KissMeData/215380/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	201600	98657417	1848	1848	1848	1848	140
3	20240405	201500	98657417	1848	1848	1848	1848	0
4	20240405	201400	98657417	1848	1848	1848	1848	0
5	20240405	201300	98657417	1848	1848	1848	1848	0
6	20240405	201200	98657417	1848	1848	1848	1848	0
7	20240405	201100	98657417	1848	1848	1848	1848	0
8	20240405	201000	98657417	1848	1848	1848	1848	0
9	20240405	200900	98657417	1848	1848	1848	1848	0
10	20240405	200800	98657417	1848	1848	1848	1848	0
11	20240405	200700	98657417	1848	1848	1848	1848	0
12	20240405	200600	98657417	1848	1848	1848	1848	0
13	20240405	200500	98657417	1848	1848	1848	1848	0
14	20240405	200400	98657417	1848	1848	1848	1848	0
15	20240405	200300	98657417	1848	1848	1848	1848	0
16	20240405	200200	98657417	1848	1848	1848	1848	0
17	20240405	200100	98657417	1848	1848	1848	1848	0
18	20240405	200000	98657417	1848	1848	1848	1848	0
19	20240405	195900	98657417	1848	1848	1848	1848	0
20	20240405	195800	98657417	1848	1848	1848	1848	0
21	20240405	195700	98657417	1848	1848	1848	1848	0
22	20240405	195600	98657417	1848	1848	1848	1848	0
23	20240405	195500	98657417	1848	1848	1848	1848	0
24	20240405	195400	98657417	1848	1848	1848	1848	0
25	20240405	195300	98657417	1848	1848	1848	1848	0
26	20240405	195200	98657417	1848	1848	1848	1848	0
27	20240405	195100	98657417	1848	1848	1848	1848	0
28	20240405	195000	98657417	1848	1848	1848	1848	0
29	20240405	194900	98657417	1848	1848	1848	1848	0
30	20240405	194800	98657417	1848	1848	1848	1848	0
31	20240405	194700	98657417	1848	1848	1848	1848	0
32	20240405	194600	98657417	1848	1848	1848	1848	140
33	20240405	194500	98657417	1848	1848	1848	1848	0
34	20240405	194400	98657417	1848	1848	1848	1848	0
35	20240405	194300	98657417	1848	1848	1848	1848	0
36	20240405	194200	98657417	1848	1848	1848	1848	0
37	20240405	194100	98657417	1848	1848	1848	1848	0
38	20240405	194000	98657417	1848	1848	1848	1848	0
39	20240405	193900	98657417	1848	1848	1848	1848	0
40	20240405	193800	98657417	1848	1848	1848	1848	0
41	20240405	193700	98657417	1848	1848	1848	1848	0
42	20240405	193600	98657417	1848	1848	1848	1848	0
43	20240405	193500	98657417	1848	1848	1848	1848	0
44	20240405	193400	98657417	1848	1848	1848	1848	0
45	20240405	193300	98657417	1848	1848	1848	1848	0
46	20240405	193200	98657417	1848	1848	1848	1848	0
47	20240405	193100	98657417	1848	1848	1848	1848	0
48	20240405	193000	98657417	1848	1848	1848	1848	0
49	20240405	192900	98657417	1848	1848	1848	1848	0
50	20240405	192800	98657417	1848	1848	1848	1848	0
51	20240405	192700	98657417	1848	1848	1848	1848	0
52	20240405	192600	98657417	1848	1848	1848	1848	0
53	20240405	192500	98657417	1848	1848	1848	1848	0
54	20240405	192400	98657417	1848	1848	1848	1848	0
55	20240405	192300	98657417	1848	1848	1848	1848	0
56	20240405	192200	98657417	1848	1848	1848	1848	0
57	20240405	192100	98657417	1848	1848	1848	1848	0
58	20240405	192000	98657417	1848	1848	1848	1848	0
59	20240405	191900	98657417	1848	1848	1848	1848	0
60	20240405	191800	98657417	1848	1848	1848	1848	0
61	20240405	191700	98657417	1848	1848	1848	1848	0
62	20240405	191600	98657417	1848	1848	1848	1848	140
63	20240405	191500	98657417	1848	1848	1848	1848	0
64	20240405	191400	98657417	1848	1848	1848	1848	0
65	20240405	191300	98657417	1848	1848	1848	1848	0
66	20240405	191200	98657417	1848	1848	1848	1848	0
67	20240405	191100	98657417	1848	1848	1848	1848	0
68	20240405	191000	98657417	1848	1848	1848	1848	0
69	20240405	190900	98657417	1848	1848	1848	1848	0
70	20240405	190800	98657417	1848	1848	1848	1848	0
71	20240405	190700	98657417	1848	1848	1848	1848	0
72	20240405	190600	98657417	1848	1848	1848	1848	0
73	20240405	190500	98657417	1848	1848	1848	1848	0
74	20240405	190400	98657417	1848	1848	1848	1848	0
75	20240405	190300	98657417	1848	1848	1848	1848	0
76	20240405	190200	98657417	1848	1848	1848	1848	0
77	20240405	190100	98657417	1848	1848	1848	1848	0
78	20240405	190000	98657417	1848	1848	1848	1848	0
79	20240405	185900	98657417	1848	1848	1848	1848	0
80	20240405	185800	98657417	1848	1848	1848	1848	0
81	20240405	185700	98657417	1848	1848	1848	1848	0
82	20240405	185600	98657417	1848	1848	1848	1848	0
83	20240405	185500	98657417	1848	1848	1848	1848	0
84	20240405	185400	98657417	1848	1848	1848	1848	0
85	20240405	185300	98657417	1848	1848	1848	1848	0
86	20240405	185200	98657417	1848	1848	1848	1848	0
87	20240405	185100	98657417	1848	1848	1848	1848	0
