1865	1860	882
282	20240402	150800	143692954	1859	1862	1862	1859	294
283	20240402	150700	143146083	1863	1863	1863	1863	0
284	20240402	150600	143146083	1863	1864	1864	1863	289
285	20240402	150500	142607659	1864	1864	1864	1864	59
286	20240402	150400	142497683	1865	1860	1865	1860	581
287	20240402	150300	141416802	1860	1860	1860	1860	226
288	20240402	150200	140996442	1860	1860	1860	1860	57
289	20240402	150100	140890422	1860	1860	1860	1860	84
290	20240402	150000	140734182	1859	1860	1860	1859	32
291	20240402	145900	140674678	1859	1858	1859	1858	37
292	20240402	145800	140605921	1858	1859	1859	1858	41
293	20240402	145700	140529722	1859	1859	1859	1859	60
294	20240402	145600	140418182	1856	1856	1856	1856	154
295	20240402	145500	140132358	1855	1855	1855	1853	692
296	20240402	145400	138849316	1856	1855	1856	1855	122
297	20240402	145300	138622965	1855	1854	1855	1854	46
298	20240402	145200	138537636	1853	1852	1853	1852	39
299	20240402	145100	138465407	1852	1850	1852	1850	62
300	20240402	145000	138350705	1836	1855	1855	1836	163
301	20240402	144900	138048587	1855	1834	1856	1834	710
302	20240402	144800	136742102	1834	1834	1834	1834	0
303	20240402	144700	136742102	1834	1834	1834	1834	0
304	20240402	144600	136742102	1834	1834	1834	1834	0
305	20240402	144500	136742102	1834	1834	1834	1834	0
306	20240402	144400	136742102	1834	1834	1834	1834	0
307	20240402	144300	136742102	1834	1834	1834	1834	1
308	20240402	144200	136740268	1834	1834	1834	1834	6
309	20240402	144100	136729264	1834	1834	1834	1834	0
310	20240402	144000	136729264	1834	1830	1834	1830	1066
311	20240402	143900	134778480	1830	1830	1830	1830	0
312	20240402	143800	134778480	1830	1830	1830	1830	0
313	20240402	143700	134778480	1830	1830	1830	1830	0
314	20240402	143600	134778480	1830	1830	1830	1830	0
315	20240402	143500	134778480	1830	1830	1830	1830	0
316	20240402	143400	134778480	1830	1830	1830	1830	0
317	20240402	143300	134778480	1830	1830	1830	1830	0
318	20240402	143200	134778480	1830	1830	1830	1830	0
319	20240402	143100	134778480	1830	1830	1830	1830	0
320	20240402	143000	134778480	1830	1830	1830	1830	0
321	20240402	142900	134778480	1830	1830	1830	1830	0
322	20240402	142800	134778480	1830	1824	1830	1824	1700
323	20240402	142700	131675066	1824	1826	1826	1824	2620
324	20240402	142600	126892708	1829	1829	1829	1827	30
325	20240402	142500	126837851	1830	1830	1830	1830	0
326	20240402	142400	126837851	1830	1830	1830	1830	0
327	20240402	142300	126837851	1830	1831	1831	1830	591
328	20240402	142200	125756287	1834	1834	1834	1834	0
329	20240402	142100	125756287	1834	1834	1834	1834	0
330	20240402	142000	125756287	1834	1834	1834	1834	0
331	20240402	141900	125756287	1834	1834	1834	1834	0
332	20240402	141800	125756287	1834	1834	1834	1834	0
333	20240402	141700	125756287	1834	1834	1834	1834	200
334	20240402	141600	125389487	1838	1838	1838	1838	1
335	20240402	141500	125387649	1835	1835	1835	1835	95
336	20240402	141400	125213324	1837	1837	1837	1837	0
337	20240402	141300	125213324	1837	1837	1837	1837	0
338	20240402	141200	125213324	1837	1837	1837	1837	0
339	20240402	141100	125213324	1837	1837	1837	1837	0
340	20240402	141000	125213324	1837	1837	1837	1837	13
341	20240402	140900	125189443	1835	1835	1835	1835	0
342	20240402	140800	125189443	1835	1835	1835	1835	0
