KissMeData/348080/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	204400	392553123	1851	1851	1851	1851	1916
3	20240402	204300	392553123	1851	1851	1851	1851	0
4	20240402	204200	392553123	1851	1851	1851	1851	0
5	20240402	204100	392553123	1851	1851	1851	1851	0
6	20240402	204000	392553123	1851	1851	1851	1851	0
7	20240402	203900	392553123	1851	1851	1851	1851	0
8	20240402	203800	392553123	1851	1851	1851	1851	0
9	20240402	203700	392553123	1851	1851	1851	1851	0
10	20240402	203600	392553123	1851	1851	1851	1851	0
11	20240402	203500	392553123	1851	1851	1851	1851	0
12	20240402	203400	392553123	1851	1851	1851	1851	0
13	20240402	203300	392553123	1851	1851	1851	1851	0
14	20240402	203200	392553123	1851	1851	1851	1851	0
15	20240402	203100	392553123	1851	1851	1851	1851	0
16	20240402	203000	392553123	1851	1851	1851	1851	0
17	20240402	202900	392553123	1851	1851	1851	1851	0
18	20240402	202800	392553123	1851	1851	1851	1851	0
19	20240402	202700	392553123	1851	1851	1851	1851	0
20	20240402	202600	392553123	1851	1851	1851	1851	0
21	20240402	202500	392553123	1851	1851	1851	1851	0
22	20240402	202400	392553123	1851	1851	1851	1851	0
23	20240402	202300	392553123	1851	1851	1851	1851	0
24	20240402	202200	392553123	1851	1851	1851	1851	0
25	20240402	202100	392553123	1851	1851	1851	1851	0
26	20240402	202000	392553123	1851	1851	1851	1851	0
27	20240402	201900	392553123	1851	1851	1851	1851	0
28	20240402	201800	392553123	1851	1851	1851	1851	0
29	20240402	201700	392553123	1851	1851	1851	1851	0
30	20240402	201600	392553123	1851	1851	1851	1851	0
31	20240402	201500	392553123	1851	1851	1851	1851	0
32	20240402	201400	392553123	1851	1851	1851	1851	1916
33	20240402	201300	392553123	1851	1851	1851	1851	0
34	20240402	201200	392553123	1851	1851	1851	1851	0
35	20240402	201100	392553123	1851	1851	1851	1851	0
36	20240402	201000	392553123	1851	1851	1851	1851	0
37	20240402	200900	392553123	1851	1851	1851	1851	0
38	20240402	200800	392553123	1851	1851	1851	1851	0
39	20240402	200700	392553123	1851	1851	1851	1851	0
40	20240402	200600	392553123	1851	1851	1851	1851	0
41	20240402	200500	392553123	1851	1851	1851	1851	0
42	20240402	200400	392553123	1851	1851	1851	1851	0
43	20240402	200300	392553123	1851	1851	1851	1851	0
44	20240402	200200	392553123	1851	1851	1851	1851	0
45	20240402	200100	392553123	1851	1851	1851	1851	0
46	20240402	200000	392553123	1851	1851	1851	1851	0
47	20240402	195900	392553123	1851	1851	1851	1851	0
48	20240402	195800	392553123	1851	1851	1851	1851	0
49	20240402	195700	392553123	1851	1851	1851	1851	0
50	20240402	195600	392553123	1851	1851	1851	1851	0
51	20240402	195500	392553123	1851	1851	1851	1851	0
52	20240402	195400	392553123	1851	1851	1851	1851	0
53	20240402	195300	392553123	1851	1851	1851	1851	0
54	20240402	195200	392553123	1851	1851	1851	1851	0
55	20240402	195100	392553123	1851	1851	1851	1851	0
56	20240402	195000	392553123	1851	1851	1851	1851	0
57	20240402	194900	392553123	1851	1851	1851	1851	0
58	20240402	194800	392553123	1851	1851	1851	1851	0
59	20240402	194700	392553123	1851	1851	1851	1851	0
60	20240402	194600	392553123	1851	1851	1851	1851	0
61	20240402	194500	392553123	1851	1851	1851	1851	0
62	20240402	194400	392553123	1851	1851	1851	1851	1916
63	20240402	194300	392553123	1851	1851	1851	1851	0
64	20240402	194200	392553123	1851	1851	1851	1851	0
65	20240402	194100	392553123	1851	1851	1851	1851	0
66	20240402	194000	392553123	1851	1851	1851	1851	0
67	20240402	193900	392553123	1851	1851	1851	1851	0
68	20240402	193800	392553123	1851	1851	1851	1851	0
69	20240402	193700	392553123	1851	1851	1851	1851	0
70	20240402	193600	392553123	1851	1851	1851	1851	0
71	20240402	193500	392553123	1851	1851	1851	1851	0
72	20240402	193400	392553123	1851	1851	1851	1851	0
73	20240402	193300	392553123	1851	1851	1851	1851	0
74	20240402	193200	392553123	1851	1851	1851	1851	0
75	20240402	193100	392553123	1851	1851	1851	1851	0
76	20240402	193000	392553123	1851	1851	1851	1851	0
77	20240402	192900	392553123	1851	1851	1851	1851	0
78	20240402	192800	392553123	1851	1851	1851	1851	0
79	20240402	192700	392553123	1851	1851	1851	1851	0
80	20240402	192600	392553123	1851	1851	1851	1851	0
81	20240402	192500	392553123	1851	1851	1851	1851	0
82	20240402	192400	392553123	1851	1851	1851	1851	0
83	20240402	192300	392553123	1851	1851	1851	1851	0
84	20240402	192200	392553123	1851	1851	1851	1851	0
85	20240402	192100	392553123	1851	1851	1851	1851	0
86	20240402	192000	392553123	1851	1851	1851	1851	0
87	20240402	191900	392553123	1851	1851	1851	1851	0
88	20240402	191800	392553123	1851	1851	1851	1851	0
89	20240402	191700	392553123	1851	1851	1851	1851	0
90	20240402	191600	392553123	1851	1851	1851	1851	0
