KissMeData/340440/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	204300	110007173	1848	1848	1848	1848	1016
3	20240405	204200	110007173	1848	1848	1848	1848	0
4	20240405	204100	110007173	1848	1848	1848	1848	0
5	20240405	204000	110007173	1848	1848	1848	1848	0
6	20240405	203900	110007173	1848	1848	1848	1848	0
7	20240405	203800	110007173	1848	1848	1848	1848	0
8	20240405	203700	110007173	1848	1848	1848	1848	0
9	20240405	203600	110007173	1848	1848	1848	1848	0
10	20240405	203500	110007173	1848	1848	1848	1848	0
11	20240405	203400	110007173	1848	1848	1848	1848	0
12	20240405	203300	110007173	1848	1848	1848	1848	0
13	20240405	203200	110007173	1848	1848	1848	1848	0
14	20240405	203100	110007173	1848	1848	1848	1848	0
15	20240405	203000	110007173	1848	1848	1848	1848	0
16	20240405	202900	110007173	1848	1848	1848	1848	0
17	20240405	202800	110007173	1848	1848	1848	1848	0
18	20240405	202700	110007173	1848	1848	1848	1848	0
19	20240405	202600	110007173	1848	1848	1848	1848	0
20	20240405	202500	110007173	1848	1848	1848	1848	0
21	20240405	202400	110007173	1848	1848	1848	1848	0
22	20240405	202300	110007173	1848	1848	1848	1848	0
23	20240405	202200	110007173	1848	1848	1848	1848	0
24	20240405	202100	110007173	1848	1848	1848	1848	0
25	20240405	202000	110007173	1848	1848	1848	1848	0
26	20240405	201900	110007173	1848	1848	1848	1848	0
27	20240405	201800	110007173	1848	1848	1848	1848	0
28	20240405	201700	110007173	1848	1848	1848	1848	0
29	20240405	201600	110007173	1848	1848	1848	1848	0
30	20240405	201500	110007173	1848	1848	1848	1848	0
31	20240405	201400	110007173	1848	1848	1848	1848	0
32	20240405	201300	110007173	1848	1848	1848	1848	1016
33	20240405	201200	110007173	1848	1848	1848	1848	0
34	20240405	201100	110007173	1848	1848	1848	1848	0
35	20240405	201000	110007173	1848	1848	1848	1848	0
36	20240405	200900	110007173	1848	1848	1848	1848	0
37	20240405	200800	110007173	1848	1848	1848	1848	0
38	20240405	200700	110007173	1848	1848	1848	1848	0
39	20240405	200600	110007173	1848	1848	1848	1848	0
40	20240405	200500	110007173	1848	1848	1848	1848	0
41	20240405	200400	110007173	1848	1848	1848	1848	0
42	20240405	200300	110007173	1848	1848	1848	1848	0
43	20240405	200200	110007173	1848	1848	1848	1848	0
44	20240405	200100	110007173	1848	1848	1848	1848	0
45	20240405	200000	110007173	1848	1848	1848	1848	0
46	20240405	195900	110007173	1848	1848	1848	1848	0
47	20240405	195800	110007173	1848	1848	1848	1848	0
48	20240405	195700	110007173	1848	1848	1848	1848	0
49	20240405	195600	110007173	1848	1848	1848	1848	0
50	20240405	195500	110007173	1848	1848	1848	1848	0
51	20240405	195400	110007173	1848	1848	1848	1848	0
52	20240405	195300	110007173	1848	1848	1848	1848	0
53	20240405	195200	110007173	1848	1848	1848	1848	0
54	20240405	195100	110007173	1848	1848	1848	1848	0
55	20240405	195000	110007173	1848	1848	1848	1848	0
56	20240405	194900	110007173	1848	1848	1848	1848	0
57	20240405	194800	110007173	1848	1848	1848	1848	0
58	20240405	194700	110007173	1848	1848	1848	1848	0
59	20240405	194600	110007173	1848	1848	1848	1848	0
60	20240405	194500	110007173	1848	1848	1848	1848	0
61	20240405	194400	110007173	1848	1848	1848	1848	0
62	20240405	194300	110007173	1848	1848	1848	1848	1016
63	20240405	194200	110007173	1848	1848	1848	1848	0
