KissMeData/234100/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	202400	588121534	1863	1863	1863	1863	3191
3	20240412	202300	588121534	1863	1863	1863	1863	0
4	20240412	202200	588121534	1863	1863	1863	1863	0
5	20240412	202100	588121534	1863	1863	1863	1863	0
6	20240412	202000	588121534	1863	1863	1863	1863	0
7	20240412	201900	588121534	1863	1863	1863	1863	0
8	20240412	201800	588121534	1863	1863	1863	1863	0
9	20240412	201700	588121534	1863	1863	1863	1863	0
10	20240412	201600	588121534	1863	1863	1863	1863	0
11	20240412	201500	588121534	1863	1863	1863	1863	0
12	20240412	201400	588121534	1863	1863	1863	1863	0
13	20240412	201300	588121534	1863	1863	1863	1863	0
14	20240412	201200	588121534	1863	1863	1863	1863	0
15	20240412	201100	588121534	1863	1863	1863	1863	0
16	20240412	201000	588121534	1863	1863	1863	1863	0
17	20240412	200900	588121534	1863	1863	1863	1863	0
18	20240412	200800	588121534	1863	1863	1863	1863	0
19	20240412	200700	588121534	1863	1863	1863	1863	0
20	20240412	200600	588121534	1863	1863	1863	1863	0
21	20240412	200500	588121534	1863	1863	1863	1863	0
22	20240412	200400	588121534	1863	1863	1863	1863	0
23	20240412	200300	588121534	1863	1863	1863	1863	0
24	20240412	200200	588121534	1863	1863	1863	1863	0
25	20240412	200100	588121534	1863	1863	1863	1863	0
26	20240412	200000	588121534	1863	1863	1863	1863	0
27	20240412	195900	588121534	1863	1863	1863	1863	0
28	20240412	195800	588121534	1863	1863	1863	1863	0
29	20240412	195700	588121534	1863	1863	1863	1863	0
30	20240412	195600	588121534	1863	1863	1863	1863	0
31	20240412	195500	588121534	1863	1863	1863	1863	0
32	20240412	195400	588121534	1863	1863	1863	1863	3191
33	20240412	195300	588121534	1863	1863	1863	1863	0
34	20240412	195200	588121534	1863	1863	1863	1863	0
35	20240412	195100	588121534	1863	1863	1863	1863	0
36	20240412	195000	588121534	1863	1863	1863	1863	0
37	20240412	194900	588121534	1863	1863	1863	1863	0
38	20240412	194800	588121534	1863	1863	1863	1863	0
39	20240412	194700	588121534	1863	1863	1863	1863	0
40	20240412	194600	588121534	1863	1863	1863	1863	0
41	20240412	194500	588121534	1863	1863	1863	1863	0
42	20240412	194400	588121534	1863	1863	1863	1863	0
43	20240412	194300	588121534	1863	1863	1863	1863	0
44	20240412	194200	588121534	1863	1863	1863	1863	0
45	20240412	194100	588121534	1863	1863	1863	1863	0
46	20240412	194000	588121534	1863	1863	1863	1863	0
47	20240412	193900	588121534	1863	1863	1863	1863	0
48	20240412	193800	588121534	1863	1863	1863	1863	0
49	20240412	193700	588121534	1863	1863	1863	1863	0
50	20240412	193600	588121534	1863	1863	1863	1863	0
51	20240412	193500	588121534	1863	1863	1863	1863	0
52	20240412	193400	588121534	1863	1863	1863	1863	0
53	20240412	193300	588121534	1863	1863	1863	1863	0
54	20240412	193200	588121534	1863	1863	1863	1863	0
55	20240412	193100	588121534	1863	1863	1863	1863	0
56	20240412	193000	588121534	1863	1863	1863	1863	0
57	20240412	192900	588121534	1863	1863	1863	1863	0
58	20240412	192800	588121534	1863	1863	1863	1863	0
59	20240412	192700	588121534	1863	1863	1863	1863	0
60	20240412	192600	588121534	1863	1863	1863	1863	0
61	20240412	192500	588121534	1863	1863	1863	1863	0
62	20240412	192400	588121534	1863	1863	1863	1863	3191
63	20240412	192300	588121534	1863	1863	1863	1863	0
64	20240412	192200	588121534	1863	1863	1863	1863	0
65	20240412	192100	588121534	1863	1863	1863	1863	0
66	20240412	192000	588121534	1863	1863	1863	1863	0
67	20240412	191900	588121534	1863	1863	1863	1863	0
68	20240412	191800	588121534	1863	1863	1863	1863	0
69	20240412	191700	588121534	1863	1863	1863	1863	0
70	20240412	191600	588121534	1863	1863	1863	1863	0
71	20240412	191500	588121534	1863	1863	1863	1863	0
72	20240412	191400	588121534	1863	1863	1863	1863	0
73	20240412	191300	588121534	1863	1863	1863	1863	0
74	20240412	191200	588121534	1863	1863	1863	1863	0
75	20240412	191100	588121534	1863	1863	1863	1863	0
76	20240412	191000	588121534	1863	1863	1863	1863	0
77	20240412	190900	588121534	1863	1863	1863	1863	0
78	20240412	190800	588121534	1863	1863	1863	1863	0
79	20240412	190700	588121534	1863	1863	1863	1863	0
80	20240412	190600	588121534	1863	1863	1863	1863	0
81	20240412	190500	588121534	1863	1863	1863	1863	0
82	20240412	190400	588121534	1863	1863	1863	1863	0
83	20240412	190300	588121534	1863	1863	1863	1863	0
84	20240412	190200	588121534	1863	1863	1863	1863	0
85	20240412	190100	588121534	1863	1863	1863	1863	0
86	20240412	190000	588121534	1863	1863	1863	1863	0
87	20240412	185900	588121534	1863	1863	1863	1863	0
88	20240412	185800	588121534	1863	1863	1863	1863	0