343	20240402	140700	125189443	1835	1835	1835	1835	0
344	20240402	140600	125189443	1835	1835	1835	1835	0
345	20240402	140500	125189443	1835	1835	1835	1835	0
346	20240402	140400	125189443	1835	1835	1835	1835	1
347	20240402	140300	125187608	1835	1835	1835	1835	0
348	20240402	140200	125187608	1835	1835	1835	1835	0
349	20240402	140100	125187608	1835	1835	1835	1835	0
350	20240402	140000	125187608	1835	1835	1835	1835	0
351	20240402	135900	125187608	1835	1835	1835	1835	20
352	20240402	135800	125150908	1838	1838	1838	1838	0
353	20240402	135700	125150908	1838	1838	1838	1838	0
354	20240402	135600	125150908	1838	1838	1838	1838	3
355	20240402	135500	125145394	1838	1838	1838	1838	0
356	20240402	135400	125145394	1838	1838	1838	1838	0
357	20240402	135300	125145394	1838	1838	1838	1838	0
358	20240402	135200	125145394	1838	1838	1838	1838	0
359	20240402	135100	125145394	1838	1838	1838	1838	1
360	20240402	135000	125143556	1831	1831	1831	1831	0
361	20240402	134900	125143556	1831	1831	1831	1831	0
362	20240402	134800	125143556	1831	1831	1831	1831	0
363	20240402	134700	125143556	1831	1831	1831	1831	0
364	20240402	134600	125143556	1831	1831	1831	1831	1022
365	20240402	134500	123272274	1831	1831	1831	1831	0
366	20240402	134400	123272274	1831	1831	1831	1831	0
367	20240402	134300	123272274	1831	1831	1831	1831	1000
368	20240402	134200	121441274	1832	1832	1832	1832	0
369	20240402	134100	121441274	1832	1832	1832	1832	0
370	20240402	134000	121441274	1832	1832	1832	1832	0
371	20240402	133900	121441274	1832	1832	1832	1832	0
372	20240402	133800	121441274	1832	1832	1832	1832	0
373	20240402	133700	121441274	1832	1832	1832	1832	0
374	20240402	133600	121441274	1832	1832	1832	1832	0
375	20240402	133500	121441274	1832	1832	1832	1832	0
376	20240402	133400	121441274	1832	1833	1833	1830	447
377	20240402	133300	120622369	1833	1835	1835	1833	216
378	20240402	133200	120226034	1843	1843	1843	1843	0
379	20240402	133100	120226034	1843	1843	1843	1843	546
380	20240402	133000	119219756	1849	1849	1849	1849	0
381	20240402	132900	119219756	1849	1849	1849	1849	1
382	20240402	132800	119217907	1836	1836	1836	1836	0
383	20240402	132700	119217907	1836	1837	1837	1836	34
384	20240402	132600	119155480	1838	1838	1838	1838	150
385	20240402	132500	118879780	1839	1840	1840	1839	400
386	20240402	132400	118144080	1840	1840	1840	1840	0
387	20240402	132300	118144080	1840	1840	1840	1840	0
388	20240402	132200	118144080	1840	1840	1840	1840	0
389	20240402	132100	118144080	1840	1849	1849	1840	504
390	20240402	132000	117214842	1855	1855	1855	1855	0
391	20240402	131900	117214842	1855	1855	1855	1855	50
392	20240402	131800	117122092	1854	1853	1854	1853	228
393	20240402	131700	116699498	1846	1850	1850	1846	205
394	20240402	131600	116320496	1855	1851	1855	1851	502
395	20240402	131500	115391290	1850	1850	1850	1850	0
396	20240402	131400	115391290	1850	1850	1850	1850	0
397	20240402	131300	115391290	1850	1850	1850	1850	0
398	20240402	131200	115391290	1850	1850	1850	1850	0
399	20240402	131100	115391290	1850	1850	1850	1850	0
400	20240402	131000	115391290	1850	1850	1850	1850	0
401	20240402	130900	115391290	1850	1850	1850	1850	4
402	20240402	130800	115383890	1850	1850	1850	1850	0
403	20240402	130700	115383890	1850	1850	1850	1850	0