64	20240405	194100	110007173	1848	1848	1848	1848	0
65	20240405	194000	110007173	1848	1848	1848	1848	0
66	20240405	193900	110007173	1848	1848	1848	1848	0
67	20240405	193800	110007173	1848	1848	1848	1848	0
68	20240405	193700	110007173	1848	1848	1848	1848	0
69	20240405	193600	110007173	1848	1848	1848	1848	0
70	20240405	193500	110007173	1848	1848	1848	1848	0
71	20240405	193400	110007173	1848	1848	1848	1848	0
72	20240405	193300	110007173	1848	1848	1848	1848	0
73	20240405	193200	110007173	1848	1848	1848	1848	0
74	20240405	193100	110007173	1848	1848	1848	1848	0
75	20240405	193000	110007173	1848	1848	1848	1848	0
76	20240405	192900	110007173	1848	1848	1848	1848	0
77	20240405	192800	110007173	1848	1848	1848	1848	0
78	20240405	192700	110007173	1848	1848	1848	1848	0
79	20240405	192600	110007173	1848	1848	1848	1848	0
80	20240405	192500	110007173	1848	1848	1848	1848	0
81	20240405	192400	110007173	1848	1848	1848	1848	0
82	20240405	192300	110007173	1848	1848	1848	1848	0
83	20240405	192200	110007173	1848	1848	1848	1848	0
84	20240405	192100	110007173	1848	1848	1848	1848	0
85	20240405	192000	110007173	1848	1848	1848	1848	0
86	20240405	191900	110007173	1848	1848	1848	1848	0
87	20240405	191800	110007173	1848	1848	1848	1848	0
88	20240405	191700	110007173	1848	1848	1848	1848	0
89	20240405	191600	110007173	1848	1848	1848	1848	0
90	20240405	191500	110007173	1848	1848	1848	1848	0
91	20240405	191400	110007173	1848	1848	1848	1848	0
92	20240405	191300	110007173	1848	1848	1848	1848	1016
93	20240405	191200	110007173	1848	1848	1848	1848	0
94	20240405	191100	110007173	1848	1848	1848	1848	0
95	20240405	191000	110007173	1848	1848	1848	1848	0
96	20240405	190900	110007173	1848	1848	1848	1848	0
97	20240405	190800	110007173	1848	1848	1848	1848	0
98	20240405	190700	110007173	1848	1848	1848	1848	0
99	20240405	190600	110007173	1848	1848	1848	1848	0
100	20240405	190500	110007173	1848	1848	1848	1848	0
101	20240405	190400	110007173	1848	1848	1848	1848	0
102	20240405	190300	110007173	1848	1848	1848	1848	0
103	20240405	190200	110007173	1848	1848	1848	1848	0
104	20240405	190100	110007173	1848	1848	1848	1848	0
105	20240405	190000	110007173	1848	1848	1848	1848	0
106	20240405	185900	110007173	1848	1848	1848	1848	0
107	20240405	185800	110007173	1848	1848	1848	1848	0
108	20240405	185700	110007173	1848	1848	1848	1848	0
109	20240405	185600	110007173	1848	1848	1848	1848	0
110	20240405	185500	110007173	1848	1848	1848	1848	0
111	20240405	185400	110007173	1848	1848	1848	1848	0
112	20240405	185300	110007173	1848	1848	1848	1848	0
113	20240405	185200	110007173	1848	1848	1848	1848	0
114	20240405	185100	110007173	1848	1848	1848	1848	0
115	20240405	185000	110007173	1848	1848	1848	1848	0
116	20240405	184900	110007173	1848	1848	1848	1848	0
117	20240405	184800	110007173	1848	1848	1848	1848	0
118	20240405	184700	110007173	1848	1848	1848	1848	0
119	20240405	184600	110007173	1848	1848	1848	1848	0
120	20240405	184500	110007173	1848	1848	1848	1848	0
121	20240405	184400	110007173	1848	1848	1848	1848	0
122	20240405	184300	110007173	1848	1848	1848	1848	1016
123	20240405	184200	110007173	1848	1848	1848	1848	0
124	20240405	184100	110007173	1848	1848	1848	1848	0
125	20240405	184000	110007173	1848	1848	1848	1848	0