89	20240412	185700	588121534	1863	1863	1863	1863	0
90	20240412	185600	588121534	1863	1863	1863	1863	0
91	20240412	185500	588121534	1863	1863	1863	1863	0
92	20240412	185400	588121534	1863	1863	1863	1863	3191
93	20240412	185300	588121534	1863	1863	1863	1863	0
94	20240412	185200	588121534	1863	1863	1863	1863	0
95	20240412	185100	588121534	1863	1863	1863	1863	0
96	20240412	185000	588121534	1863	1863	1863	1863	0
97	20240412	184900	588121534	1863	1863	1863	1863	0
98	20240412	184800	588121534	1863	1863	1863	1863	0
99	20240412	184700	588121534	1863	1863	1863	1863	0
100	20240412	184600	588121534	1863	1863	1863	1863	0
101	20240412	184500	588121534	1863	1863	1863	1863	0
102	20240412	184400	588121534	1863	1863	1863	1863	0
103	20240412	184300	588121534	1863	1863	1863	1863	0
104	20240412	184200	588121534	1863	1863	1863	1863	0
105	20240412	184100	588121534	1863	1863	1863	1863	0
106	20240412	184000	588121534	1863	1863	1863	1863	0
107	20240412	183900	588121534	1863	1863	1863	1863	0
108	20240412	183800	588121534	1863	1863	1863	1863	0
109	20240412	183700	588121534	1863	1863	1863	1863	0
110	20240412	183600	588121534	1863	1863	1863	1863	0
111	20240412	183500	588121534	1863	1863	1863	1863	0
112	20240412	183400	588121534	1863	1863	1863	1863	0
113	20240412	183300	588121534	1863	1863	1863	1863	0
114	20240412	183200	588121534	1863	1863	1863	1863	0
115	20240412	183100	588121534	1863	1863	1863	1863	0
116	20240412	183000	588121534	1863	1863	1863	1863	0
117	20240412	182900	588121534	1863	1863	1863	1863	0
118	20240412	182800	588121534	1863	1863	1863	1863	0
119	20240412	182700	588121534	1863	1863	1863	1863	0
120	20240412	182600	588121534	1863	1863	1863	1863	0
121	20240412	182500	588121534	1863	1863	1863	1863	0
122	20240412	182400	588121534	1863	1863	1863	1863	3191
123	20240412	182300	588121534	1863	1863	1863	1863	0
124	20240412	182200	588121534	1863	1863	1863	1863	0
125	20240412	182100	588121534	1863	1863	1863	1863	0
126	20240412	182000	588121534	1863	1863	1863	1863	0
127	20240412	181900	588121534	1863	1863	1863	1863	0
128	20240412	181800	588121534	1863	1863	1863	1863	0
129	20240412	181700	588121534	1863	1863	1863	1863	0
130	20240412	181600	588121534	1863	1863	1863	1863	0
131	20240412	181500	588121534	1863	1863	1863	1863	0
132	20240412	181400	588121534	1863	1863	1863	1863	0
133	20240412	181300	588121534	1863	1863	1863	1863	0
134	20240412	181200	588121534	1863	1863	1863	1863	0
135	20240412	181100	588121534	1863	1863	1863	1863	0
136	20240412	181000	588121534	1863	1863	1863	1863	0
137	20240412	180900	588121534	1863	1863	1863	1863	0
138	20240412	180800	588121534	1863	1863	1863	1863	0
139	20240412	180700	588121534	1863	1863	1863	1863	0
140	20240412	180600	588121534	1863	1863	1863	1863	0
141	20240412	180500	588121534	1863	1863	1863	1863	0
142	20240412	180400	588121534	1863	1863	1863	1863	0
143	20240412	180300	588121534	1863	1863	1863	1863	0
144	20240412	180200	588121534	1863	1863	1863	1863	0
145	20240412	180100	588121534	1863	1863	1863	1863	0
146	20240412	180000	588121534	1863	1863	1863	1863	0
147	20240412	175900	588121534	1863	1863	1863	1863	0
148	20240412	175800	588121534	1863	1863	1863	1863	0
149	20240412	175700	588121534	1863	1863	1863	1863	0
150	20240412	175600	588121534	1863	1863	1863	1863	0
151	20240412	175500	588121534	1863	1863	1863	1863	0
152	20240412	175400	588121534	1863	1863	1863	1863	3191
153	20240412	175300	588121534	1863	1863	1863	1863	0
154	20240412	175200	588121534	1863	1863	1863	1863	0
155	20240412	175100	588121534	1863	1863	1863	1863	0
156	20240412	175000	588121534	1863	1863	1863	1863	0
157	20240412	174900	588121534	1863	1863	1863	1863	0
158	20240412	174800	588121534	1863	1863	1863	1863	0
159	20240412	174700	588121534	1863	1863	1863	1863	0
160	20240412	174600	588121534	1863	1863	1863	1863	0
161	20240412	174500	588121534	1863	1863	1863	1863	0
162	20240412	174400	588121534	1863	1863	1863	1863	0
163	20240412	174300	588121534	1863	1863	1863	1863	0
164	20240412	174200	588121534	1863	1863	1863	1863	0
165	20240412	174100	588121534	1863	1863	1863	1863	0
166	20240412	174000	588121534	1863	1863	1863	1863	0
167	20240412	173900	588121534	1863	1863	1863	1863	0
168	20240412	173800	588121534	1863	1863	1863	1863	0
169	20240412	173700	588121534	1863	1863	1863	1863	0
170	20240412	173600	588121534	1863	1863	1863	1863	0
171	20240412	173500	588121534	1863	1863	1863	1863	0
172	20240412	173400	588121534	1863	1863	1863	1863	0
173	20240412	173300	588121534	1863	1863	1863	1863	0
174	20240412	173200	588121534	1863	1863	1863	1863	0