91	20240402	191500	392553123	1851	1851	1851	1851	0
92	20240402	191400	392553123	1851	1851	1851	1851	1916
93	20240402	191300	392553123	1851	1851	1851	1851	0
94	20240402	191200	392553123	1851	1851	1851	1851	0
95	20240402	191100	392553123	1851	1851	1851	1851	0
96	20240402	191000	392553123	1851	1851	1851	1851	0
97	20240402	190900	392553123	1851	1851	1851	1851	0
98	20240402	190800	392553123	1851	1851	1851	1851	0
99	20240402	190700	392553123	1851	1851	1851	1851	0
100	20240402	190600	392553123	1851	1851	1851	1851	0
101	20240402	190500	392553123	1851	1851	1851	1851	0
102	20240402	190400	392553123	1851	1851	1851	1851	0
103	20240402	190300	392553123	1851	1851	1851	1851	0
104	20240402	190200	392553123	1851	1851	1851	1851	0
105	20240402	190100	392553123	1851	1851	1851	1851	0
106	20240402	190000	392553123	1851	1851	1851	1851	0
107	20240402	185900	392553123	1851	1851	1851	1851	0
108	20240402	185800	392553123	1851	1851	1851	1851	0
109	20240402	185700	392553123	1851	1851	1851	1851	0
110	20240402	185600	392553123	1851	1851	1851	1851	0
111	20240402	185500	392553123	1851	1851	1851	1851	0
112	20240402	185400	392553123	1851	1851	1851	1851	0
113	20240402	185300	392553123	1851	1851	1851	1851	0
114	20240402	185200	392553123	1851	1851	1851	1851	0
115	20240402	185100	392553123	1851	1851	1851	1851	0
116	20240402	185000	392553123	1851	1851	1851	1851	0
117	20240402	184900	392553123	1851	1851	1851	1851	0
118	20240402	184800	392553123	1851	1851	1851	1851	0
119	20240402	184700	392553123	1851	1851	1851	1851	0
120	20240402	184600	392553123	1851	1851	1851	1851	0
121	20240402	184500	392553123	1851	1851	1851	1851	0
122	20240402	184400	392553123	1851	1851	1851	1851	1916
123	20240402	184300	392553123	1851	1851	1851	1851	0
124	20240402	184200	392553123	1851	1851	1851	1851	0
125	20240402	184100	392553123	1851	1851	1851	1851	0
126	20240402	184000	392553123	1851	1851	1851	1851	0
127	20240402	183900	392553123	1851	1851	1851	1851	0
128	20240402	183800	392553123	1851	1851	1851	1851	0
129	20240402	183700	392553123	1851	1851	1851	1851	0
130	20240402	183600	392553123	1851	1851	1851	1851	0
131	20240402	183500	392553123	1851	1851	1851	1851	0
132	20240402	183400	392553123	1851	1851	1851	1851	0
133	20240402	183300	392553123	1851	1851	1851	1851	0
134	20240402	183200	392553123	1851	1851	1851	1851	0
135	20240402	183100	392553123	1851	1851	1851	1851	0
136	20240402	183000	392553123	1851	1851	1851	1851	0
137	20240402	182900	392553123	1851	1851	1851	1851	0
138	20240402	182800	392553123	1851	1851	1851	1851	0
139	20240402	182700	392553123	1851	1851	1851	1851	0
140	20240402	182600	392553123	1851	1851	1851	1851	0
141	20240402	182500	392553123	1851	1851	1851	1851	0
142	20240402	182400	392553123	1851	1851	1851	1851	0
143	20240402	182300	392553123	1851	1851	1851	1851	0
144	20240402	182200	392553123	1851	1851	1851	1851	0
145	20240402	182100	392553123	1851	1851	1851	1851	0
146	20240402	182000	392553123	1851	1851	1851	1851	0
147	20240402	181900	392553123	1851	1851	1851	1851	0
148	20240402	181800	392553123	1851	1851	1851	1851	0
149	20240402	181700	392553123	1851	1851	1851	1851	0
150	20240402	181600	392553123	1851	1851	1851	1851	0
151	20240402	181500	392553123	1851	1851	1851	1851	0
152	20240402	181400	392553123	1851	1851	1851	1851	1916
153	20240402	181300	392553123	1851	1851	1851	1851	0
154	20240402	181200	392553123	1851	1851	1851	1851	0
155	20240402	181100	392553123	1851	1851	1851	1851	0
156	20240402	181000	392553123	1851	1851	1851	1851	0
157	20240402	180900	392553123	1851	1851	1851	1851	0
158	20240402	180800	392553123	1851	1851	1851	1851	0
159	20240402	180700	392553123	1851	1851	1851	1851	0
160	20240402	180600	392553123	1851	1851	1851	1851	0
161	20240402	180500	392553123	1851	1851	1851	1851	0
162	20240402	180400	392553123	1851	1851	1851	1851	0
163	20240402	180300	392553123	1851	1851	1851	1851	0
164	20240402	180200	392553123	1851	1851	1851	1851	0
165	20240402	180100	392553123	1851	1851	1851	1851	0
166	20240402	180000	392553123	1851	1851	1851	1851	0
167	20240402	175900	392553123	1851	1851	1851	1851	0
168	20240402	175800	392553123	1851	1851	1851	1851	0
169	20240402	175700	392553123	1851	1851	1851	1851	0
170	20240402	175600	392553123	1851	1851	1851	1851	0
171	20240402	175500	392553123	1851	1851	1851	1851	0
172	20240402	175400	392553123	1851	1851	1851	1851	0
173	20240402	175300	392553123	1851	1851	1851	1851	0
174	20240402	175200	392553123	1851	1851	1851	1851	0
175	20240402	175100	392553123	1851	1851	1851	1851	0
176	20240402	175000	392553123	1851	1851	1851	1851	0
177	20240402	174900	392553123	1851	1851	1851	1851	0
178	20240402	174800	392553123	1851	1851	1851	1851	0
179	20240402	174700	392553123	1851	1851	1851	1851	0