126	20240405	183900	110007173	1848	1848	1848	1848	0
127	20240405	183800	110007173	1848	1848	1848	1848	0
128	20240405	183700	110007173	1848	1848	1848	1848	0
129	20240405	183600	110007173	1848	1848	1848	1848	0
130	20240405	183500	110007173	1848	1848	1848	1848	0
131	20240405	183400	110007173	1848	1848	1848	1848	0
132	20240405	183300	110007173	1848	1848	1848	1848	0
133	20240405	183200	110007173	1848	1848	1848	1848	0
134	20240405	183100	110007173	1848	1848	1848	1848	0
135	20240405	183000	110007173	1848	1848	1848	1848	0
136	20240405	182900	110007173	1848	1848	1848	1848	0
137	20240405	182800	110007173	1848	1848	1848	1848	0
138	20240405	182700	110007173	1848	1848	1848	1848	0
139	20240405	182600	110007173	1848	1848	1848	1848	0
140	20240405	182500	110007173	1848	1848	1848	1848	0
141	20240405	182400	110007173	1848	1848	1848	1848	0
142	20240405	182300	110007173	1848	1848	1848	1848	0
143	20240405	182200	110007173	1848	1848	1848	1848	0
144	20240405	182100	110007173	1848	1848	1848	1848	0
145	20240405	182000	110007173	1848	1848	1848	1848	0
146	20240405	181900	110007173	1848	1848	1848	1848	0
147	20240405	181800	110007173	1848	1848	1848	1848	0
148	20240405	181700	110007173	1848	1848	1848	1848	0
149	20240405	181600	110007173	1848	1848	1848	1848	0
150	20240405	181500	110007173	1848	1848	1848	1848	0
151	20240405	181400	110007173	1848	1848	1848	1848	0
152	20240405	181300	110007173	1848	1848	1848	1848	1016
153	20240405	181200	110007173	1848	1848	1848	1848	0
154	20240405	181100	110007173	1848	1848	1848	1848	0
155	20240405	181000	110007173	1848	1848	1848	1848	0
156	20240405	180900	110007173	1848	1848	1848	1848	0
157	20240405	180800	110007173	1848	1848	1848	1848	0
158	20240405	180700	110007173	1848	1848	1848	1848	0
159	20240405	180600	110007173	1848	1848	1848	1848	0
160	20240405	180500	110007173	1848	1848	1848	1848	0
161	20240405	180400	110007173	1848	1848	1848	1848	0
162	20240405	180300	110007173	1848	1848	1848	1848	0
163	20240405	180200	110007173	1848	1848	1848	1848	0
164	20240405	180100	110007173	1848	1848	1848	1848	0
165	20240405	180000	110007173	1848	1848	1848	1848	0
166	20240405	175900	110007173	1848	1848	1848	1848	0
167	20240405	175800	110007173	1848	1848	1848	1848	0
168	20240405	175700	110007173	1848	1848	1848	1848	0
169	20240405	175600	110007173	1848	1848	1848	1848	0
170	20240405	175500	110007173	1848	1848	1848	1848	0
171	20240405	175400	110007173	1848	1848	1848	1848	0
172	20240405	175300	110007173	1848	1848	1848	1848	0
173	20240405	175200	110007173	1848	1848	1848	1848	0
174	20240405	175100	110007173	1848	1848	1848	1848	0
175	20240405	175000	110007173	1848	1848	1848	1848	0
176	20240405	174900	110007173	1848	1848	1848	1848	0
177	20240405	174800	110007173	1848	1848	1848	1848	0
178	20240405	174700	110007173	1848	1848	1848	1848	0
179	20240405	174600	110007173	1848	1848	1848	1848	0
180	20240405	174500	110007173	1848	1848	1848	1848	0
181	20240405	174400	110007173	1848	1848	1848	1848	0
182	20240405	174300	110007173	1848	1848	1848	1848	1016
183	20240405	174200	110007173	1848	1848	1848	1848	0
184	20240405	174100	110007173	1848	1848	1848	1848	0
185	20240405	174000	110007173	1848	1848	1848	1848	0
186	20240405	173900	110007173	1848	1848	1848	1848	0
187	20240405	173800	110007173	1848	1848	1848	1848	0