88	20240405	185000	98657417	1848	1848	1848	1848	0
89	20240405	184900	98657417	1848	1848	1848	1848	0
90	20240405	184800	98657417	1848	1848	1848	1848	0
91	20240405	184700	98657417	1848	1848	1848	1848	0
92	20240405	184600	98657417	1848	1848	1848	1848	140
93	20240405	184500	98657417	1848	1848	1848	1848	0
94	20240405	184400	98657417	1848	1848	1848	1848	0
95	20240405	184300	98657417	1848	1848	1848	1848	0
96	20240405	184200	98657417	1848	1848	1848	1848	0
97	20240405	184100	98657417	1848	1848	1848	1848	0
98	20240405	184000	98657417	1848	1848	1848	1848	0
99	20240405	183900	98657417	1848	1848	1848	1848	0
100	20240405	183800	98657417	1848	1848	1848	1848	0
101	20240405	183700	98657417	1848	1848	1848	1848	0
102	20240405	183600	98657417	1848	1848	1848	1848	0
103	20240405	183500	98657417	1848	1848	1848	1848	0
104	20240405	183400	98657417	1848	1848	1848	1848	0
105	20240405	183300	98657417	1848	1848	1848	1848	0
106	20240405	183200	98657417	1848	1848	1848	1848	0
107	20240405	183100	98657417	1848	1848	1848	1848	0
108	20240405	183000	98657417	1848	1848	1848	1848	0
109	20240405	182900	98657417	1848	1848	1848	1848	0
110	20240405	182800	98657417	1848	1848	1848	1848	0
111	20240405	182700	98657417	1848	1848	1848	1848	0
112	20240405	182600	98657417	1848	1848	1848	1848	0
113	20240405	182500	98657417	1848	1848	1848	1848	0
114	20240405	182400	98657417	1848	1848	1848	1848	0
115	20240405	182300	98657417	1848	1848	1848	1848	0
116	20240405	182200	98657417	1848	1848	1848	1848	0
117	20240405	182100	98657417	1848	1848	1848	1848	0
118	20240405	182000	98657417	1848	1848	1848	1848	0
119	20240405	181900	98657417	1848	1848	1848	1848	0
120	20240405	181800	98657417	1848	1848	1848	1848	0
121	20240405	181700	98657417	1848	1848	1848	1848	0
122	20240405	181600	98657417	1848	1848	1848	1848	140
123	20240405	181500	98657417	1848	1848	1848	1848	0
124	20240405	181400	98657417	1848	1848	1848	1848	0
125	20240405	181300	98657417	1848	1848	1848	1848	0
126	20240405	181200	98657417	1848	1848	1848	1848	0
127	20240405	181100	98657417	1848	1848	1848	1848	0
128	20240405	181000	98657417	1848	1848	1848	1848	0
129	20240405	180900	98657417	1848	1848	1848	1848	0
130	20240405	180800	98657417	1848	1848	1848	1848	0
131	20240405	180700	98657417	1848	1848	1848	1848	0
132	20240405	180600	98657417	1848	1848	1848	1848	0
133	20240405	180500	98657417	1848	1848	1848	1848	0
134	20240405	180400	98657417	1848	1848	1848	1848	0
135	20240405	180300	98657417	1848	1848	1848	1848	0
136	20240405	180200	98657417	1848	1848	1848	1848	0
137	20240405	180100	98657417	1848	1848	1848	1848	0
138	20240405	180000	98657417	1848	1848	1848	1848	0
139	20240405	175900	98657417	1848	1848	1848	1848	0
140	20240405	175800	98657417	1848	1848	1848	1848	0
141	20240405	175700	98657417	1848	1848	1848	1848	0
142	20240405	175600	98657417	1848	1848	1848	1848	0
143	20240405	175500	98657417	1848	1848	1848	1848	0
144	20240405	175400	98657417	1848	1848	1848	1848	0
145	20240405	175300	98657417	1848	1848	1848	1848	0
146	20240405	175200	98657417	1848	1848	1848	1848	0
147	20240405	175100	98657417	1848	1848	1848	1848	0
148	20240405	175000	98657417	1848	1848	1848	1848	0
149	20240405	174900	98657417	1848	1848	1848	1848	0
150	20240405	174800	98657417	1848	1848	1848	1848	0
151	20240405	174700	98657417	1848	1848	1848	1848	0
152	20240405	174600	98657417	1848	1848	1848	1848	140
153	20240405	174500	98657417	1848	1848	1848	1848	0
154	20240405	174400	98657417	1848	1848	1848	1848	0
155	20240405	174300	98657417	1848	1848	1848	1848	0
156	20240405	174200	98657417	1848	1848	1848	1848	0
157	20240405	174100	98657417	1848	1848	1848	1848	0
158	20240405	174000	98657417	1848	1848	1848	1848	0
159	20240405	173900	98657417	1848	1848	1848	1848	0
160	20240405	173800	98657417	1848	1848	1848	1848	0
161	20240405	173700	98657417	1848	1848	1848	1848	0
162	20240405	173600	98657417	1848	1848	1848	1848	0
163	20240405	173500	98657417	1848	1848	1848	1848	0
164	20240405	173400	98657417	1848	1848	1848	1848	0
165	20240405	173300	98657417	1848	1848	1848	1848	0
166	20240405	173200	98657417	1848	1848	1848	1848	0
167	20240405	173100	98657417	1848	1848	1848	1848	0
168	20240405	173000	98657417	1848	1848	1848	1848	0
169	20240405	172900	98657417	1848	1848	1848	1848	0
170	20240405	172800	98657417	1848	1848	1848	1848	0
171	20240405	172700	98657417	1848	1848	1848	1848	0
172	20240405	172600	98657417	1848	1848	1848	1848	0