180	20240402	174600	392553123	1851	1851	1851	1851	0
181	20240402	174500	392553123	1851	1851	1851	1851	0
182	20240402	174400	392553123	1851	1851	1851	1851	1916
183	20240402	174300	392553123	1851	1851	1851	1851	0
184	20240402	174200	392553123	1851	1851	1851	1851	0
185	20240402	174100	392553123	1851	1851	1851	1851	0
186	20240402	174000	392553123	1851	1851	1851	1851	0
187	20240402	173900	392553123	1851	1851	1851	1851	0
188	20240402	173800	392553123	1851	1851	1851	1851	0
189	20240402	173700	392553123	1851	1851	1851	1851	0
190	20240402	173600	392553123	1851	1851	1851	1851	0
191	20240402	173500	392553123	1851	1851	1851	1851	0
192	20240402	173400	392553123	1851	1851	1851	1851	0
193	20240402	173300	392553123	1851	1851	1851	1851	0
194	20240402	173200	392553123	1851	1851	1851	1851	0
195	20240402	173100	392553123	1851	1851	1851	1851	0
196	20240402	173000	392553123	1851	1851	1851	1851	0
197	20240402	172900	392553123	1851	1851	1851	1851	0
198	20240402	172800	392553123	1851	1851	1851	1851	0
199	20240402	172700	392553123	1851	1851	1851	1851	0
200	20240402	172600	392553123	1851	1851	1851	1851	0
201	20240402	172500	392553123	1851	1851	1851	1851	0
202	20240402	172400	392553123	1851	1851	1851	1851	0
203	20240402	172300	392553123	1851	1851	1851	1851	0
204	20240402	172200	392553123	1851	1851	1851	1851	0
205	20240402	172100	392553123	1851	1851	1851	1851	0
206	20240402	172000	392553123	1851	1851	1851	1851	0
207	20240402	171900	392553123	1851	1851	1851	1851	0
208	20240402	171800	392553123	1851	1851	1851	1851	0
209	20240402	171700	392553123	1851	1851	1851	1851	0
210	20240402	171600	392553123	1851	1851	1851	1851	0
211	20240402	171500	392553123	1851	1851	1851	1851	0
212	20240402	171400	392553123	1851	1851	1851	1851	1916
213	20240402	171300	392553123	1851	1851	1851	1851	0
214	20240402	171200	392553123	1851	1851	1851	1851	0
215	20240402	171100	392553123	1851	1851	1851	1851	0
216	20240402	171000	392553123	1851	1851	1851	1851	0
217	20240402	170900	392553123	1851	1851	1851	1851	0
218	20240402	170800	392553123	1851	1851	1851	1851	0
219	20240402	170700	392553123	1851	1851	1851	1851	0
220	20240402	170600	392553123	1851	1851	1851	1851	0
221	20240402	170500	392553123	1851	1851	1851	1851	0
222	20240402	170400	392553123	1851	1851	1851	1851	0
223	20240402	170300	392553123	1851	1851	1851	1851	0
224	20240402	170200	392553123	1851	1851	1851	1851	0
225	20240402	170100	392553123	1851	1851	1851	1851	0
226	20240402	170000	392553123	1851	1851	1851	1851	0
227	20240402	165900	392553123	1851	1851	1851	1851	0
228	20240402	165800	392553123	1851	1851	1851	1851	0
229	20240402	165700	392553123	1851	1851	1851	1851	0
230	20240402	165600	392553123	1851	1851	1851	1851	0
231	20240402	165500	392553123	1851	1851	1851	1851	0
232	20240402	165400	392553123	1851	1851	1851	1851	0
233	20240402	165300	392553123	1851	1851	1851	1851	0
234	20240402	165200	392553123	1851	1851	1851	1851	0
235	20240402	165100	392553123	1851	1851	1851	1851	0
236	20240402	165000	392553123	1851	1851	1851	1851	0
237	20240402	164900	392553123	1851	1851	1851	1851	0
238	20240402	164800	392553123	1851	1851	1851	1851	0
239	20240402	164700	392553123	1851	1851	1851	1851	0
240	20240402	164600	392553123	1851	1851	1851	1851	0
241	20240402	164500	392553123	1851	1851	1851	1851	0
242	20240402	164400	392553123	1851	1851	1851	1851	1916
243	20240402	164300	392553123	1851	1851	1851	1851	0
244	20240402	164200	392553123	1851	1851	1851	1851	0
245	20240402	164100	392553123	1851	1851	1851	1851	0
246	20240402	164000	392553123	1851	1851	1851	1851	0
247	20240402	163900	392553123	1851	1851	1851	1851	0
248	20240402	163800	392553123	1851	1851	1851	1851	0
249	20240402	163700	392553123	1851	1851	1851	1851	0
250	20240402	163600	392553123	1851	1851	1851	1851	0
251	20240402	163500	392553123	1851	1851	1851	1851	0
252	20240402	163400	392553123	1851	1851	1851	1851	0
253	20240402	163300	392553123	1851	1851	1851	1851	0
254	20240402	163200	392553123	1851	1851	1851	1851	0
255	20240402	163100	392553123	1851	1851	1851	1851	0
256	20240402	163000	392553123	1851	1851	1851	1851	0
257	20240402	162900	392553123	1851	1851	1851	1851	0
258	20240402	162800	392553123	1851	1851	1851	1851	0
259	20240402	162700	392553123	1851	1851	1851	1851	0
260	20240402	162600	392553123	1851	1851	1851	1851	0
261	20240402	162500	392553123	1851	1851	1851	1851	0
262	20240402	162400	392553123	1851	1851	1851	1851	0
263	20240402	162300	392553123	1851	1851	1851	1851	0
264	20240402	162200	392553123	1851	1851	1851	1851	0
265	20240402	162100	392553123	1851	1851	1851	1851	0
266	20240402	162000	392553123	1851	1851	1851	1851	0
267	20240402	161900	392553123	1851	1851	1851	1851	0
268	20240402	161800	392553123	1851	1851	1851	1851	0