404	20240402	130600	115383890	1850	1850	1850	1850	0
405	20240402	130500	115383890	1850	1850	1850	1850	49
406	20240402	130400	115293240	1850	1850	1850	1850	10
407	20240402	130300	115274740	1847	1847	1847	1847	97
408	20240402	130200	115095581	1847	1847	1847	1847	11
409	20240402	130100	115075264	1847	1847	1847	1847	17
410	20240402	130000	115043865	1847	1847	1847	1847	0
411	20240402	125900	115043865	1847	1847	1847	1847	2
412	20240402	125800	115040171	1846	1846	1846	1846	20
413	20240402	125700	115003251	1853	1853	1853	1853	0
414	20240402	125600	115003251	1853	1853	1853	1853	0
415	20240402	125500	115003251	1853	1853	1853	1853	0
416	20240402	125400	115003251	1853	1853	1853	1853	0
417	20240402	125300	115003251	1853	1853	1853	1853	0
418	20240402	125200	115003251	1853	1853	1853	1853	0
419	20240402	125100	115003251	1853	1853	1853	1853	29
420	20240402	125000	114949514	1853	1853	1853	1853	8
421	20240402	124900	114934690	1856	1856	1856	1856	0
422	20240402	124800	114934690	1856	1856	1856	1856	4
423	20240402	124700	114927266	1846	1846	1846	1846	27
424	20240402	124600	114877424	1846	1846	1846	1846	0
425	20240402	124500	114877424	1846	1846	1846	1846	0
426	20240402	124400	114877424	1846	1846	1846	1846	0
427	20240402	124300	114877424	1846	1850	1850	1846	249
428	20240402	124200	114417390	1861	1861	1861	1861	0
429	20240402	124100	114417390	1861	1861	1861	1861	0
430	20240402	124000	114417390	1861	1861	1861	1861	0
431	20240402	123900	114417390	1861	1852	1861	1852	9
432	20240402	123800	114400686	1861	1861	1861	1861	0
433	20240402	123700	114400686	1861	1861	1861	1861	0
434	20240402	123600	114400686	1861	1861	1861	1861	0
435	20240402	123500	114400686	1861	1852	1861	1852	2
436	20240402	123400	114396973	1849	1849	1849	1849	300
437	20240402	123300	113842273	1849	1849	1849	1849	0
438	20240402	123200	113842273	1849	1849	1849	1849	5
439	20240402	123100	113833028	1849	1849	1849	1849	2
440	20240402	123000	113829330	1861	1861	1861	1861	0
441	20240402	122900	113829330	1861	1861	1861	1861	0
442	20240402	122800	113829330	1861	1861	1861	1861	0
443	20240402	122700	113829330	1861	1861	1861	1861	0
444	20240402	122600	113829330	1861	1861	1861	1861	0
445	20240402	122500	113829330	1861	1861	1861	1861	10
446	20240402	122400	113810720	1863	1863	1863	1863	0
447	20240402	122300	113810720	1863	1863	1863	1863	0
448	20240402	122200	113810720	1863	1863	1863	1863	0
449	20240402	122100	113810720	1863	1863	1863	1863	0
450	20240402	122000	113810720	1863	1863	1863	1863	0
451	20240402	121900	113810720	1863	1863	1863	1863	0
452	20240402	121800	113810720	1863	1863	1863	1863	0
453	20240402	121700	113810720	1863	1863	1863	1863	0
454	20240402	121600	113810720	1863	1863	1863	1863	0
455	20240402	121500	113810720	1863	1863	1863	1863	0
456	20240402	121400	113810720	1863	1863	1863	1863	0
457	20240402	121300	113810720	1863	1863	1863	1863	1
458	20240402	121200	113808857	1846	1846	1846	1846	0
459	20240402	121100	113808857	1846	1846	1846	1846	0
460	20240402	121000	113808857	1846	1846	1846	1846	0
461	20240402	120900	113808857	1846	1846	1846	1846	0
462	20240402	120800	113808857	1846	1846	1846	1846	0
463	20240402	120700	113808857	1846	1846	1846	1846	0
464	20240402	120600	113808857	1846	1846	1846	1846	0
465	20240402	120500	113808857	1846	1846	1846	1846	0