173	20240405	172500	98657417	1848	1848	1848	1848	0
174	20240405	172400	98657417	1848	1848	1848	1848	0
175	20240405	172300	98657417	1848	1848	1848	1848	0
176	20240405	172200	98657417	1848	1848	1848	1848	0
177	20240405	172100	98657417	1848	1848	1848	1848	0
178	20240405	172000	98657417	1848	1848	1848	1848	0
179	20240405	171900	98657417	1848	1848	1848	1848	0
180	20240405	171800	98657417	1848	1848	1848	1848	0
181	20240405	171700	98657417	1848	1848	1848	1848	0
182	20240405	171600	98657417	1848	1848	1848	1848	140
183	20240405	171500	98657417	1848	1848	1848	1848	0
184	20240405	171400	98657417	1848	1848	1848	1848	0
185	20240405	171300	98657417	1848	1848	1848	1848	0
186	20240405	171200	98657417	1848	1848	1848	1848	0
187	20240405	171100	98657417	1848	1848	1848	1848	0
188	20240405	171000	98657417	1848	1848	1848	1848	0
189	20240405	170900	98657417	1848	1848	1848	1848	0
190	20240405	170800	98657417	1848	1848	1848	1848	0
191	20240405	170700	98657417	1848	1848	1848	1848	0
192	20240405	170600	98657417	1848	1848	1848	1848	0
193	20240405	170500	98657417	1848	1848	1848	1848	0
194	20240405	170400	98657417	1848	1848	1848	1848	0
195	20240405	170300	98657417	1848	1848	1848	1848	0
196	20240405	170200	98657417	1848	1848	1848	1848	0
197	20240405	170100	98657417	1848	1848	1848	1848	0
198	20240405	170000	98657417	1848	1848	1848	1848	0
199	20240405	165900	98657417	1848	1848	1848	1848	0
200	20240405	165800	98657417	1848	1848	1848	1848	0
201	20240405	165700	98657417	1848	1848	1848	1848	0
202	20240405	165600	98657417	1848	1848	1848	1848	0
203	20240405	165500	98657417	1848	1848	1848	1848	0
204	20240405	165400	98657417	1848	1848	1848	1848	0
205	20240405	165300	98657417	1848	1848	1848	1848	0
206	20240405	165200	98657417	1848	1848	1848	1848	0
207	20240405	165100	98657417	1848	1848	1848	1848	0
208	20240405	165000	98657417	1848	1848	1848	1848	0
209	20240405	164900	98657417	1848	1848	1848	1848	0
210	20240405	164800	98657417	1848	1848	1848	1848	0
211	20240405	164700	98657417	1848	1848	1848	1848	0
212	20240405	164600	98657417	1848	1848	1848	1848	140
213	20240405	164500	98657417	1848	1848	1848	1848	0
214	20240405	164400	98657417	1848	1848	1848	1848	0
215	20240405	164300	98657417	1848	1848	1848	1848	0
216	20240405	164200	98657417	1848	1848	1848	1848	0
217	20240405	164100	98657417	1848	1848	1848	1848	0
218	20240405	164000	98657417	1848	1848	1848	1848	0
219	20240405	163900	98657417	1848	1848	1848	1848	0
220	20240405	163800	98657417	1848	1848	1848	1848	0
221	20240405	163700	98657417	1848	1848	1848	1848	0
222	20240405	163600	98657417	1848	1848	1848	1848	0
223	20240405	163500	98657417	1848	1848	1848	1848	0
224	20240405	163400	98657417	1848	1848	1848	1848	0
225	20240405	163300	98657417	1848	1848	1848	1848	0
226	20240405	163200	98657417	1848	1848	1848	1848	0
227	20240405	163100	98657417	1848	1848	1848	1848	0
228	20240405	163000	98657417	1848	1848	1848	1848	0
229	20240405	162900	98657417	1848	1848	1848	1848	0
230	20240405	162800	98657417	1848	1848	1848	1848	0
231	20240405	162700	98657417	1848	1848	1848	1848	0
232	20240405	162600	98657417	1848	1848	1848	1848	0
233	20240405	162500	98657417	1848	1848	1848	1848	0
234	20240405	162400	98657417	1848	1848	1848	1848	0
235	20240405	162300	98657417	1848	1848	1848	1848	0
236	20240405	162200	98657417	1848	1848	1848	1848	0
237	20240405	162100	98657417	1848	1848	1848	1848	0
238	20240405	162000	98657417	1848	1848	1848	1848	0
239	20240405	161900	98657417	1848	1848	1848	1848	0
240	20240405	161800	98657417	1848	1848	1848	1848	0
241	20240405	161700	98657417	1848	1848	1848	1848	0
242	20240405	161600	98657417	1848	1848	1848	1848	140
243	20240405	161500	98657417	1848	1848	1848	1848	0
244	20240405	161400	98657417	1848	1848	1848	1848	0
245	20240405	161300	98657417	1848	1848	1848	1848	0
246	20240405	161200	98657417	1848	1848	1848	1848	0
247	20240405	161100	98657417	1848	1848	1848	1848	0
248	20240405	161000	98657417	1848	1848	1848	1848	0
249	20240405	160900	98657417	1848	1848	1848	1848	0
250	20240405	160800	98657417	1848	1848	1848	1848	0
251	20240405	160700	98657417	1848	1848	1848	1848	0
252	20240405	160600	98657417	1848	1848	1848	1848	0
253	20240405	160500	98657417	1848	1848	1848	1848	0
254	20240405	160400	98657417	1848	1848	1848	1848	0
255	20240405	160300	98657417	1848	1848	1848	1848	0
256	20240405	160200	98657417	1848	1848	1848	1848	0
257	20240405	160100	98657417	1848	1848	1848	1848	0