269	20240402	161700	392553123	1851	1851	1851	1851	0
270	20240402	161600	392553123	1851	1851	1851	1851	0
271	20240402	161500	392553123	1851	1851	1851	1851	0
272	20240402	161400	392553123	1851	1851	1851	1851	1916
273	20240402	161300	392553123	1851	1851	1851	1851	0
274	20240402	161200	392553123	1851	1851	1851	1851	0
275	20240402	161100	392553123	1851	1851	1851	1851	0
276	20240402	161000	392553123	1851	1851	1851	1851	0
277	20240402	160900	392553123	1851	1851	1851	1851	0
278	20240402	160800	392553123	1851	1851	1851	1851	0
279	20240402	160700	392553123	1851	1851	1851	1851	0
280	20240402	160600	392553123	1851	1851	1851	1851	0
281	20240402	160500	392553123	1851	1851	1851	1851	0
282	20240402	160400	392553123	1851	1851	1851	1851	0
283	20240402	160300	392553123	1851	1851	1851	1851	0
284	20240402	160200	392553123	1851	1851	1851	1851	0
285	20240402	160100	392553123	1851	1851	1851	1851	0
286	20240402	160000	392553123	1851	1851	1851	1851	0
287	20240402	155900	392553123	1851	1851	1851	1851	0
288	20240402	155800	392553123	1851	1851	1851	1851	0
289	20240402	155700	392553123	1851	1851	1851	1851	0
290	20240402	155600	392553123	1851	1851	1851	1851	0
291	20240402	155500	392553123	1851	1851	1851	1851	0
292	20240402	155400	392553123	1851	1851	1851	1851	0
293	20240402	155300	392553123	1851	1851	1851	1851	0
294	20240402	155200	392553123	1851	1851	1851	1851	0
295	20240402	155100	392553123	1851	1851	1851	1851	0
296	20240402	155000	392553123	1851	1851	1851	1851	0
297	20240402	154900	392553123	1851	1851	1851	1851	0
298	20240402	154800	392553123	1851	1851	1851	1851	0
299	20240402	154700	392553123	1851	1851	1851	1851	0
300	20240402	154600	392553123	1851	1851	1851	1851	0
301	20240402	154500	392553123	1851	1851	1851	1851	0
302	20240402	154400	392553123	1851	1851	1851	1851	1916
303	20240402	154300	392553123	1851	1851	1851	1851	0
304	20240402	154200	392553123	1851	1851	1851	1851	0
305	20240402	154100	392553123	1851	1851	1851	1851	0
306	20240402	154000	392553123	1851	1851	1851	1851	0
307	20240402	153900	392553123	1851	1851	1851	1851	0
308	20240402	153800	392553123	1851	1851	1851	1851	0
309	20240402	153700	392553123	1851	1851	1851	1851	0
310	20240402	153600	392553123	1851	1851	1851	1851	0
311	20240402	153500	392553123	1851	1851	1851	1851	0
312	20240402	153400	392553123	1851	1851	1851	1851	0
313	20240402	153300	392553123	1851	1851	1851	1851	0
314	20240402	153200	392553123	1851	1851	1851	1851	0
315	20240402	153100	392553123	1851	1851	1851	1851	0
316	20240402	153000	392553123	1851	1851	1851	1851	1916
317	20240402	152900	389006607	1858	1858	1858	1858	0
318	20240402	152800	389006607	1858	1858	1858	1858	0
319	20240402	152700	389006607	1858	1858	1858	1858	0
320	20240402	152600	389006607	1858	1858	1858	1858	0
321	20240402	152500	389006607	1858	1858	1858	1858	0
322	20240402	152400	389006607	1858	1858	1858	1858	0
323	20240402	152300	389006607	1858	1858	1858	1858	0
324	20240402	152200	389006607	1858	1858	1858	1858	0
325	20240402	152100	389006607	1858	1858	1858	1858	0
326	20240402	152000	389006607	1858	1858	1858	1858	0
327	20240402	151900	389006607	1858	1857	1858	1857	201
328	20240402	151800	388633349	1855	1858	1858	1855	25
329	20240402	151700	388586963	1855	1858	1858	1855	174
330	20240402	151600	388263680	1858	1858	1858	1858	2
331	20240402	151500	388259964	1847	1858	1858	1847	252
332	20240402	151400	387794509	1847	1847	1847	1847	58
333	20240402	151300	387687383	1847	1856	1856	1847	2389
334	20240402	151200	383274706	1859	1859	1859	1859	2
335	20240402	151100	383270988	1855	1856	1856	1855	21
336	20240402	151000	383232021	1856	1856	1856	1856	77
337	20240402	150900	383089109	1855	1855	1855	1855	81
338	20240402	150800	382938854	1855	1855	1855	1855	1
339	20240402	150700	382936999	1845	1845	1845	1845	0
340	20240402	150600	382936999	1845	1853	1853	1845	2325
341	20240402	150500	378642186	1855	1855	1855	1855	100
342	20240402	150400	378456686	1853	1853	1853	1853	0
343	20240402	150300	378456686	1853	1855	1855	1853	241
344	20240402	150200	378010011	1856	1856	1856	1856	10
345	20240402	150100	377991451	1856	1856	1856	1856	1
346	20240402	150000	377989595	1856	1856	1856	1856	0
347	20240402	145900	377989595	1856	1856	1856	1856	0
348	20240402	145800	377989595	1856	1855	1856	1855	48
349	20240402	145700	377900554	1855	1855	1855	1855	3
350	20240402	145600	377894989	1855	1855	1855	1855	600
351	20240402	145500	376781989	1853	1853	1853	1853	0
352	20240402	145400	376781989	1853	1853	1853	1853	0
353	20240402	145300	376781989	1853	1853	1853	1853	0
354	20240402	145200	376781989	1853	1853	1853	1853	20
355	20240402	145100	376744929	1853	1853	1853	1853	0
356	20240402	145000	376744929	1853	1853	1853	1853	0