175	20240412	173100	588121534	1863	1863	1863	1863	0
176	20240412	173000	588121534	1863	1863	1863	1863	0
177	20240412	172900	588121534	1863	1863	1863	1863	0
178	20240412	172800	588121534	1863	1863	1863	1863	0
179	20240412	172700	588121534	1863	1863	1863	1863	0
180	20240412	172600	588121534	1863	1863	1863	1863	0
181	20240412	172500	588121534	1863	1863	1863	1863	0
182	20240412	172400	588121534	1863	1863	1863	1863	3191
183	20240412	172300	588121534	1863	1863	1863	1863	0
184	20240412	172200	588121534	1863	1863	1863	1863	0
185	20240412	172100	588121534	1863	1863	1863	1863	0
186	20240412	172000	588121534	1863	1863	1863	1863	0
187	20240412	171900	588121534	1863	1863	1863	1863	0
188	20240412	171800	588121534	1863	1863	1863	1863	0
189	20240412	171700	588121534	1863	1863	1863	1863	0
190	20240412	171600	588121534	1863	1863	1863	1863	0
191	20240412	171500	588121534	1863	1863	1863	1863	0
192	20240412	171400	588121534	1863	1863	1863	1863	0
193	20240412	171300	588121534	1863	1863	1863	1863	0
194	20240412	171200	588121534	1863	1863	1863	1863	0
195	20240412	171100	588121534	1863	1863	1863	1863	0
196	20240412	171000	588121534	1863	1863	1863	1863	0
197	20240412	170900	588121534	1863	1863	1863	1863	0
198	20240412	170800	588121534	1863	1863	1863	1863	0
199	20240412	170700	588121534	1863	1863	1863	1863	0
200	20240412	170600	588121534	1863	1863	1863	1863	0
201	20240412	170500	588121534	1863	1863	1863	1863	0
202	20240412	170400	588121534	1863	1863	1863	1863	0
203	20240412	170300	588121534	1863	1863	1863	1863	0
204	20240412	170200	588121534	1863	1863	1863	1863	0
205	20240412	170100	588121534	1863	1863	1863	1863	0
206	20240412	170000	588121534	1863	1863	1863	1863	0
207	20240412	165900	588121534	1863	1863	1863	1863	0
208	20240412	165800	588121534	1863	1863	1863	1863	0
209	20240412	165700	588121534	1863	1863	1863	1863	0
210	20240412	165600	588121534	1863	1863	1863	1863	0
211	20240412	165500	588121534	1863	1863	1863	1863	0
212	20240412	165400	588121534	1863	1863	1863	1863	3191
213	20240412	165300	588121534	1863	1863	1863	1863	0
214	20240412	165200	588121534	1863	1863	1863	1863	0
215	20240412	165100	588121534	1863	1863	1863	1863	0
216	20240412	165000	588121534	1863	1863	1863	1863	0
217	20240412	164900	588121534	1863	1863	1863	1863	0
218	20240412	164800	588121534	1863	1863	1863	1863	0
219	20240412	164700	588121534	1863	1863	1863	1863	0
220	20240412	164600	588121534	1863	1863	1863	1863	0
221	20240412	164500	588121534	1863	1863	1863	1863	0
222	20240412	164400	588121534	1863	1863	1863	1863	0
223	20240412	164300	588121534	1863	1863	1863	1863	0
224	20240412	164200	588121534	1863	1863	1863	1863	0
225	20240412	164100	588121534	1863	1863	1863	1863	0
226	20240412	164000	588121534	1863	1863	1863	1863	0
227	20240412	163900	588121534	1863	1863	1863	1863	0
228	20240412	163800	588121534	1863	1863	1863	1863	0
229	20240412	163700	588121534	1863	1863	1863	1863	0
230	20240412	163600	588121534	1863	1863	1863	1863	0
231	20240412	163500	588121534	1863	1863	1863	1863	0
232	20240412	163400	588121534	1863	1863	1863	1863	0
233	20240412	163300	588121534	1863	1863	1863	1863	0
234	20240412	163200	588121534	1863	1863	1863	1863	0
235	20240412	163100	588121534	1863	1863	1863	1863	0
236	20240412	163000	588121534	1863	1863	1863	1863	0
237	20240412	162900	588121534	1863	1863	1863	1863	0
238	20240412	162800	588121534	1863	1863	1863	1863	0
239	20240412	162700	588121534	1863	1863	1863	1863	0
240	20240412	162600	588121534	1863	1863	1863	1863	0
241	20240412	162500	588121534	1863	1863	1863	1863	0
242	20240412	162400	588121534	1863	1863	1863	1863	3191
243	20240412	162300	588121534	1863	1863	1863	1863	0
244	20240412	162200	588121534	1863	1863	1863	1863	0
245	20240412	162100	588121534	1863	1863	1863	1863	0
246	20240412	162000	588121534	1863	1863	1863	1863	0
247	20240412	161900	588121534	1863	1863	1863	1863	0
248	20240412	161800	588121534	1863	1863	1863	1863	0
249	20240412	161700	588121534	1863	1863	1863	1863	0
250	20240412	161600	588121534	1863	1863	1863	1863	0
251	20240412	161500	588121534	1863	1863	1863	1863	0
252	20240412	161400	588121534	1863	1863	1863	1863	0
253	20240412	161300	588121534	1863	1863	1863	1863	0
254	20240412	161200	588121534	1863	1863	1863	1863	0
255	20240412	161100	588121534	1863	1863	1863	1863	0
256	20240412	161000	588121534	1863	1863	1863	1863	0
257	20240412	160900	588121534	1863	1863	1863	1863	0
258	20240412	160800	588121534	1863	1863	1863	1863	0
259	20240412	160700	588121534	1863	1863	1863	1863	0
260	20240412	160600	588121534	1863	1863	1863	1863	0
261	20240412	160500	588121534	1863	1863	1863	1863	0