258	20240405	160000	98657417	1848	1848	1848	1848	0
259	20240405	155900	98657417	1848	1848	1848	1848	0
260	20240405	155800	98657417	1848	1848	1848	1848	0
261	20240405	155700	98657417	1848	1848	1848	1848	0
262	20240405	155600	98657417	1848	1848	1848	1848	0
263	20240405	155500	98657417	1848	1848	1848	1848	0
264	20240405	155400	98657417	1848	1848	1848	1848	0
265	20240405	155300	98657417	1848	1848	1848	1848	0
266	20240405	155200	98657417	1848	1848	1848	1848	0
267	20240405	155100	98657417	1848	1848	1848	1848	0
268	20240405	155000	98657417	1848	1848	1848	1848	0
269	20240405	154900	98657417	1848	1848	1848	1848	0
270	20240405	154800	98657417	1848	1848	1848	1848	0
271	20240405	154700	98657417	1848	1848	1848	1848	0
272	20240405	154600	98657417	1848	1848	1848	1848	140
273	20240405	154500	98657417	1848	1848	1848	1848	0
274	20240405	154400	98657417	1848	1848	1848	1848	0
275	20240405	154300	98657417	1848	1848	1848	1848	0
276	20240405	154200	98657417	1848	1848	1848	1848	0
277	20240405	154100	98657417	1848	1848	1848	1848	0
278	20240405	154000	98657417	1848	1848	1848	1848	0
279	20240405	153900	98657417	1848	1848	1848	1848	0
280	20240405	153800	98657417	1848	1848	1848	1848	0
281	20240405	153700	98657417	1848	1848	1848	1848	0
282	20240405	153600	98657417	1848	1848	1848	1848	0
283	20240405	153500	98657417	1848	1848	1848	1848	0
284	20240405	153400	98657417	1848	1848	1848	1848	0
285	20240405	153300	98657417	1848	1848	1848	1848	0
286	20240405	153200	98657417	1848	1848	1848	1848	0
287	20240405	153100	98657417	1848	1848	1848	1848	0
288	20240405	153000	98657417	1848	1848	1848	1848	140
289	20240405	152900	98398697	1861	1861	1861	1861	0
290	20240405	152800	98398697	1861	1861	1861	1861	0
291	20240405	152700	98398697	1861	1861	1861	1861	0
292	20240405	152600	98398697	1861	1861	1861	1861	0
293	20240405	152500	98398697	1861	1861	1861	1861	0
294	20240405	152400	98398697	1861	1861	1861	1861	0
295	20240405	152300	98398697	1861	1861	1861	1861	0
296	20240405	152200	98398697	1861	1861	1861	1861	0
297	20240405	152100	98398697	1861	1861	1861	1861	0
298	20240405	152000	98398697	1861	1861	1861	1861	0
299	20240405	151900	98398697	1861	1861	1861	1861	0
300	20240405	151800	98398697	1861	1846	1861	1846	130
301	20240405	151700	98158702	1848	1852	1852	1846	103
302	20240405	151600	97968550	1852	1852	1852	1852	10
303	20240405	151500	97950030	1854	1856	1856	1854	2
304	20240405	151400	97946320	1856	1856	1856	1856	6
305	20240405	151300	97935184	1856	1856	1856	1856	0
306	20240405	151200	97935184	1856	1856	1856	1856	0
307	20240405	151100	97935184	1856	1856	1856	1856	0
308	20240405	151000	97935184	1856	1856	1856	1856	1
309	20240405	150900	97933328	1846	1846	1846	1846	49
310	20240405	150800	97842874	1847	1846	1847	1846	38
311	20240405	150700	97772725	1847	1846	1847	1846	156
312	20240405	150600	97484736	1848	1848	1848	1848	2
313	20240405	150500	97481040	1851	1851	1851	1851	1
314	20240405	150400	97479189	1854	1854	1854	1854	2
315	20240405	150300	97475481	1856	1856	1856	1856	2
316	20240405	150200	97471769	1856	1856	1856	1856	0
317	20240405	150100	97471769	1856	1856	1856	1856	3
318	20240405	150000	97466201	1847	1846	1847	1846	64
319	20240405	145900	97348043	1847	1847	1847	1847	75
320	20240405	145800	97209518	1848	1848	1848	1848	1
321	20240405	145700	97207670	1850	1848	1850	1848	102
322	20240405	145600	97019104	1851	1851	1851	1851	1
323	20240405	145500	97017253	1854	1854	1854	1854	1
324	20240405	145400	97015399	1856	1856	1856	1856	6
325	20240405	145300	97004263	1856	1856	1856	1856	0
326	20240405	145200	97004263	1856	1856	1856	1856	0
327	20240405	145100	97004263	1856	1856	1856	1856	2
328	20240405	145000	97000551	1848	1849	1849	1848	196
329	20240405	144900	96638342	1852	1852	1852	1852	0
330	20240405	144800	96638342	1852	1852	1852	1852	2
331	20240405	144700	96634638	1855	1856	1856	1855	2
332	20240405	144600	96630927	1856	1856	1856	1856	5
333	20240405	144500	96621647	1861	1861	1861	1861	0
334	20240405	144400	96621647	1861	1861	1861	1861	0
335	20240405	144300	96621647	1861	1861	1861	1861	0
336	20240405	144200	96621647	1861	1847	1861	1847	236
337	20240405	144100	96184376	1848	1850	1850	1848	25
338	20240405	144000	96138152	1851	1851	1851	1851	1
339	20240405	143900	96136301	1853	1855	1855	1853	3
340	20240405	143800	96130738	1856	1856	1856	1856	0
341	20240405	143700	96130738	1856	1856	1856	1856	34
342	20240405	143600	96067634	1856	1856	1856	1856	50