466	20240402	120400	113808857	1846	1851	1851	1846	500
467	20240402	120300	112884437	1852	1852	1852	1852	0
468	20240402	120200	112884437	1852	1852	1852	1852	500
469	20240402	120100	111958437	1851	1851	1851	1851	0
470	20240402	120000	111958437	1851	1851	1851	1851	54
471	20240402	115900	111858483	1853	1853	1853	1853	0
472	20240402	115800	111858483	1853	1853	1853	1853	560
473	20240402	115700	110820803	1856	1856	1856	1856	0
474	20240402	115600	110820803	1856	1857	1857	1856	99
475	20240402	115500	110637009	1860	1860	1860	1860	0
476	20240402	115400	110637009	1860	1860	1860	1860	0
477	20240402	115300	110637009	1860	1860	1860	1860	0
478	20240402	115200	110637009	1860	1860	1860	1860	0
479	20240402	115100	110637009	1860	1860	1860	1860	0
480	20240402	115000	110637009	1860	1864	1864	1860	1255
481	20240402	114900	108301145	1865	1865	1865	1865	0
482	20240402	114800	108301145	1865	1865	1865	1865	0
483	20240402	114700	108301145	1865	1865	1865	1865	0
484	20240402	114600	108301145	1865	1865	1865	1865	283
485	20240402	114500	107773350	1866	1866	1866	1866	0
486	20240402	114400	107773350	1866	1866	1866	1866	224
487	20240402	114300	107355366	1867	1867	1867	1867	0
488	20240402	114200	107355366	1867	1867	1867	1867	0
489	20240402	114100	107355366	1867	1867	1867	1867	0
490	20240402	114000	107355366	1867	1867	1867	1867	15
491	20240402	113900	107327361	1868	1868	1868	1868	0
492	20240402	113800	107327361	1868	1868	1868	1868	0
493	20240402	113700	107327361	1868	1867	1868	1866	367
494	20240402	113600	106641952	1867	1867	1867	1867	0
495	20240402	113500	106641952	1867	1867	1867	1867	99
496	20240402	113400	106457119	1868	1868	1868	1868	15
497	20240402	113300	106429099	1868	1864	1868	1864	2655
498	20240402	113200	101476781	1865	1858	1865	1858	450
499	20240402	113100	100640356	1858	1855	1858	1855	1189
500	20240402	113000	98433284	1853	1853	1853	1853	40
501	20240402	112900	98359164	1851	1850	1851	1850	144
502	20240402	112800	98092730	1839	1839	1839	1839	0
503	20240402	112700	98092730	1839	1839	1839	1839	14
504	20240402	112600	98066984	1839	1839	1839	1839	609
505	20240402	112500	96947033	1848	1848	1848	1848	191
506	20240402	112400	96594065	1858	1858	1858	1858	0
507	20240402	112300	96594065	1858	1858	1858	1858	0
508	20240402	112200	96594065	1858	1858	1858	1858	0
509	20240402	112100	96594065	1858	1848	1858	1848	527
510	20240402	112000	95618456	1848	1847	1851	1847	1279
511	20240402	111900	93253608	1844	1840	1844	1840	32
512	20240402	111800	93194707	1839	1839	1839	1839	0
513	20240402	111700	93194707	1839	1835	1839	1835	40
514	20240402	111600	93121288	1835	1822	1835	1822	711
515	20240402	111500	91823422	1825	1818	1825	1818	210
516	20240402	111400	91440250	1806	1806	1806	1806	0
517	20240402	111300	91440250	1806	1806	1806	1806	0
518	20240402	111200	91440250	1806	1806	1806	1806	0
519	20240402	111100	91440250	1806	1806	1806	1806	0
520	20240402	111000	91440250	1806	1806	1806	1806	0
521	20240402	110900	91440250	1806	1806	1806	1806	0
522	20240402	110800	91440250	1806	1806	1806	1806	75
523	20240402	110700	91304800	1820	1820	1820	1820	0
524	20240402	110600	91304800	1820	1820	1820	1820	0
525	20240402	110500	91304800	1820	1818	1820	1818	100
526	20240402	110400	91122849	1819	1819	1819	1819	0