262	20240412	160400	588121534	1863	1863	1863	1863	0
263	20240412	160300	588121534	1863	1863	1863	1863	0
264	20240412	160200	588121534	1863	1863	1863	1863	0
265	20240412	160100	588121534	1863	1863	1863	1863	0
266	20240412	160000	588121534	1863	1863	1863	1863	0
267	20240412	155900	588121534	1863	1863	1863	1863	0
268	20240412	155800	588121534	1863	1863	1863	1863	0
269	20240412	155700	588121534	1863	1863	1863	1863	0
270	20240412	155600	588121534	1863	1863	1863	1863	0
271	20240412	155500	588121534	1863	1863	1863	1863	0
272	20240412	155400	588121534	1863	1863	1863	1863	3191
273	20240412	155300	588121534	1863	1863	1863	1863	0
274	20240412	155200	588121534	1863	1863	1863	1863	0
275	20240412	155100	588121534	1863	1863	1863	1863	0
276	20240412	155000	588121534	1863	1863	1863	1863	0
277	20240412	154900	588121534	1863	1863	1863	1863	0
278	20240412	154800	588121534	1863	1863	1863	1863	0
279	20240412	154700	588121534	1863	1863	1863	1863	0
280	20240412	154600	588121534	1863	1863	1863	1863	0
281	20240412	154500	588121534	1863	1863	1863	1863	0
282	20240412	154400	588121534	1863	1863	1863	1863	0
283	20240412	154300	588121534	1863	1863	1863	1863	0
284	20240412	154200	588121534	1863	1863	1863	1863	0
285	20240412	154100	588121534	1863	1863	1863	1863	0
286	20240412	154000	588121534	1863	1863	1863	1863	0
287	20240412	153900	588121534	1863	1863	1863	1863	0
288	20240412	153800	588121534	1863	1863	1863	1863	0
289	20240412	153700	588121534	1863	1863	1863	1863	0
290	20240412	153600	588121534	1863	1863	1863	1863	0
291	20240412	153500	588121534	1863	1863	1863	1863	0
292	20240412	153400	588121534	1863	1863	1863	1863	0
293	20240412	153300	588121534	1863	1863	1863	1863	0
294	20240412	153200	588121534	1863	1863	1863	1863	0
295	20240412	153100	588121534	1863	1863	1863	1863	0
296	20240412	153000	588121534	1863	1863	1863	1863	3191
297	20240412	152900	582176701	1862	1862	1862	1862	0
298	20240412	152800	582176701	1862	1862	1862	1862	0
299	20240412	152700	582176701	1862	1862	1862	1862	0
300	20240412	152600	582176701	1862	1862	1862	1862	0
301	20240412	152500	582176701	1862	1862	1862	1862	0
302	20240412	152400	582176701	1862	1862	1862	1862	0
303	20240412	152300	582176701	1862	1862	1862	1862	0
304	20240412	152200	582176701	1862	1862	1862	1862	0
305	20240412	152100	582176701	1862	1862	1862	1862	0
306	20240412	152000	582176701	1862	1862	1862	1862	0
307	20240412	151900	582176701	1862	1860	1862	1859	1409
308	20240412	151800	579555767	1862	1864	1864	1860	4955
309	20240412	151700	570333165	1865	1865	1865	1865	0
310	20240412	151600	570333165	1865	1865	1865	1865	1
311	20240412	151500	570331300	1864	1864	1864	1864	0
312	20240412	151400	570331300	1864	1864	1864	1864	0
313	20240412	151300	570331300	1864	1864	1864	1864	101
314	20240412	151200	570143036	1868	1868	1868	1868	0
315	20240412	151100	570143036	1868	1868	1868	1868	0
316	20240412	151000	570143036	1868	1864	1868	1864	105
317	20240412	150900	569946912	1869	1869	1869	1869	267
318	20240412	150800	569447889	1870	1870	1870	1870	0
319	20240412	150700	569447889	1870	1870	1870	1870	100
320	20240412	150600	569260889	1872	1872	1872	1872	0
321	20240412	150500	569260889	1872	1870	1872	1870	1262
322	20240412	150400	566899618	1870	1871	1871	1870	307
323	20240412	150300	566325261	1872	1872	1872	1872	1
324	20240412	150200	566323389	1872	1862	1873	1862	1293
325	20240412	150100	563909994	1863	1863	1863	1862	2026
326	20240412	150000	560136890	1870	1870	1870	1870	0
327	20240412	145900	560136890	1870	1863	1870	1863	416
328	20240412	145800	559361875	1870	1863	1870	1863	101
329	20240412	145700	559173705	1863	1863	1863	1863	0
330	20240412	145600	559173705	1863	1870	1870	1863	2
331	20240412	145500	559169972	1870	1870	1870	1870	0
332	20240412	145400	559169972	1870	1872	1872	1870	539
333	20240412	145300	558162040	1862	1868	1868	1862	7314
334	20240412	145200	544529920	1868	1869	1869	1868	794
335	20240412	145100	543046663	1869	1869	1869	1869	796
336	20240412	145000	541558939	1868	1868	1868	1868	202
337	20240412	144900	541181603	1868	1868	1868	1868	100
338	20240412	144800	540994803	1866	1866	1866	1866	105
339	20240412	144700	540798873	1866	1875	1875	1866	1162
340	20240412	144600	538630065	1875	1874	1875	1874	1998
341	20240412	144500	534884335	1867	1867	1867	1867	207
342	20240412	144400	534497866	1867	1867	1867	1867	300
343	20240412	144300	533937766	1867	1875	1875	1867	200
344	20240412	144200	533563560	1875	1870	1875	1867	1567
345	20240412	144100	530636309	1879	1879	1879	1878	1139
346	20240412	144000	528496178	1870	1880	1880	1869	1129