343	20240405	143500	95974834	1857	1857	1857	1857	0
344	20240405	143400	95974834	1857	1857	1857	1857	51
345	20240405	143300	95880127	1857	1857	1857	1857	50
346	20240405	143200	95787277	1857	1857	1857	1857	0
347	20240405	143100	95787277	1857	1857	1857	1857	0
348	20240405	143000	95787277	1857	1857	1857	1857	0
349	20240405	142900	95787277	1857	1857	1857	1857	50
350	20240405	142800	95694427	1857	1857	1857	1857	5
351	20240405	142700	95685142	1859	1858	1859	1858	95
352	20240405	142600	95508587	1857	1857	1857	1857	0
353	20240405	142500	95508587	1857	1857	1857	1857	0
354	20240405	142400	95508587	1857	1857	1857	1857	0
355	20240405	142300	95508587	1857	1857	1857	1857	100
356	20240405	142200	95322887	1857	1857	1857	1857	50
357	20240405	142100	95230037	1856	1856	1856	1856	0
358	20240405	142000	95230037	1856	1856	1856	1856	0
359	20240405	141900	95230037	1856	1856	1856	1856	0
360	20240405	141800	95230037	1856	1856	1856	1856	242
361	20240405	141700	94780885	1863	1863	1863	1863	0
362	20240405	141600	94780885	1863	1863	1863	1863	0
363	20240405	141500	94780885	1863	1863	1863	1863	0
364	20240405	141400	94780885	1863	1863	1863	1863	0
365	20240405	141300	94780885	1863	1863	1863	1863	0
366	20240405	141200	94780885	1863	1856	1863	1856	145
367	20240405	141100	94511115	1856	1856	1856	1856	50
368	20240405	141000	94418315	1856	1856	1856	1856	50
369	20240405	140900	94325515	1856	1856	1856	1856	0
370	20240405	140800	94325515	1856	1856	1856	1856	0
371	20240405	140700	94325515	1856	1856	1856	1856	0
372	20240405	140600	94325515	1856	1856	1856	1856	50
373	20240405	140500	94232715	1856	1856	1856	1856	100
374	20240405	140400	94047115	1856	1856	1856	1856	0
375	20240405	140300	94047115	1856	1856	1856	1856	0
376	20240405	140200	94047115	1856	1856	1856	1856	0
377	20240405	140100	94047115	1856	1856	1856	1856	50
378	20240405	140000	93954315	1856	1856	1856	1856	55
379	20240405	135900	93852235	1860	1860	1860	1860	0
380	20240405	135800	93852235	1860	1860	1860	1860	0
381	20240405	135700	93852235	1860	1859	1860	1859	95
382	20240405	135600	93675585	1856	1856	1856	1856	5
383	20240405	135500	93666305	1856	1856	1856	1856	0
384	20240405	135400	93666305	1856	1857	1857	1856	155
385	20240405	135300	93378571	1857	1857	1857	1857	50
386	20240405	135200	93285721	1857	1857	1857	1857	50
387	20240405	135100	93192871	1857	1857	1857	1857	120
388	20240405	135000	92970031	1857	1857	1857	1857	0
389	20240405	134900	92970031	1857	1857	1857	1857	50
390	20240405	134800	92877181	1857	1857	1857	1857	50
391	20240405	134700	92784331	1857	1857	1857	1857	0
392	20240405	134600	92784331	1857	1857	1857	1857	0
393	20240405	134500	92784331	1857	1857	1857	1857	100
394	20240405	134400	92598631	1860	1860	1860	1860	0
395	20240405	134300	92598631	1860	1860	1860	1860	0
396	20240405	134200	92598631	1860	1859	1860	1859	95
397	20240405	134100	92421981	1856	1856	1856	1856	0
398	20240405	134000	92421981	1856	1856	1856	1856	50
399	20240405	133900	92329181	1856	1856	1856	1856	50
400	20240405	133800	92236381	1856	1856	1856	1856	99
401	20240405	133700	92052637	1863	1863	1863	1863	0
402	20240405	133600	92052637	1863	1863	1863	1863	0
403	20240405	133500	92052637	1863	1863	1863	1863	1
404	20240405	133400	92050774	1856	1856	1856	1856	0
405	20240405	133300	92050774	1856	1856	1856	1856	0
406	20240405	133200	92050774	1856	1856	1856	1856	150
407	20240405	133100	91772374	1856	1856	1856	1856	5
408	20240405	133000	91763094	1864	1864	1864	1864	0
409	20240405	132900	91763094	1864	1864	1864	1864	0
410	20240405	132800	91763094	1864	1864	1864	1864	0
411	20240405	132700	91763094	1864	1854	1864	1854	95
412	20240405	132600	91586544	1854	1854	1854	1854	1
413	20240405	132500	91584690	1855	1849	1855	1849	239
414	20240405	132400	91142767	1850	1849	1850	1849	43
415	20240405	132300	91063259	1850	1850	1850	1850	1
416	20240405	132200	91061409	1851	1850	1851	1850	103
417	20240405	132100	90870852	1851	1851	1851	1851	2
418	20240405	132000	90867150	1853	1850	1853	1850	1529
419	20240405	131900	88038497	1854	1854	1854	1854	1
420	20240405	131800	88036643	1855	1855	1855	1855	2
421	20240405	131700	88032933	1855	1849	1855	1849	144
422	20240405	131600	87766671	1850	1850	1850	1850	1
423	20240405	131500	87764821	1852	1852	1852	1852	2
424	20240405	131400	87761117	1854	1854	1854	1854	1
425	20240405	131300	87759263	1855	1855	1855	1855	1
426	20240405	131200	87757408	1856	1855	1856	1855	97