188	20240405	173700	110007173	1848	1848	1848	1848	0
189	20240405	173600	110007173	1848	1848	1848	1848	0
190	20240405	173500	110007173	1848	1848	1848	1848	0
191	20240405	173400	110007173	1848	1848	1848	1848	0
192	20240405	173300	110007173	1848	1848	1848	1848	0
193	20240405	173200	110007173	1848	1848	1848	1848	0
194	20240405	173100	110007173	1848	1848	1848	1848	0
195	20240405	173000	110007173	1848	1848	1848	1848	0
196	20240405	172900	110007173	1848	1848	1848	1848	0
197	20240405	172800	110007173	1848	1848	1848	1848	0
198	20240405	172700	110007173	1848	1848	1848	1848	0
199	20240405	172600	110007173	1848	1848	1848	1848	0
200	20240405	172500	110007173	1848	1848	1848	1848	0
201	20240405	172400	110007173	1848	1848	1848	1848	0
202	20240405	172300	110007173	1848	1848	1848	1848	0
203	20240405	172200	110007173	1848	1848	1848	1848	0
204	20240405	172100	110007173	1848	1848	1848	1848	0
205	20240405	172000	110007173	1848	1848	1848	1848	0
206	20240405	171900	110007173	1848	1848	1848	1848	0
207	20240405	171800	110007173	1848	1848	1848	1848	0
208	20240405	171700	110007173	1848	1848	1848	1848	0
209	20240405	171600	110007173	1848	1848	1848	1848	0
210	20240405	171500	110007173	1848	1848	1848	1848	0
211	20240405	171400	110007173	1848	1848	1848	1848	0
212	20240405	171300	110007173	1848	1848	1848	1848	1016
213	20240405	171200	110007173	1848	1848	1848	1848	0
214	20240405	171100	110007173	1848	1848	1848	1848	0
215	20240405	171000	110007173	1848	1848	1848	1848	0
216	20240405	170900	110007173	1848	1848	1848	1848	0
217	20240405	170800	110007173	1848	1848	1848	1848	0
218	20240405	170700	110007173	1848	1848	1848	1848	0
219	20240405	170600	110007173	1848	1848	1848	1848	0
220	20240405	170500	110007173	1848	1848	1848	1848	0
221	20240405	170400	110007173	1848	1848	1848	1848	0
222	20240405	170300	110007173	1848	1848	1848	1848	0
223	20240405	170200	110007173	1848	1848	1848	1848	0
224	20240405	170100	110007173	1848	1848	1848	1848	0
225	20240405	170000	110007173	1848	1848	1848	1848	0
226	20240405	165900	110007173	1848	1848	1848	1848	0
227	20240405	165800	110007173	1848	1848	1848	1848	0
228	20240405	165700	110007173	1848	1848	1848	1848	0
229	20240405	165600	110007173	1848	1848	1848	1848	0
230	20240405	165500	110007173	1848	1848	1848	1848	0
231	20240405	165400	110007173	1848	1848	1848	1848	0
232	20240405	165300	110007173	1848	1848	1848	1848	0
233	20240405	165200	110007173	1848	1848	1848	1848	0
234	20240405	165100	110007173	1848	1848	1848	1848	0
235	20240405	165000	110007173	1848	1848	1848	1848	0
236	20240405	164900	110007173	1848	1848	1848	1848	0
237	20240405	164800	110007173	1848	1848	1848	1848	0
238	20240405	164700	110007173	1848	1848	1848	1848	0
239	20240405	164600	110007173	1848	1848	1848	1848	0
240	20240405	164500	110007173	1848	1848	1848	1848	0
241	20240405	164400	110007173	1848	1848	1848	1848	0
242	20240405	164300	110007173	1848	1848	1848	1848	1016
243	20240405	164200	110007173	1848	1848	1848	1848	0
244	20240405	164100	110007173	1848	1848	1848	1848	0
245	20240405	164000	110007173	1848	1848	1848	1848	0
246	20240405	163900	110007173	1848	1848	1848	1848	0
247	20240405	163800	110007173	1848	1848	1848	1848	0
248	20240405	163700	110007173	1848	1848	1848	1848	0
249	20240405	163600	110007173	1848	1848	1848	1848	0