347	20240412	143900	526385595	1880	1865	1890	1865	16282
348	20240412	143800	495837172	1862	1862	1862	1862	0
349	20240412	143700	495837172	1862	1862	1862	1862	0
350	20240412	143600	495837172	1862	1862	1862	1862	0
351	20240412	143500	495837172	1862	1862	1862	1862	259
352	20240412	143400	495354914	1862	1862	1862	1862	0
353	20240412	143300	495354914	1862	1866	1866	1862	26
354	20240412	143200	495306422	1866	1866	1866	1866	0
355	20240412	143100	495306422	1866	1866	1866	1866	537
356	20240412	143000	494304380	1859	1861	1861	1859	3008
357	20240412	142900	488707868	1861	1863	1863	1861	2251
358	20240412	142800	484516972	1863	1863	1863	1863	160
359	20240412	142700	484218892	1863	1863	1863	1863	3
360	20240412	142600	484213303	1863	1864	1864	1863	127
361	20240412	142500	483976601	1863	1863	1863	1863	0
362	20240412	142400	483976601	1863	1863	1863	1863	147
363	20240412	142300	483702740	1863	1869	1869	1863	1000
364	20240412	142200	481836205	1873	1873	1873	1873	0
365	20240412	142100	481836205	1873	1865	1874	1865	1830
366	20240412	142000	478409586	1865	1865	1865	1865	3
367	20240412	141900	478403991	1861	1862	1863	1861	2349
368	20240412	141800	474029222	1861	1872	1872	1861	16793
369	20240412	141700	442652372	1871	1871	1871	1871	1569
370	20240412	141600	439716773	1871	1871	1875	1871	613
371	20240412	141500	438569548	1867	1866	1875	1866	3524
372	20240412	141400	431984611	1865	1871	1871	1865	3006
373	20240412	141300	426372388	1876	1872	1876	1870	1525
374	20240412	141200	423515408	1872	1877	1879	1872	5876
375	20240412	141100	412494946	1875	1881	1882	1875	14550
376	20240412	141000	385139122	1880	1874	1880	1866	13018
377	20240412	140900	360732148	1866	1879	1886	1861	5340
378	20240412	140800	350750890	1880	1867	1880	1859	9435
379	20240412	140700	333105896	1869	1867	1869	1856	6242
380	20240412	140600	321459115	1860	1854	1890	1854	18981
381	20240412	140500	285945758	1856	1845	1856	1845	4512
382	20240412	140400	277598904	1855	1830	1855	1830	17666
383	20240412	140300	245095384	1830	1830	1830	1830	0
384	20240412	140200	245095384	1830	1830	1830	1830	0
385	20240412	140100	245095384	1830	1826	1830	1826	4116
386	20240412	140000	237577053	1826	1826	1826	1826	134
387	20240412	135900	237332369	1829	1829	1830	1829	818
388	20240412	135800	235835863	1831	1831	1831	1831	0
389	20240412	135700	235835863	1831	1831	1831	1831	10
390	20240412	135600	235817553	1824	1824	1824	1824	0
391	20240412	135500	235817553	1824	1824	1824	1824	0
392	20240412	135400	235817553	1824	1826	1831	1824	22
393	20240412	135300	235777302	1823	1828	1828	1823	1255
394	20240412	135200	233486927	1828	1828	1828	1824	4155
395	20240412	135100	225897123	1828	1824	1828	1824	2146
396	20240412	135000	221978263	1824	1826	1826	1824	16
397	20240412	134900	221949055	1824	1824	1824	1824	0
398	20240412	134800	221949055	1824	1824	1824	1824	0
399	20240412	134700	221949055	1824	1826	1826	1824	110
400	20240412	134600	221748215	1826	1826	1826	1826	10
401	20240412	134500	221729955	1825	1825	1825	1825	0
402	20240412	134400	221729955	1825	1825	1825	1825	0
403	20240412	134300	221729955	1825	1825	1825	1825	0
404	20240412	134200	221729955	1825	1825	1825	1825	0
405	20240412	134100	221729955	1825	1825	1825	1825	0
406	20240412	134000	221729955	1825	1825	1825	1825	0
407	20240412	133900	221729955	1825	1825	1825	1825	0
408	20240412	133800	221729955	1825	1825	1825	1825	10
409	20240412	133700	221711705	1826	1826	1826	1826	54
410	20240412	133600	221613101	1827	1827	1827	1827	0
411	20240412	133500	221613101	1827	1827	1827	1827	0
412	20240412	133400	221613101	1827	1827	1827	1827	10
413	20240412	133300	221594831	1827	1827	1827	1827	50
414	20240412	133200	221503481	1825	1825	1825	1825	0
415	20240412	133100	221503481	1825	1825	1825	1825	1087
416	20240412	133000	219519706	1825	1825	1825	1825	10
417	20240412	132900	219501456	1825	1825	1825	1825	0
418	20240412	132800	219501456	1825	1825	1825	1825	0
419	20240412	132700	219501456	1825	1825	1825	1825	0
420	20240412	132600	219501456	1825	1825	1825	1825	0
421	20240412	132500	219501456	1825	1825	1825	1825	0
422	20240412	132400	219501456	1825	1825	1825	1825	0
423	20240412	132300	219501456	1825	1825	1825	1825	0
424	20240412	132200	219501456	1825	1825	1825	1825	0
425	20240412	132100	219501456	1825	1825	1825	1825	3
426	20240412	132000	219495981	1825	1825	1825	1825	0
427	20240412	131900	219495981	1825	1825	1825	1825	165
428	20240412	131800	219194856	1825	1825	1825	1825	0
429	20240412	131700	219194856	1825	1825	1825	1825	0
430	20240412	131600	219194856	1825	1825	1825	1825	900