427	20240405	131100	87577426	1856	1856	1856	1856	5
428	20240405	131000	87568146	1849	1849	1849	1849	0
429	20240405	130900	87568146	1849	1849	1849	1849	0
430	20240405	130800	87568146	1849	1849	1849	1849	145
431	20240405	130700	87300041	1850	1849	1850	1849	51
432	20240405	130600	87205741	1853	1853	1853	1853	1
433	20240405	130500	87203888	1856	1856	1856	1856	3
434	20240405	130400	87198320	1848	1856	1856	1848	50
435	20240405	130300	87105912	1856	1856	1856	1856	3
436	20240405	130200	87100344	1848	1848	1848	1848	0
437	20240405	130100	87100344	1848	1848	1848	1848	50
438	20240405	130000	87007944	1847	1847	1847	1847	98
439	20240405	125900	86826938	1849	1849	1849	1849	2
440	20240405	125800	86823240	1850	1850	1850	1850	1
441	20240405	125700	86821390	1853	1852	1853	1852	96
442	20240405	125600	86643550	1855	1856	1856	1855	3
443	20240405	125500	86637984	1856	1856	1856	1856	5
444	20240405	125400	86628704	1856	1856	1856	1856	0
445	20240405	125300	86628704	1856	1856	1856	1856	0
446	20240405	125200	86628704	1856	1856	1856	1856	0
447	20240405	125100	86628704	1856	1856	1856	1856	1
448	20240405	125000	86626848	1846	1845	1846	1845	166
449	20240405	124900	86320532	1846	1846	1846	1846	3
450	20240405	124800	86314994	1850	1847	1850	1845	430
451	20240405	124700	85521220	1854	1856	1856	1854	35
452	20240405	124600	85456262	1863	1863	1863	1863	0
453	20240405	124500	85456262	1863	1863	1863	1863	0
454	20240405	124400	85456262	1863	1863	1863	1863	0
455	20240405	124300	85456262	1863	1863	1863	1863	0
456	20240405	124200	85456262	1863	1862	1863	1862	95
457	20240405	124100	85279327	1864	1864	1864	1864	0
458	20240405	124000	85279327	1864	1864	1864	1864	0
459	20240405	123900	85279327	1864	1864	1864	1864	25
460	20240405	123800	85232727	1864	1860	1864	1860	483
461	20240405	123700	84332823	1856	1856	1856	1856	0
462	20240405	123600	84332823	1856	1856	1856	1856	2
463	20240405	123500	84329111	1847	1846	1847	1846	196
464	20240405	123400	83967293	1847	1847	1847	1846	94
465	20240405	123300	83793721	1848	1848	1848	1848	2
466	20240405	123200	83790025	1850	1850	1850	1850	1
467	20240405	123100	83788175	1851	1851	1851	1851	1
468	20240405	123000	83786324	1852	1852	1852	1852	2
469	20240405	122900	83782620	1852	1852	1852	1852	1
470	20240405	122800	83780768	1852	1847	1852	1847	54
471	20240405	122700	83681025	1848	1846	1848	1846	131
472	20240405	122600	83439055	1848	1848	1848	1848	1
473	20240405	122500	83437207	1850	1851	1851	1850	13
474	20240405	122400	83413145	1851	1851	1851	1851	2
475	20240405	122300	83409443	1852	1852	1852	1852	1
476	20240405	122200	83407591	1849	1845	1849	1845	94
477	20240405	122100	83234107	1847	1847	1847	1847	2
478	20240405	122000	83230413	1848	1848	1848	1848	5
479	20240405	121900	83221173	1849	1849	1849	1849	1
480	20240405	121800	83219324	1849	1845	1849	1845	49
481	20240405	121700	83128915	1846	1845	1846	1845	9
482	20240405	121600	83112308	1846	1845	1846	1845	90
483	20240405	121500	82946215	1847	1847	1847	1847	1
484	20240405	121400	82944368	1848	1849	1849	1848	3
485	20240405	121300	82938823	1849	1849	1849	1849	0
486	20240405	121200	82938823	1849	1844	1849	1844	221
487	20240405	121100	82530790	1845	1845	1845	1844	144
488	20240405	121000	82265232	1847	1847	1847	1847	1
489	20240405	120900	82263385	1852	1856	1856	1852	5
490	20240405	120800	82254109	1856	1856	1856	1856	0
491	20240405	120700	82254109	1856	1856	1856	1856	0
492	20240405	120600	82254109	1856	1856	1856	1856	0
493	20240405	120500	82254109	1856	1856	1856	1856	2
494	20240405	120400	82250397	1856	1856	1856	1856	2
495	20240405	120300	82246685	1844	1844	1844	1844	48
496	20240405	120200	82158173	1845	1844	1845	1844	116
497	20240405	120100	81944267	1845	1845	1845	1845	35
498	20240405	120000	81879692	1848	1848	1848	1848	1
499	20240405	115900	81877844	1851	1851	1851	1851	1
500	20240405	115800	81875993	1854	1854	1854	1854	2
501	20240405	115700	81872285	1856	1856	1857	1856	97
502	20240405	115600	81692207	1856	1856	1856	1856	5
503	20240405	115500	81682927	1856	1856	1856	1856	0
504	20240405	115400	81682927	1856	1856	1856	1856	0
505	20240405	115300	81682927	1856	1856	1856	1856	0
506	20240405	115200	81682927	1856	1845	1856	1845	98
507	20240405	115100	81502095	1846	1846	1846	1845	150
508	20240405	115000	81225341	1848	1848	1848	1848	1
509	20240405	114900	81223493	1852	1852	1852	1852	2
510	20240405	114800	81219789	1855	1856	1856	1855	2