357	20240402	144900	376744929	1853	1853	1853	1853	27
358	20240402	144800	376694898	1853	1853	1853	1853	0
359	20240402	144700	376694898	1853	1853	1853	1853	0
360	20240402	144600	376694898	1853	1853	1853	1853	0
361	20240402	144500	376694898	1853	1854	1854	1853	105
362	20240402	144400	376500332	1855	1855	1855	1855	262
363	20240402	144300	376014322	1855	1855	1855	1855	1
364	20240402	144200	376012467	1851	1851	1851	1851	0
365	20240402	144100	376012467	1851	1854	1854	1851	10
366	20240402	144000	375993946	1855	1855	1855	1855	3
367	20240402	143900	375988381	1855	1855	1855	1855	1
368	20240402	143800	375986526	1855	1855	1855	1855	124
369	20240402	143700	375756506	1855	1855	1855	1855	0
370	20240402	143600	375756506	1855	1855	1855	1855	0
371	20240402	143500	375756506	1855	1855	1855	1855	10
372	20240402	143400	375737956	1855	1855	1855	1855	0
373	20240402	143300	375737956	1855	1855	1855	1855	0
374	20240402	143200	375737956	1855	1855	1855	1855	0
375	20240402	143100	375737956	1855	1855	1855	1855	0
376	20240402	143000	375737956	1855	1855	1855	1855	0
377	20240402	142900	375737956	1855	1855	1855	1855	12
378	20240402	142800	375715696	1856	1856	1856	1856	0
379	20240402	142700	375715696	1856	1855	1856	1855	89
380	20240402	142600	375550600	1855	1855	1855	1855	1
381	20240402	142500	375548745	1855	1855	1855	1855	402
382	20240402	142400	374803035	1855	1855	1855	1855	300
383	20240402	142300	374246535	1855	1855	1855	1855	108
384	20240402	142200	374046195	1855	1855	1855	1855	1
385	20240402	142100	374044340	1848	1848	1848	1848	0
386	20240402	142000	374044340	1848	1848	1848	1848	0
387	20240402	141900	374044340	1848	1848	1848	1848	50
388	20240402	141800	373951940	1849	1856	1856	1849	110
389	20240402	141700	373748430	1848	1848	1848	1848	200
390	20240402	141600	373378830	1846	1846	1846	1846	295
391	20240402	141500	372834260	1857	1857	1857	1857	0
392	20240402	141400	372834260	1857	1857	1857	1857	0
393	20240402	141300	372834260	1857	1857	1857	1857	0
394	20240402	141200	372834260	1857	1857	1857	1857	0
395	20240402	141100	372834260	1857	1857	1857	1857	200
396	20240402	141000	372462860	1858	1858	1858	1858	0
397	20240402	140900	372462860	1858	1858	1858	1858	0
398	20240402	140800	372462860	1858	1843	1858	1843	5468
399	20240402	140700	362311537	1855	1855	1855	1855	0
400	20240402	140600	362311537	1855	1844	1855	1844	1103
401	20240402	140500	360277594	1844	1844	1844	1844	0
402	20240402	140400	360277594	1844	1844	1844	1844	0
403	20240402	140300	360277594	1844	1844	1844	1844	0
404	20240402	140200	360277594	1844	1855	1855	1844	202
405	20240402	140100	359904899	1855	1850	1855	1850	560
406	20240402	140000	358868849	1857	1857	1857	1857	5
407	20240402	135900	358859564	1857	1857	1857	1857	53
408	20240402	135800	358761143	1857	1857	1857	1857	42
409	20240402	135700	358683149	1857	1857	1857	1850	196
410	20240402	135600	358320234	1857	1857	1857	1857	42
411	20240402	135500	358242240	1857	1857	1857	1857	47
412	20240402	135400	358154961	1857	1857	1857	1857	41
413	20240402	135300	358078824	1857	1850	1857	1850	442
414	20240402	135200	357260914	1850	1857	1857	1850	56
415	20240402	135100	357157244	1857	1857	1857	1857	41
416	20240402	135000	357081107	1857	1857	1857	1856	56
417	20240402	134900	356977125	1857	1850	1857	1850	68
418	20240402	134800	356851024	1850	1850	1850	1850	21
419	20240402	134700	356812174	1844	1847	1847	1844	166
420	20240402	134600	356505740	1843	1848	1848	1843	7000
421	20240402	134500	343600581	1848	1849	1849	1848	750
422	20240402	134400	342214557	1850	1850	1850	1850	969
423	20240402	134300	340421907	1850	1850	1850	1850	0
424	20240402	134200	340421907	1850	1850	1850	1850	0
425	20240402	134100	340421907	1850	1853	1853	1850	4260
426	20240402	134000	332538305	1853	1853	1853	1853	70
427	20240402	133900	332408595	1857	1857	1857	1857	0
428	20240402	133800	332408595	1857	1857	1857	1857	0
429	20240402	133700	332408595	1857	1857	1857	1857	0
430	20240402	133600	332408595	1857	1857	1857	1857	1924
431	20240402	133500	328835727	1857	1857	1857	1857	0
432	20240402	133400	328835727	1857	1857	1857	1857	0
433	20240402	133300	328835727	1857	1857	1857	1857	21
434	20240402	133200	328796730	1857	1857	1857	1857	37
435	20240402	133100	328728021	1857	1855	1857	1855	1045
436	20240402	133000	326789540	1855	1855	1855	1855	0
437	20240402	132900	326789540	1855	1856	1856	1855	184
438	20240402	132800	326448053	1856	1856	1856	1856	0
439	20240402	132700	326448053	1856	1856	1856	1856	0
440	20240402	132600	326448053	1856	1856	1856	1856	0
441	20240402	132500	326448053	1856	1856	1856	1856	0
442	20240402	132400	326448053	1856	1856	1856	1856	1
443	20240402	132300	326446197	1856	1856	1856	1856	2
444	20240402	132200	326442485	1857	1857	1857	1857	0