431	20240412	131500	217552356	1826	1826	1826	1826	15
432	20240412	131400	217524966	1825	1825	1825	1825	573
433	20240412	131300	216479241	1825	1825	1825	1825	0
434	20240412	131200	216479241	1825	1825	1825	1825	0
435	20240412	131100	216479241	1825	1825	1825	1825	1248
436	20240412	131000	214201641	1825	1825	1825	1825	0
437	20240412	130900	214201641	1825	1825	1825	1825	563
438	20240412	130800	213174166	1825	1825	1825	1825	0
439	20240412	130700	213174166	1825	1825	1825	1825	0
440	20240412	130600	213174166	1825	1825	1825	1825	0
441	20240412	130500	213174166	1825	1825	1825	1825	0
442	20240412	130400	213174166	1825	1825	1825	1825	0
443	20240412	130300	213174166	1825	1828	1828	1825	1345
444	20240412	130200	210718125	1828	1828	1828	1828	2
445	20240412	130100	210714469	1828	1826	1828	1826	3
446	20240412	130000	210708988	1826	1826	1826	1826	100
447	20240412	125900	210526388	1826	1826	1826	1826	0
448	20240412	125800	210526388	1826	1826	1826	1826	0
449	20240412	125700	210526388	1826	1826	1826	1826	0
450	20240412	125600	210526388	1826	1826	1826	1826	3
451	20240412	125500	210520910	1826	1826	1826	1826	1
452	20240412	125400	210519084	1826	1826	1831	1826	3
453	20240412	125300	210513601	1826	1826	1826	1826	10
454	20240412	125200	210495341	1826	1826	1826	1826	2
455	20240412	125100	210491689	1831	1831	1831	1831	0
456	20240412	125000	210491689	1831	1831	1831	1831	1639
457	20240412	124900	207490680	1825	1825	1825	1825	0
458	20240412	124800	207490680	1825	1825	1825	1825	0
459	20240412	124700	207490680	1825	1825	1825	1825	0
460	20240412	124600	207490680	1825	1825	1825	1825	0
461	20240412	124500	207490680	1825	1825	1825	1825	29
462	20240412	124400	207437755	1825	1825	1825	1825	100
463	20240412	124300	207255255	1825	1825	1825	1825	0
464	20240412	124200	207255255	1825	1827	1827	1825	682
465	20240412	124100	206010045	1827	1827	1827	1827	120
466	20240412	124000	205790805	1826	1826	1826	1826	0
467	20240412	123900	205790805	1826	1826	1826	1826	300
468	20240412	123800	205243005	1826	1826	1826	1826	31
469	20240412	123700	205186399	1826	1826	1827	1826	646
470	20240412	123600	204006703	1827	1827	1827	1827	0
471	20240412	123500	204006703	1827	1827	1827	1827	0
472	20240412	123400	204006703	1827	1827	1827	1827	0
473	20240412	123300	204006703	1827	1827	1827	1827	0
474	20240412	123200	204006703	1827	1827	1827	1827	0
475	20240412	123100	204006703	1827	1827	1827	1827	0
476	20240412	123000	204006703	1827	1827	1827	1827	0
477	20240412	122900	204006703	1827	1827	1827	1827	200
478	20240412	122800	203641303	1827	1827	1827	1827	0
479	20240412	122700	203641303	1827	1827	1827	1827	0
480	20240412	122600	203641303	1827	1827	1827	1827	0
481	20240412	122500	203641303	1827	1827	1827	1827	0
482	20240412	122400	203641303	1827	1827	1827	1827	0
483	20240412	122300	203641303	1827	1827	1827	1827	591
484	20240412	122200	202561546	1827	1828	1828	1827	1235
485	20240412	122100	200305055	1828	1828	1828	1828	0
486	20240412	122000	200305055	1828	1828	1828	1828	0
487	20240412	121900	200305055	1828	1828	1828	1828	0
488	20240412	121800	200305055	1828	1828	1828	1828	698
489	20240412	121700	199029111	1829	1829	1829	1829	0
490	20240412	121600	199029111	1829	1829	1829	1829	16
491	20240412	121500	198999847	1828	1828	1828	1828	0
492	20240412	121400	198999847	1828	1828	1828	1828	0
493	20240412	121300	198999847	1828	1828	1828	1828	10000
494	20240412	121200	180719847	1833	1833	1833	1833	111
495	20240412	121100	180516384	1833	1833	1833	1833	0
496	20240412	121000	180516384	1833	1833	1833	1833	0
497	20240412	120900	180516384	1833	1833	1833	1833	0
498	20240412	120800	180516384	1833	1833	1833	1833	73
499	20240412	120700	180382575	1833	1833	1833	1833	217
500	20240412	120600	179984814	1828	1828	1828	1828	0
501	20240412	120500	179984814	1828	1828	1828	1828	0
502	20240412	120400	179984814	1828	1828	1828	1828	0
503	20240412	120300	179984814	1828	1828	1828	1828	0
504	20240412	120200	179984814	1828	1828	1828	1828	0
505	20240412	120100	179984814	1828	1828	1828	1828	0
506	20240412	120000	179984814	1828	1828	1828	1828	0
507	20240412	115900	179984814	1828	1828	1828	1828	0
508	20240412	115800	179984814	1828	1828	1828	1828	0
509	20240412	115700	179984814	1828	1828	1828	1828	0
510	20240412	115600	179984814	1828	1828	1828	1828	20
511	20240412	115500	179948254	1834	1834	1834	1834	0
512	20240412	115400	179948254	1834	1834	1834	1834	50
513	20240412	115300	179856554	1828	1828	1828	1828	0
514	20240412	115200	179856554	1828	1828	1828	1828	0
515	20240412	115100	179856554	1828	1828	1828	1828	0