511	20240405	114700	81216078	1856	1856	1856	1856	7
512	20240405	114600	81203086	1864	1864	1864	1864	0
513	20240405	114500	81203086	1864	1864	1864	1864	0
514	20240405	114400	81203086	1864	1864	1864	1864	0
515	20240405	114300	81203086	1864	1864	1864	1864	0
516	20240405	114200	81203086	1864	1845	1864	1845	145
517	20240405	114100	80933787	1846	1845	1846	1845	100
518	20240405	114000	80749286	1846	1845	1846	1845	45
519	20240405	113900	80666260	1848	1848	1848	1848	2
520	20240405	113800	80662564	1850	1850	1850	1850	1
521	20240405	113700	80660714	1852	1852	1852	1852	1
522	20240405	113600	80658862	1853	1853	1853	1853	2
523	20240405	113500	80655156	1854	1845	1854	1845	91
524	20240405	113400	80487252	1846	1847	1847	1845	114
525	20240405	113300	80276898	1849	1849	1849	1849	2
526	20240405	113200	80273200	1853	1856	1856	1853	2
527	20240405	113100	80269491	1856	1856	1856	1856	11
528	20240405	113000	80249075	1865	1865	1865	1865	0
529	20240405	112900	80249075	1865	1865	1865	1865	0
530	20240405	112800	80249075	1865	1865	1865	1865	0
531	20240405	112700	80249075	1865	1864	1865	1864	96
532	20240405	112600	80070085	1845	1845	1845	1845	0
533	20240405	112500	80070085	1845	1845	1845	1845	0
534	20240405	112400	80070085	1845	1845	1845	1845	0
535	20240405	112300	80070085	1845	1845	1845	1845	17
536	20240405	112200	80038720	1846	1845	1846	1845	184
537	20240405	112100	79699198	1846	1850	1850	1845	249
538	20240405	112000	79239440	1850	1849	1850	1849	3
539	20240405	111900	79233891	1854	1854	1854	1854	1
540	20240405	111800	79232037	1856	1856	1856	1856	10
541	20240405	111700	79213477	1864	1864	1864	1864	9
542	20240405	111600	79196701	1870	1870	1870	1870	0
543	20240405	111500	79196701	1870	1870	1870	1870	0
544	20240405	111400	79196701	1870	1870	1870	1870	0
545	20240405	111300	79196701	1870	1870	1870	1870	0
546	20240405	111200	79196701	1870	1846	1870	1846	175
547	20240405	111100	78871328	1847	1847	1847	1846	115
548	20240405	111000	78659017	1848	1848	1848	1848	2
549	20240405	110900	78655321	1851	1851	1851	1851	1
550	20240405	110800	78653470	1853	1850	1853	1845	653
551	20240405	110700	77447732	1855	1856	1856	1855	4
552	20240405	110600	77440310	1856	1856	1856	1856	0
553	20240405	110500	77440310	1856	1856	1856	1856	2
554	20240405	110400	77436598	1849	1849	1849	1849	49
555	20240405	110300	77345997	1850	1850	1850	1849	40
556	20240405	110200	77272021	1850	1850	1850	1849	103
557	20240405	110100	77081521	1850	1850	1850	1850	14
558	20240405	110000	77055621	1851	1851	1851	1851	24
559	20240405	105900	77011197	1854	1855	1855	1854	16
560	20240405	105800	76981529	1856	1856	1856	1856	25
561	20240405	105700	76935129	1861	1861	1861	1859	100
562	20240405	105600	76749033	1859	1859	1859	1859	0
563	20240405	105500	76749033	1859	1859	1859	1859	0
564	20240405	105400	76749033	1859	1859	1859	1859	0
565	20240405	105300	76749033	1859	1859	1859	1859	0
566	20240405	105200	76749033	1859	1859	1859	1859	0
567	20240405	105100	76749033	1859	1858	1859	1858	98
568	20240405	105000	76566899	1861	1861	1861	1861	0
569	20240405	104900	76566899	1861	1861	1861	1861	2
570	20240405	104800	76563177	1861	1861	1861	1861	100
571	20240405	104700	76377077	1861	1861	1861	1861	59
572	20240405	104600	76267278	1869	1869	1869	1869	0
573	20240405	104500	76267278	1869	1869	1869	1869	0
574	20240405	104400	76267278	1869	1869	1869	1869	0
575	20240405	104300	76267278	1869	1869	1869	1869	5
576	20240405	104200	76257933	1870	1870	1870	1870	96
577	20240405	104100	76078413	1849	1849	1849	1849	37
578	20240405	104000	76010000	1849	1848	1849	1848	59
579	20240405	103900	75900955	1849	1848	1849	1848	141
580	20240405	103800	75640355	1849	1852	1852	1849	91
581	20240405	103700	75472006	1853	1856	1856	1853	56
582	20240405	103600	75368133	1869	1869	1869	1869	0
583	20240405	103500	75368133	1869	1869	1869	1869	0
584	20240405	103400	75368133	1869	1869	1869	1869	0
585	20240405	103300	75368133	1869	1869	1869	1869	1
586	20240405	103200	75366264	1875	1875	1875	1875	0
587	20240405	103100	75366264	1875	1875	1875	1875	0
588	20240405	103000	75366264	1875	1875	1875	1875	0
589	20240405	102900	75366264	1875	1875	1875	1875	0
590	20240405	102800	75366264	1875	1875	1875	1875	0
591	20240405	102700	75366264	1875	1868	1875	1868	96
592	20240405	102600	75186754	1847	1847	1847	1846	99
593	20240405	102500	75003950	1848	1847	1848	1847	81
594	20240405	102400	74854342	1849	1845	1849	1845	402
595	20240405	102300	74112648	1851	1856	1856	1845	297