250	20240405	163500	110007173	1848	1848	1848	1848	0
251	20240405	163400	110007173	1848	1848	1848	1848	0
252	20240405	163300	110007173	1848	1848	1848	1848	0
253	20240405	163200	110007173	1848	1848	1848	1848	0
254	20240405	163100	110007173	1848	1848	1848	1848	0
255	20240405	163000	110007173	1848	1848	1848	1848	0
256	20240405	162900	110007173	1848	1848	1848	1848	0
257	20240405	162800	110007173	1848	1848	1848	1848	0
258	20240405	162700	110007173	1848	1848	1848	1848	0
259	20240405	162600	110007173	1848	1848	1848	1848	0
260	20240405	162500	110007173	1848	1848	1848	1848	0
261	20240405	162400	110007173	1848	1848	1848	1848	0
262	20240405	162300	110007173	1848	1848	1848	1848	0
263	20240405	162200	110007173	1848	1848	1848	1848	0
264	20240405	162100	110007173	1848	1848	1848	1848	0
265	20240405	162000	110007173	1848	1848	1848	1848	0
266	20240405	161900	110007173	1848	1848	1848	1848	0
267	20240405	161800	110007173	1848	1848	1848	1848	0
268	20240405	161700	110007173	1848	1848	1848	1848	0
269	20240405	161600	110007173	1848	1848	1848	1848	0
270	20240405	161500	110007173	1848	1848	1848	1848	0
271	20240405	161400	110007173	1848	1848	1848	1848	0
272	20240405	161300	110007173	1848	1848	1848	1848	1016
273	20240405	161200	110007173	1848	1848	1848	1848	0
274	20240405	161100	110007173	1848	1848	1848	1848	0
275	20240405	161000	110007173	1848	1848	1848	1848	0
276	20240405	160900	110007173	1848	1848	1848	1848	0
277	20240405	160800	110007173	1848	1848	1848	1848	0
278	20240405	160700	110007173	1848	1848	1848	1848	0
279	20240405	160600	110007173	1848	1848	1848	1848	0
280	20240405	160500	110007173	1848	1848	1848	1848	0
281	20240405	160400	110007173	1848	1848	1848	1848	0
282	20240405	160300	110007173	1848	1848	1848	1848	0
283	20240405	160200	110007173	1848	1848	1848	1848	0
284	20240405	160100	110007173	1848	1848	1848	1848	0
285	20240405	160000	110007173	1848	1848	1848	1848	0
286	20240405	155900	110007173	1848	1848	1848	1848	0
287	20240405	155800	110007173	1848	1848	1848	1848	0
288	20240405	155700	110007173	1848	1848	1848	1848	0
289	20240405	155600	110007173	1848	1848	1848	1848	0
290	20240405	155500	110007173	1848	1848	1848	1848	0
291	20240405	155400	110007173	1848	1848	1848	1848	0
292	20240405	155300	110007173	1848	1848	1848	1848	0
293	20240405	155200	110007173	1848	1848	1848	1848	0
294	20240405	155100	110007173	1848	1848	1848	1848	0
295	20240405	155000	110007173	1848	1848	1848	1848	0
296	20240405	154900	110007173	1848	1848	1848	1848	0
297	20240405	154800	110007173	1848	1848	1848	1848	0
298	20240405	154700	110007173	1848	1848	1848	1848	0
299	20240405	154600	110007173	1848	1848	1848	1848	0
300	20240405	154500	110007173	1848	1848	1848	1848	0
301	20240405	154400	110007173	1848	1848	1848	1848	0
302	20240405	154300	110007173	1848	1848	1848	1848	1016
303	20240405	154200	110007173	1848	1848	1848	1848	0
304	20240405	154100	110007173	1848	1848	1848	1848	0
305	20240405	154000	110007173	1848	1848	1848	1848	0
306	20240405	153900	110007173	1848	1848	1848	1848	0
307	20240405	153800	110007173	1848	1848	1848	1848	0
308	20240405	153700	110007173	1848	1848	1848	1848	0
309	20240405	153600	110007173	1848	1848	1848	1848	0
310	20240405	153500	110007173	1848	1848	1848	1848	0
311	20240405	153400	110007173	1848	1848	1848	1848	0