445	20240402	132100	326442485	1857	1857	1857	1857	4
446	20240402	132000	326435057	1855	1855	1855	1855	0
447	20240402	131900	326435057	1855	1853	1857	1852	1002
448	20240402	131800	324578909	1858	1858	1858	1858	0
449	20240402	131700	324578909	1858	1858	1858	1858	0
450	20240402	131600	324578909	1858	1858	1858	1858	1
451	20240402	131500	324577051	1852	1852	1852	1852	0
452	20240402	131400	324577051	1852	1852	1852	1852	0
453	20240402	131300	324577051	1852	1852	1852	1852	0
454	20240402	131200	324577051	1852	1855	1855	1852	213
455	20240402	131100	324182539	1858	1858	1858	1858	0
456	20240402	131000	324182539	1858	1858	1858	1858	0
457	20240402	130900	324182539	1858	1858	1858	1858	0
458	20240402	130800	324182539	1858	1858	1858	1858	39
459	20240402	130700	324110077	1858	1858	1858	1858	1
460	20240402	130600	324108219	1851	1851	1851	1851	0
461	20240402	130500	324108219	1851	1851	1851	1851	0
462	20240402	130400	324108219	1851	1851	1851	1851	11
463	20240402	130300	324087858	1858	1850	1858	1850	53
464	20240402	130200	323989800	1850	1851	1851	1850	465
465	20240402	130100	323129270	1850	1850	1850	1850	0
466	20240402	130000	323129270	1850	1851	1851	1850	488
467	20240402	125900	322226220	1851	1851	1851	1851	0
468	20240402	125800	322226220	1851	1854	1854	1851	5293
469	20240402	125700	312423641	1855	1855	1855	1855	100
470	20240402	125600	312238141	1855	1855	1855	1855	0
471	20240402	125500	312238141	1855	1855	1855	1855	0
472	20240402	125400	312238141	1855	1855	1855	1855	0
473	20240402	125300	312238141	1855	1855	1855	1855	201
474	20240402	125200	311865286	1859	1859	1859	1859	0
475	20240402	125100	311865286	1859	1857	1859	1857	5
476	20240402	125000	311855997	1856	1856	1856	1856	148
477	20240402	124900	311581309	1856	1856	1856	1856	10
478	20240402	124800	311562749	1856	1856	1856	1856	0
479	20240402	124700	311562749	1856	1856	1856	1856	1
480	20240402	124600	311560893	1856	1856	1856	1856	106
481	20240402	124500	311364157	1851	1851	1851	1851	0
482	20240402	124400	311364157	1851	1851	1851	1851	0
483	20240402	124300	311364157	1851	1851	1851	1851	200
484	20240402	124200	310993957	1851	1854	1854	1851	442
485	20240402	124100	310175386	1854	1854	1854	1854	0
486	20240402	124000	310175386	1854	1854	1854	1854	0
487	20240402	123900	310175386	1854	1854	1854	1854	0
488	20240402	123800	310175386	1854	1856	1856	1854	1508
489	20240402	123700	307379074	1856	1856	1856	1856	4
490	20240402	123600	307371650	1854	1854	1854	1854	0
491	20240402	123500	307371650	1854	1854	1854	1854	0
492	20240402	123400	307371650	1854	1854	1854	1854	36
493	20240402	123300	307304906	1854	1854	1854	1854	0
494	20240402	123200	307304906	1854	1853	1854	1853	26
495	20240402	123100	307256712	1853	1853	1853	1853	90
496	20240402	123000	307089942	1853	1853	1853	1853	6
497	20240402	122900	307078824	1853	1853	1853	1853	2
498	20240402	122800	307075118	1853	1853	1853	1853	0
499	20240402	122700	307075118	1853	1853	1853	1853	3
500	20240402	122600	307069559	1853	1853	1853	1853	40
501	20240402	122500	306995439	1853	1853	1853	1853	2
502	20240402	122400	306991733	1853	1853	1853	1853	2
503	20240402	122300	306988027	1854	1854	1854	1854	0
504	20240402	122200	306988027	1854	1859	1859	1854	11
505	20240402	122100	306967588	1859	1854	1859	1854	64
506	20240402	122000	306848627	1848	1853	1853	1848	1101
507	20240402	121900	304812071	1850	1850	1850	1850	0
508	20240402	121800	304812071	1850	1850	1850	1850	0
509	20240402	121700	304812071	1850	1850	1850	1850	21
510	20240402	121600	304773221	1850	1852	1852	1850	296
511	20240402	121500	304225506	1851	1852	1852	1851	833
512	20240402	121400	302682878	1852	1852	1852	1852	1
513	20240402	121300	302681026	1851	1851	1851	1851	0
514	20240402	121200	302681026	1851	1851	1851	1851	0
515	20240402	121100	302681026	1851	1851	1851	1851	0
516	20240402	121000	302681026	1851	1858	1858	1851	700
517	20240402	120900	301385019	1850	1850	1850	1850	0
518	20240402	120800	301385019	1850	1850	1850	1850	0
519	20240402	120700	301385019	1850	1851	1851	1850	30
520	20240402	120600	301329516	1859	1853	1859	1853	7
521	20240402	120500	301316524	1850	1850	1850	1850	0
522	20240402	120400	301316524	1850	1850	1850	1850	0
523	20240402	120300	301316524	1850	1850	1850	1850	0
524	20240402	120200	301316524	1850	1850	1850	1850	0
525	20240402	120100	301316524	1850	1850	1850	1850	0
526	20240402	120000	301316524	1850	1851	1851	1850	1459
527	20240402	115900	298616874	1853	1853	1853	1853	750
528	20240402	115800	297227124	1853	1853	1853	1853	30
529	20240402	115700	297171534	1850	1857	1857	1850	2000
530	20240402	115600	293467600	1859	1859	1859	1859	0
531	20240402	115500	293467600	1859	1859	1859	1859	0
532	20240402	115400	293467600	1859	1859	1859	1859	2299