527	20240402	110300	91122849	1819	1819	1819	1819	0
528	20240402	110200	91122849	1819	1819	1819	1819	0
529	20240402	110100	91122849	1819	1805	1819	1805	17
530	20240402	110000	91091954	1802	1821	1821	1801	835
531	20240402	105900	89586231	1825	1832	1832	1824	191
532	20240402	105800	89237105	1833	1833	1833	1833	2
533	20240402	105700	89233439	1835	1835	1835	1834	4
534	20240402	105600	89226100	1835	1835	1835	1835	0
535	20240402	105500	89226100	1835	1835	1835	1835	0
536	20240402	105400	89226100	1835	1836	1836	1835	60
537	20240402	105300	89115950	1843	1843	1843	1843	0
538	20240402	105200	89115950	1843	1843	1843	1843	0
539	20240402	105100	89115950	1843	1843	1843	1843	0
540	20240402	105000	89115950	1843	1843	1843	1843	0
541	20240402	104900	89115950	1843	1843	1843	1843	0
542	20240402	104800	89115950	1843	1843	1843	1843	0
543	20240402	104700	89115950	1843	1843	1843	1843	0
544	20240402	104600	89115950	1843	1843	1843	1843	0
545	20240402	104500	89115950	1843	1843	1843	1843	6
546	20240402	104400	89104892	1845	1845	1845	1845	0
547	20240402	104300	89104892	1845	1845	1845	1845	0
548	20240402	104200	89104892	1845	1845	1845	1845	0
549	20240402	104100	89104892	1845	1845	1845	1845	1
550	20240402	104000	89103047	1830	1833	1833	1830	62
551	20240402	103900	88989464	1849	1849	1849	1849	12
552	20240402	103800	88967276	1852	1851	1852	1851	100
553	20240402	103700	88782110	1853	1839	1853	1833	357
554	20240402	103600	88123738	1856	1856	1856	1856	20
555	20240402	103500	88086618	1856	1839	1858	1839	163
556	20240402	103400	87784865	1858	1841	1858	1836	501
557	20240402	103300	86859054	1827	1827	1827	1827	1
558	20240402	103200	86857227	1830	1845	1845	1830	1168
559	20240402	103100	84710309	1864	1837	1864	1836	203
560	20240402	103000	84335065	1839	1856	1867	1839	442
561	20240402	102900	83513962	1839	1839	1867	1839	2262
562	20240402	102800	79323091	1856	1848	1867	1836	718
563	20240402	102700	77994726	1867	1843	1867	1833	507
564	20240402	102600	77057112	1843	1842	1855	1833	565
565	20240402	102500	76014492	1845	1801	1867	1801	1617
566	20240402	102400	73053157	1810	1810	1810	1810	503
567	20240402	102300	72142727	1798	1801	1801	1798	2380
568	20240402	102200	67859939	1800	1804	1804	1800	961
569	20240402	102100	66129673	1810	1810	1810	1810	1
570	20240402	102000	66127863	1808	1808	1808	1808	1
571	20240402	101900	66126055	1805	1815	1815	1805	902
572	20240402	101800	64493476	1815	1815	1815	1815	0
573	20240402	101700	64493476	1815	1815	1815	1815	0
574	20240402	101600	64493476	1815	1815	1815	1815	0
575	20240402	101500	64493476	1815	1815	1815	1815	1
576	20240402	101400	64491661	1824	1815	1824	1815	18
577	20240402	101300	64458919	1815	1815	1815	1815	0
578	20240402	101200	64458919	1815	1824	1825	1815	1045
579	20240402	101100	62552221	1825	1825	1825	1825	0
580	20240402	101000	62552221	1825	1825	1825	1825	0
581	20240402	100900	62552221	1825	1825	1825	1825	0
582	20240402	100800	62552221	1825	1827	1827	1817	2430
583	20240402	100700	58123206	1827	1827	1827	1827	0
584	20240402	100600	58123206	1827	1836	1836	1827	2
585	20240402	100500	58119543	1822	1826	1826	1822	100
586	20240402	100400	57937284	1839	1825	1839	1825	233
587	20240402	100300	57512010	1825	1825	1825	1825	115
588	20240402	100200	57302135	1826	1826	1826	1826	0