596	20240405	102200	73563560	1855	1855	1855	1855	0
597	20240405	102100	73563560	1855	1855	1855	1855	0
598	20240405	102000	73563560	1855	1855	1855	1855	0
599	20240405	101900	73563560	1855	1854	1855	1854	135
600	20240405	101800	73313182	1854	1855	1855	1854	47
601	20240405	101700	73226000	1855	1854	1855	1854	145
602	20240405	101600	72957069	1854	1856	1856	1854	673
603	20240405	101500	71708488	1856	1856	1856	1856	150
604	20240405	101400	71430088	1856	1856	1856	1856	78
605	20240405	101300	71285320	1855	1855	1855	1855	0
606	20240405	101200	71285320	1855	1855	1855	1855	0
607	20240405	101100	71285320	1855	1855	1855	1855	0
608	20240405	101000	71285320	1855	1855	1855	1855	0
609	20240405	100900	71285320	1855	1855	1855	1855	0
610	20240405	100800	71285320	1855	1856	1856	1855	110
611	20240405	100700	71081268	1857	1855	1857	1855	139
612	20240405	100600	70823284	1856	1857	1858	1855	68
613	20240405	100500	70697082	1861	1861	1861	1861	2
614	20240405	100400	70693360	1855	1855	1855	1855	0
615	20240405	100300	70693360	1855	1855	1855	1855	0
616	20240405	100200	70693360	1855	1855	1855	1855	0
617	20240405	100100	70693360	1855	1855	1855	1855	0
618	20240405	100000	70693360	1855	1855	1855	1855	0
619	20240405	095900	70693360	1855	1853	1855	1852	348
620	20240405	095800	70048099	1854	1855	1855	1851	183
621	20240405	095700	69709283	1856	1856	1856	1851	1303
622	20240405	095600	67293395	1856	1863	1863	1856	2953
623	20240405	095500	61800405	1866	1867	1867	1866	45
624	20240405	095400	61716391	1868	1868	1868	1868	0
625	20240405	095300	61716391	1868	1868	1868	1868	0
626	20240405	095200	61716391	1868	1870	1870	1868	1037
627	20240405	095100	59777405	1870	1870	1870	1870	461
628	20240405	095000	58915335	1870	1866	1870	1860	351
629	20240405	094900	58261629	1867	1870	1870	1867	282
630	20240405	094800	57734686	1870	1872	1872	1870	13
631	20240405	094700	57710374	1875	1875	1875	1875	0
632	20240405	094600	57710374	1875	1875	1875	1875	10
633	20240405	094500	57691624	1876	1883	1883	1876	732
634	20240405	094400	56315471	1884	1908	1908	1884	5021
635	20240405	094300	46808757	1909	1910	1910	1909	342
636	20240405	094200	46155618	1911	1911	1911	1911	11
637	20240405	094100	46134597	1916	1916	1916	1916	245
638	20240405	094000	45665177	1921	1921	1921	1921	1
639	20240405	093900	45663256	1921	1910	1921	1910	2206
640	20240405	093800	41429787	1915	1915	1915	1915	0
641	20240405	093700	41429787	1915	1915	1915	1915	9
642	20240405	093600	41412552	1915	1915	1918	1915	3176
643	20240405	093500	35330092	1915	1917	1917	1915	32
644	20240405	093400	35268810	1918	1918	1918	1918	0
645	20240405	093300	35268810	1918	1918	1918	1918	0
646	20240405	093200	35268810	1918	1908	1918	1908	100
647	20240405	093100	35077749	1908	1910	1911	1908	1080
648	20240405	093000	33016229	1908	1908	1908	1907	108
649	20240405	092900	32810221	1907	1907	1907	1907	42
650	20240405	092800	32730127	1909	1910	1910	1909	8
651	20240405	092700	32714852	1911	1911	1911	1911	261
652	20240405	092600	32216081	1911	1906	1911	1906	106
653	20240405	092500	32013945	1908	1908	1908	1908	4
654	20240405	092400	32006313	1906	1907	1907	1906	32
655	20240405	092300	31945319	1907	1908	1908	1907	150
656	20240405	092200	31659124	1908	1910	1910	1908	117
657	20240405	092100	31435735	1910	1910	1910	1910	0
658	20240405	092000	31435735	1910	1917	1917	1910	239
659	20240405	091900	30977747	1911	1911	1911	1911	150
660	20240405	091800	30691097	1920	1920	1920	1920	51
661	20240405	091700	30593177	1921	1921	1921	1921	40
662	20240405	091600	30516337	1922	1923	1923	1922	59
663	20240405	091500	30402920	1923	1907	1923	1907	356
664	20240405	091400	29719218	1905	1905	1905	1905	340
665	20240405	091300	29071518	1905	1898	1905	1898	905
666	20240405	091200	27348776	1904	1904	1904	1904	0
667	20240405	091100	27348776	1904	1904	1904	1904	15
668	20240405	091000	27320216	1904	1903	1904	1903	905
669	20240405	090900	25597218	1903	1903	1903	1903	57
670	20240405	090800	25488747	1904	1900	1904	1900	5000
671	20240405	090700	15969323	1904	1900	1904	1900	607
672	20240405	090600	14814853	1902	1891	1997	1888	4279
673	20240405	090500	6557938	1891	1875	1952	1875	2906
674	20240405	090400	1015558	1858	1858	1858	1858	0
675	20240405	090300	1015558	1858	1858	1858	1858	0
676	20240405	090200	1015558	1858	1858	1858	1858	0
677	20240405	090100	1015558	1858	1858	1858	1858	1
678	20240405	090000	1013700	1860	1860	1860	1860	545