533	20240402	115300	289193759	1857	1857	1857	1857	0
534	20240402	115200	289193759	1857	1857	1857	1857	5
535	20240402	115100	289184474	1857	1857	1857	1857	25
536	20240402	115000	289138049	1859	1859	1859	1859	56
537	20240402	114900	289033945	1857	1857	1857	1857	438
538	20240402	114800	288220579	1857	1857	1857	1857	1
539	20240402	114700	288218722	1859	1859	1859	1859	58
540	20240402	114600	288110900	1852	1852	1852	1852	443
541	20240402	114500	287290464	1852	1852	1852	1852	163
542	20240402	114400	286988588	1859	1859	1859	1859	0
543	20240402	114300	286988588	1859	1859	1859	1859	178
544	20240402	114200	286657686	1859	1859	1859	1855	684
545	20240402	114100	285387962	1855	1855	1855	1855	543
546	20240402	114000	284380697	1855	1855	1855	1855	3
547	20240402	113900	284375132	1851	1851	1851	1851	878
548	20240402	113800	282749954	1850	1850	1850	1850	0
549	20240402	113700	282749954	1850	1850	1850	1850	90
550	20240402	113600	282583454	1855	1855	1855	1855	0
551	20240402	113500	282583454	1855	1855	1855	1855	5
552	20240402	113400	282574179	1855	1855	1855	1855	0
553	20240402	113300	282574179	1855	1855	1855	1855	10
554	20240402	113200	282555629	1855	1855	1855	1855	400
555	20240402	113100	281813629	1855	1855	1855	1855	0
556	20240402	113000	281813629	1855	1855	1855	1855	30
557	20240402	112900	281757979	1848	1849	1849	1848	672
558	20240402	112800	280516065	1855	1855	1855	1855	70
559	20240402	112700	280386215	1848	1854	1855	1848	3302
560	20240402	112600	274283669	1850	1854	1854	1850	297
561	20240402	112500	273733819	1854	1854	1854	1854	113
562	20240402	112400	273524317	1854	1849	1854	1849	1676
563	20240402	112300	270424077	1849	1849	1849	1849	30
564	20240402	112200	270368607	1849	1849	1849	1849	70
565	20240402	112100	270239177	1849	1849	1849	1849	329
566	20240402	112000	269630856	1849	1846	1849	1846	402
567	20240402	111900	268888374	1846	1842	1849	1842	630
568	20240402	111800	267727584	1849	1849	1849	1849	86
569	20240402	111700	267568570	1849	1841	1849	1841	384
570	20240402	111600	266861042	1842	1842	1842	1842	60
571	20240402	111500	266750522	1842	1850	1850	1842	4542
572	20240402	111400	258382703	1847	1852	1852	1847	9222
573	20240402	111300	241327694	1855	1855	1855	1855	60
574	20240402	111200	241216394	1858	1858	1858	1858	60
575	20240402	111100	241104914	1859	1859	1859	1859	60
576	20240402	111000	240993374	1851	1859	1859	1851	31
577	20240402	110900	240935753	1859	1859	1859	1859	60
578	20240402	110800	240824213	1859	1859	1859	1859	60
579	20240402	110700	240712673	1851	1859	1859	1851	34
580	20240402	110600	240649475	1859	1860	1860	1850	5060
581	20240402	110500	231280135	1860	1861	1861	1860	92
582	20240402	110400	231109014	1861	1862	1862	1861	93
583	20240402	110300	230935910	1862	1863	1863	1862	564
584	20240402	110200	229885180	1863	1863	1863	1862	63
585	20240402	110100	229767814	1863	1861	1863	1861	32
586	20240402	110000	229708202	1863	1864	1864	1862	89
587	20240402	105900	229542436	1864	1864	1864	1864	0
588	20240402	105800	229542436	1864	1864	1864	1864	0
589	20240402	105700	229542436	1864	1864	1864	1864	0
590	20240402	105600	229542436	1864	1864	1864	1864	0
591	20240402	105500	229542436	1864	1864	1864	1864	1
592	20240402	105400	229540572	1864	1864	1864	1864	0
593	20240402	105300	229540572	1864	1864	1864	1864	30
594	20240402	105200	229484652	1864	1864	1864	1864	348
595	20240402	105100	228835980	1852	1853	1853	1852	4000
596	20240402	105000	221424103	1853	1864	1864	1853	854
597	20240402	104900	219840489	1853	1853	1853	1853	875
598	20240402	104800	218219114	1852	1852	1852	1852	57
599	20240402	104700	218113550	1851	1852	1852	1851	736
600	20240402	104600	216751076	1852	1852	1865	1851	300
601	20240402	104500	216195552	1852	1850	1854	1850	5417
602	20240402	104400	206161466	1852	1853	1854	1851	1061
603	20240402	104300	204196349	1854	1859	1859	1854	3627
604	20240402	104200	197463159	1859	1864	1864	1859	422
605	20240402	104100	196678635	1864	1864	1864	1864	1
606	20240402	104000	196676771	1864	1859	1864	1859	239
607	20240402	103900	196232365	1859	1859	1859	1859	2
608	20240402	103800	196228647	1857	1861	1861	1857	200
609	20240402	103700	195856991	1859	1861	1861	1859	3413
610	20240402	103600	189510228	1860	1865	1865	1860	1869
611	20240402	103500	186029983	1865	1866	1866	1865	142
612	20240402	103400	185765123	1866	1867	1867	1866	873
613	20240402	103300	184135752	1867	1867	1867	1860	2110
614	20240402	103200	180207318	1867	1870	1870	1867	1818
615	20240402	103100	176811339	1870	1869	1870	1869	49
616	20240402	103000	176719738	1868	1868	1868	1868	171
617	20240402	102900	176400310	1870	1862	1870	1861	914
618	20240402	102800	174696990	1862	1868	1868	1862	1630