516	20240412	115000	179856554	1828	1830	1830	1828	1558
517	20240412	114900	177007127	1830	1830	1830	1830	1
518	20240412	114800	177005297	1830	1830	1830	1830	233
519	20240412	114700	176578907	1832	1832	1832	1832	0
520	20240412	114600	176578907	1832	1835	1835	1832	2648
521	20240412	114500	171727711	1832	1832	1832	1832	0
522	20240412	114400	171727711	1832	1833	1833	1832	41
523	20240412	114300	171652597	1833	1833	1833	1833	1
524	20240412	114200	171650764	1833	1833	1833	1833	10
525	20240412	114100	171632434	1835	1835	1835	1835	2
526	20240412	114000	171628764	1835	1835	1835	1835	168
527	20240412	113900	171320484	1835	1835	1835	1835	0
528	20240412	113800	171320484	1835	1833	1835	1833	152
529	20240412	113700	171041864	1833	1833	1833	1833	0
530	20240412	113600	171041864	1833	1833	1833	1833	50
531	20240412	113500	170950214	1836	1836	1836	1836	0
532	20240412	113400	170950214	1836	1836	1836	1836	50
533	20240412	113300	170858414	1836	1836	1836	1836	0
534	20240412	113200	170858414	1836	1833	1836	1833	50
535	20240412	113100	170766617	1836	1836	1836	1836	2
536	20240412	113000	170762945	1835	1835	1835	1835	0
537	20240412	112900	170762945	1835	1835	1835	1835	41
538	20240412	112800	170687710	1835	1835	1835	1832	370
539	20240412	112700	170009060	1835	1835	1835	1835	0
540	20240412	112600	170009060	1835	1835	1835	1835	30
541	20240412	112500	169954010	1835	1835	1835	1835	0
542	20240412	112400	169954010	1835	1835	1836	1835	2830
543	20240412	112300	164758499	1836	1833	1836	1833	2000
544	20240412	112200	161088797	1833	1833	1833	1833	0
545	20240412	112100	161088797	1833	1834	1834	1833	1060
546	20240412	112000	159144957	1834	1834	1834	1834	66
547	20240412	111900	159023913	1829	1829	1829	1829	0
548	20240412	111800	159023913	1829	1829	1829	1829	1
549	20240412	111700	159022084	1833	1833	1833	1833	0
550	20240412	111600	159022084	1833	1833	1833	1833	20
551	20240412	111500	158985424	1833	1833	1833	1833	0
552	20240412	111400	158985424	1833	1833	1833	1833	6
553	20240412	111300	158974426	1834	1834	1834	1834	0
554	20240412	111200	158974426	1834	1834	1834	1834	0
555	20240412	111100	158974426	1834	1834	1834	1834	0
556	20240412	111000	158974426	1834	1834	1834	1834	0
557	20240412	110900	158974426	1834	1834	1834	1834	0
558	20240412	110800	158974426	1834	1834	1834	1834	1
559	20240412	110700	158972592	1834	1834	1834	1834	0
560	20240412	110600	158972592	1834	1834	1834	1832	1339
561	20240412	110500	156518866	1834	1834	1834	1834	200
562	20240412	110400	156152066	1832	1832	1832	1832	63
563	20240412	110300	156036650	1834	1834	1834	1834	8
564	20240412	110200	156021978	1832	1832	1832	1832	0
565	20240412	110100	156021978	1832	1832	1832	1832	0
566	20240412	110000	156021978	1832	1832	1832	1832	5
567	20240412	105900	156012818	1833	1833	1833	1833	0
568	20240412	105800	156012818	1833	1833	1833	1833	13
569	20240412	105700	155988989	1833	1833	1833	1833	0
570	20240412	105600	155988989	1833	1833	1834	1833	482
571	20240412	105500	155105429	1832	1832	1832	1832	334
572	20240412	105400	154493541	1832	1832	1832	1832	0
573	20240412	105300	154493541	1832	1832	1832	1832	0
574	20240412	105200	154493541	1832	1832	1832	1832	0
575	20240412	105100	154493541	1832	1833	1833	1832	4
576	20240412	105000	154486211	1831	1831	1831	1831	438
577	20240412	104900	153684233	1831	1831	1831	1831	18
578	20240412	104800	153651275	1827	1827	1827	1827	0
579	20240412	104700	153651275	1827	1827	1827	1827	0
580	20240412	104600	153651275	1827	1827	1827	1827	14
581	20240412	104500	153625697	1831	1831	1833	1831	42
582	20240412	104400	153548789	1831	1834	1834	1831	10
583	20240412	104300	153530470	1831	1831	1831	1831	98
584	20240412	104200	153351032	1831	1831	1831	1831	0
585	20240412	104100	153351032	1831	1831	1834	1831	53
586	20240412	104000	153253983	1831	1831	1831	1831	0
587	20240412	103900	153253983	1831	1833	1833	1831	12
588	20240412	103800	153232005	1836	1836	1836	1836	0
589	20240412	103700	153232005	1836	1836	1836	1836	0
590	20240412	103600	153232005	1836	1836	1836	1836	2
591	20240412	103500	153228333	1835	1835	1835	1835	0
592	20240412	103400	153228333	1835	1835	1835	1835	5
593	20240412	103300	153219158	1836	1836	1836	1836	5
594	20240412	103200	153209978	1836	1836	1836	1836	1
595	20240412	103100	153208142	1836	1836	1836	1836	0
596	20240412	103000	153208142	1836	1836	1838	1836	455
597	20240412	102900	152372400	1836	1836	1836	1836	0
598	20240412	102800	152372400	1836	1831	1836	1831	7
599	20240412	102700	152359573	1837	1837	1837	1837	51
600	20240412	102600	152265886	1838	1838	1838	1838	0
601	20240412	102500	152265886	1838	1836	1838	1836	1000