589	20240402	100100	57302135	1826	1826	1826	1826	1
590	20240402	100000	57300309	1826	1826	1826	1826	0
591	20240402	095900	57300309	1826	1826	1826	1826	57
592	20240402	095800	57196227	1826	1826	1826	1826	51
593	20240402	095700	57103101	1826	1832	1832	1826	1331
594	20240402	095600	54666308	1832	1835	1844	1832	2014
595	20240402	095500	50975443	1832	1825	1832	1825	585
596	20240402	095400	49905479	1822	1822	1822	1822	1
597	20240402	095300	49903657	1821	1821	1821	1821	176
598	20240402	095200	49583161	1821	1813	1821	1813	927
599	20240402	095100	47901026	1813	1813	1813	1813	36
600	20240402	095000	47835758	1812	1804	1812	1804	1331
601	20240402	094900	45429493	1804	1799	1804	1799	7
602	20240402	094800	45416890	1799	1805	1805	1793	1988
603	20240402	094700	41839778	1805	1801	1805	1801	37
604	20240402	094600	41772997	1799	1818	1818	1799	4725
605	20240402	094500	33255198	1818	1818	1818	1818	0
606	20240402	094400	33255198	1818	1818	1818	1818	1
607	20240402	094300	33253380	1808	1808	1808	1808	1
608	20240402	094200	33251572	1808	1819	1819	1808	410
609	20240402	094100	32510182	1819	1819	1819	1819	0
610	20240402	094000	32510182	1819	1819	1819	1819	1
611	20240402	093900	32508363	1807	1812	1820	1807	740
612	20240402	093800	31169221	1820	1820	1820	1820	1
613	20240402	093700	31167401	1820	1820	1820	1820	1
614	20240402	093600	31165581	1812	1812	1812	1812	0
615	20240402	093500	31165581	1812	1815	1815	1812	1400
616	20240402	093400	28627067	1815	1815	1815	1815	0
617	20240402	093300	28627067	1815	1814	1818	1814	722
618	20240402	093200	27316689	1815	1815	1815	1815	17
619	20240402	093100	27285834	1815	1815	1815	1815	0
620	20240402	093000	27285834	1815	1815	1815	1815	45
621	20240402	092900	27204159	1815	1815	1815	1815	0
622	20240402	092800	27204159	1815	1815	1815	1815	0
623	20240402	092700	27204159	1815	1834	1834	1815	476
624	20240402	092600	26337131	1835	1835	1835	1835	0
625	20240402	092500	26337131	1835	1835	1835	1835	11
626	20240402	092400	26316946	1835	1825	1835	1821	820
627	20240402	092300	24822646	1825	1825	1825	1825	85
628	20240402	092200	24667521	1825	1825	1825	1825	11
629	20240402	092100	24647446	1836	1808	1836	1808	1192
630	20240402	092000	22492193	1740	1740	1740	1740	0
631	20240402	091900	22492193	1740	1842	1842	1740	2160
632	20240402	091800	18559700	1845	1845	1845	1845	16
633	20240402	091700	18530180	1848	1851	1851	1848	1279
634	20240402	091600	16164131	1854	1854	1854	1854	86
635	20240402	091500	16004687	1854	1854	1854	1854	6
636	20240402	091400	15993563	1854	1855	1855	1854	5466
637	20240402	091300	5854134	1855	1863	1863	1855	666
638	20240402	091200	4617960	1864	1867	1867	1864	641
639	20240402	091100	3421900	1868	1871	1871	1868	1220
640	20240402	091000	1141310	1871	1871	1871	1871	0
641	20240402	090900	1141310	1871	1871	1871	1871	0
642	20240402	090800	1141310	1871	1871	1871	1871	0
643	20240402	090700	1141310	1871	1871	1871	1871	0
644	20240402	090600	1141310	1871	1871	1871	1871	0
645	20240402	090500	1141310	1871	1871	1871	1871	78
646	20240402	090400	995372	1871	1871	1871	1871	100
647	20240402	090300	808272	1871	1871	1871	1871	5
648	20240402	090200	798917	1871	1871	1871	1871	0
649	20240402	090100	798917	1871	1871	1871	1871	0
650	20240402	090000	798917	1871	1871	1871	1871	427