619	20240402	102700	171660421	1868	1865	1868	1865	4140
620	20240402	102600	163927051	1867	1874	1874	1867	9327
621	20240402	102500	146470371	1874	1880	1880	1873	6730
622	20240402	102400	133830737	1880	1880	1880	1880	19
623	20240402	102300	133795017	1880	1880	1880	1880	20
624	20240402	102200	133757417	1880	1878	1880	1878	1348
625	20240402	102100	131224691	1879	1879	1879	1879	494
626	20240402	102000	130296465	1879	1878	1879	1878	1149
627	20240402	101900	128138607	1879	1874	1879	1873	653
628	20240402	101800	126915186	1879	1879	1879	1879	21
629	20240402	101700	126875727	1872	1885	1885	1872	4044
630	20240402	101600	119292334	1882	1893	1893	1882	12187
631	20240402	101500	96302054	1893	1893	1893	1893	10
632	20240402	101400	96283124	1893	1893	1893	1893	0
633	20240402	101300	96283124	1893	1893	1893	1893	9
634	20240402	101200	96266087	1893	1902	1902	1893	31
635	20240402	101100	96207350	1892	1897	1897	1892	3431
636	20240402	101000	89705274	1895	1900	1900	1895	556
637	20240402	100900	88651058	1901	1902	1902	1901	12
638	20240402	100800	88628235	1909	1909	1909	1909	0
639	20240402	100700	88628235	1909	1909	1909	1909	0
640	20240402	100600	88628235	1909	1909	1909	1909	0
641	20240402	100500	88628235	1909	1908	1909	1908	5
642	20240402	100400	88618694	1909	1909	1909	1909	0
643	20240402	100300	88618694	1909	1910	1910	1903	123
644	20240402	100200	88384565	1903	1903	1903	1903	0
645	20240402	100100	88384565	1903	1903	1903	1903	0
646	20240402	100000	88384565	1903	1905	1911	1903	15
647	20240402	095900	88355934	1906	1906	1907	1906	187
648	20240402	095800	87999476	1912	1912	1912	1912	100
649	20240402	095700	87808276	1912	1912	1912	1912	6
650	20240402	095600	87796804	1912	1912	1912	1912	4
651	20240402	095500	87789156	1912	1912	1912	1912	101
652	20240402	095400	87596044	1896	1910	1912	1896	58
653	20240402	095300	87485718	1912	1912	1912	1912	2
654	20240402	095200	87481894	1913	1912	1913	1912	203
655	20240402	095100	87093756	1913	1913	1913	1913	5
656	20240402	095000	87084191	1913	1903	1913	1903	31
657	20240402	094900	87025188	1913	1903	1913	1903	108
658	20240402	094800	86819584	1913	1903	1913	1903	142
659	20240402	094700	86549348	1903	1903	1903	1903	0
660	20240402	094600	86549348	1903	1913	1913	1898	1068
661	20240402	094500	84520004	1903	1924	1924	1902	257
662	20240402	094400	84030873	1903	1903	1903	1903	200
663	20240402	094300	83650273	1919	1918	1919	1918	125
664	20240402	094200	83410457	1918	1917	1918	1917	3051
665	20240402	094100	77560255	1916	1901	1916	1901	5193
666	20240402	094000	67643663	1915	1909	1915	1902	264
667	20240402	093900	67141270	1910	1910	1910	1910	1
668	20240402	093800	67139360	1918	1918	1918	1918	1
669	20240402	093700	67137442	1911	1917	1917	1911	851
670	20240402	093600	65509975	1918	1918	1918	1918	1
671	20240402	093500	65508057	1917	1917	1917	1904	409
672	20240402	093400	64724184	1917	1918	1918	1917	58
673	20240402	093300	64612955	1918	1916	1918	1916	9
674	20240402	093200	64595695	1916	1918	1918	1916	11
675	20240402	093100	64574599	1918	1918	1918	1918	601
676	20240402	093000	63421881	1918	1918	1918	1918	118
677	20240402	092900	63195557	1918	1905	1918	1904	465
678	20240402	092800	62306327	1918	1918	1918	1918	234
679	20240402	092700	61857515	1918	1918	1918	1918	35
680	20240402	092600	61790385	1918	1918	1918	1918	340
681	20240402	092500	61138265	1918	1918	1918	1918	34
682	20240402	092400	61073053	1918	1909	1918	1909	2035
683	20240402	092300	57181635	1910	1895	1910	1895	2044
684	20240402	092200	53289743	1895	1895	1895	1887	219
685	20240402	092100	52876016	1895	1895	1895	1895	36
686	20240402	092000	52807796	1895	1888	1895	1887	355
687	20240402	091900	52137569	1895	1888	1895	1887	217
688	20240402	091800	51727224	1887	1892	1907	1885	6548
689	20240402	091700	39366062	1910	1913	1913	1910	303
690	20240402	091600	38787281	1914	1913	1914	1913	388
691	20240402	091500	38045010	1914	1915	1915	1890	35
692	20240402	091400	37978027	1886	1917	1918	1886	1879
693	20240402	091300	34416952	1918	1919	1919	1918	33
694	20240402	091200	34353641	1900	1926	1926	1900	1673
695	20240402	091100	31172542	1926	1915	1926	1915	50
696	20240402	091000	31076429	1926	1926	1926	1926	49
697	20240402	090900	30982055	1926	1928	1928	1926	43
698	20240402	090800	30899183	1920	1928	1928	1920	299
699	20240402	090700	30323066	1928	1928	1928	1928	43
700	20240402	090600	30240162	1928	1929	1929	1928	33
701	20240402	090500	30176521	1929	1938	1938	1884	1435
702	20240402	090400	27444750	1938	1939	1940	1938	1016
703	20240402	090300	25473911	1939	1940	1940	1939	146
704	20240402	090200	25190688	1942	1937	1942	1937	1452
705	20240402	090100	22372404	1942	1913	1943	1905	8116
706	20240402	090000	6907780	1944	1941	1945	1917	3575