602	20240412	102400	150428940	1836	1836	1836	1836	5
603	20240412	102300	150419760	1836	1836	1836	1836	0
604	20240412	102200	150419760	1836	1836	1836	1836	57
605	20240412	102100	150315108	1837	1837	1837	1837	600
606	20240412	102000	149212908	1837	1837	1837	1837	100
607	20240412	101900	149029208	1825	1825	1825	1825	0
608	20240412	101800	149029208	1825	1835	1838	1806	19290
609	20240412	101700	113915010	1837	1835	1837	1835	837
610	20240412	101600	112378837	1833	1833	1833	1833	1683
611	20240412	101500	109293898	1831	1831	1831	1831	0
612	20240412	101400	109293898	1831	1833	1833	1831	515
613	20240412	101300	108350903	1833	1833	1833	1833	44
614	20240412	101200	108270251	1833	1833	1833	1833	250
615	20240412	101100	107812001	1833	1831	1833	1831	305
616	20240412	101000	107253544	1833	1832	1833	1832	734
617	20240412	100900	105908837	1832	1832	1832	1832	5
618	20240412	100800	105899677	1833	1833	1833	1833	0
619	20240412	100700	105899677	1833	1833	1833	1833	0
620	20240412	100600	105899677	1833	1833	1833	1833	989
621	20240412	100500	104086840	1835	1835	1835	1835	0
622	20240412	100400	104086840	1835	1833	1835	1833	1558
623	20240412	100300	101231015	1833	1833	1833	1833	580
624	20240412	100200	100167875	1831	1831	1831	1831	0
625	20240412	100100	100167875	1831	1836	1836	1831	1249
626	20240412	100000	97880081	1836	1836	1836	1836	3
627	20240412	095900	97874573	1837	1837	1837	1837	2000
628	20240412	095800	94200573	1837	1838	1838	1832	1436
629	20240412	095700	91565414	1838	1838	1838	1838	1525
630	20240412	095600	88762464	1838	1834	1838	1834	701
631	20240412	095500	87476745	1834	1834	1834	1834	51
632	20240412	095400	87383211	1834	1831	1834	1831	63
633	20240412	095300	87267678	1830	1830	1830	1830	696
634	20240412	095200	85993998	1830	1830	1830	1830	310
635	20240412	095100	85426698	1830	1830	1830	1830	0
636	20240412	095000	85426698	1830	1828	1830	1828	3354
637	20240412	094900	79294683	1828	1825	1828	1825	2618
638	20240412	094800	74513261	1825	1825	1825	1825	0
639	20240412	094700	74513261	1825	1822	1825	1822	819
640	20240412	094600	73018761	1822	1822	1822	1822	2371
641	20240412	094500	68698799	1821	1822	1822	1821	124
642	20240412	094400	68472872	1822	1822	1822	1822	0
643	20240412	094300	68472872	1822	1822	1822	1822	8
644	20240412	094200	68458296	1821	1821	1821	1821	0
645	20240412	094100	68458296	1821	1821	1821	1821	947
646	20240412	094000	66733809	1821	1821	1821	1821	53
647	20240412	093900	66637296	1821	1821	1821	1821	0
648	20240412	093800	66637296	1821	1821	1821	1821	0
649	20240412	093700	66637296	1821	1825	1825	1821	124
650	20240412	093600	66411421	1826	1822	1826	1822	136
651	20240412	093500	66163289	1824	1820	1824	1820	321
652	20240412	093400	65578909	1820	1820	1820	1820	100
653	20240412	093300	65396909	1820	1820	1820	1820	258
654	20240412	093200	64927349	1820	1820	1820	1820	844
655	20240412	093100	63391269	1820	1820	1820	1820	400
656	20240412	093000	62663269	1826	1823	1826	1823	215
657	20240412	092900	62271312	1823	1823	1823	1823	0
658	20240412	092800	62271312	1823	1823	1823	1823	300
659	20240412	092700	61724412	1823	1822	1823	1822	992
660	20240412	092600	59916567	1822	1822	1822	1822	500
661	20240412	092500	59005567	1822	1822	1822	1822	4
662	20240412	092400	58998279	1822	1822	1822	1822	0
663	20240412	092300	58998279	1822	1822	1822	1822	0
664	20240412	092200	58998279	1822	1817	1822	1817	3010
665	20240412	092100	53525271	1816	1817	1817	1816	4109
666	20240412	092000	46063197	1817	1817	1817	1817	20
667	20240412	091900	46026857	1817	1817	1817	1817	1511
668	20240412	091800	43281370	1817	1817	1817	1817	57
669	20240412	091700	43177801	1818	1818	1818	1818	0
670	20240412	091600	43177801	1818	1818	1818	1818	50
671	20240412	091500	43086901	1818	1817	1818	1817	879
672	20240412	091400	41488976	1817	1818	1818	1817	2070
673	20240412	091300	37725746	1818	1818	1818	1817	1074
674	20240412	091200	35773577	1819	1820	1820	1819	6765
675	20240412	091100	23461478	1823	1823	1823	1823	1
676	20240412	091000	23459655	1818	1818	1818	1818	112
677	20240412	090900	23256039	1818	1819	1819	1818	285
678	20240412	090800	22737704	1818	1819	1819	1818	202
679	20240412	090700	22370276	1819	1819	1819	1819	786
680	20240412	090600	20940542	1819	1819	1819	1819	2
681	20240412	090500	20936904	1817	1820	1820	1817	1581
682	20240412	090400	18061869	1823	1824	1824	1823	1054
683	20240412	090300	16139394	1824	1826	1826	1824	7676
684	20240412	090200	2131069	1829	1829	1829	1829	1
685	20240412	090100	2129240	1825	1825	1825	1825	1
686	20240412	090000	2127415	1825	1825	1830	1825	1165