312	20240405	153300	110007173	1848	1848	1848	1848	0
313	20240405	153200	110007173	1848	1848	1848	1848	0
314	20240405	153100	110007173	1848	1848	1848	1848	0
315	20240405	153000	110007173	1848	1848	1848	1848	1016
316	20240405	152900	108129605	1848	1848	1848	1848	0
317	20240405	152800	108129605	1848	1848	1848	1848	0
318	20240405	152700	108129605	1848	1848	1848	1848	0
319	20240405	152600	108129605	1848	1848	1848	1848	0
320	20240405	152500	108129605	1848	1848	1848	1848	0
321	20240405	152400	108129605	1848	1848	1848	1848	0
322	20240405	152300	108129605	1848	1848	1848	1848	0
323	20240405	152200	108129605	1848	1848	1848	1848	0
324	20240405	152100	108129605	1848	1848	1848	1848	0
325	20240405	152000	108129605	1848	1848	1848	1848	0
326	20240405	151900	108129605	1848	1848	1848	1848	0
327	20240405	151800	108129605	1848	1848	1848	1848	0
328	20240405	151700	108129605	1848	1848	1848	1848	0
329	20240405	151600	108129605	1848	1848	1848	1848	14
330	20240405	151500	108103733	1848	1848	1848	1848	32
331	20240405	151400	108044597	1848	1848	1848	1848	0
332	20240405	151300	108044597	1848	1847	1848	1847	500
333	20240405	151200	107120659	1845	1845	1845	1845	0
334	20240405	151100	107120659	1845	1845	1845	1845	0
335	20240405	151000	107120659	1845	1845	1845	1845	0
336	20240405	150900	107120659	1845	1845	1845	1845	0
337	20240405	150800	107120659	1845	1845	1845	1845	0
338	20240405	150700	107120659	1845	1846	1846	1845	1030
339	20240405	150600	105219492	1846	1846	1846	1846	30
340	20240405	150500	105164112	1849	1849	1849	1849	0
341	20240405	150400	105164112	1849	1849	1849	1849	120
342	20240405	150300	104942232	1845	1845	1845	1845	0
343	20240405	150200	104942232	1845	1845	1845	1845	0
344	20240405	150100	104942232	1845	1845	1845	1845	0
345	20240405	150000	104942232	1845	1845	1845	1845	0
346	20240405	145900	104942232	1845	1845	1845	1845	0
347	20240405	145800	104942232	1845	1846	1846	1845	222
348	20240405	145700	104532553	1846	1846	1846	1846	21
349	20240405	145600	104493787	1849	1849	1849	1849	0
350	20240405	145500	104493787	1849	1849	1849	1849	0
351	20240405	145400	104493787	1849	1849	1849	1849	0
352	20240405	145300	104493787	1849	1849	1849	1849	0
353	20240405	145200	104493787	1849	1849	1849	1849	0
354	20240405	145100	104493787	1849	1849	1849	1849	10
355	20240405	145000	104475297	1849	1849	1849	1849	10
356	20240405	144900	104456807	1849	1845	1849	1845	1001
357	20240405	144800	102605962	1844	1844	1844	1844	5
358	20240405	144700	102596742	1843	1843	1843	1843	0
359	20240405	144600	102596742	1843	1843	1843	1843	0
360	20240405	144500	102596742	1843	1843	1843	1843	0
361	20240405	144400	102596742	1843	1843	1843	1843	0
362	20240405	144300	102596742	1843	1843	1843	1843	0
363	20240405	144200	102596742	1843	1843	1843	1843	0
364	20240405	144100	102596742	1843	1843	1843	1843	0
365	20240405	144000	102596742	1843	1843	1843	1843	0
366	20240405	143900	102596742	1843	1843	1843	1843	362
367	20240405	143800	101929576	1843	1845	1845	1843	522
368	20240405	143700	100966846	1842	1842	1842	1842	2716
369	20240405	143600	95963974	1842	1842	1842	1842	0
370	20240405	143500	95963974	1842	1842	1842	1842	104
371	20240405	143400	95772406	1839	1839	1839	1839	94
372	20240405	143300	95599540	1838	1844	1844	1838	1720
373	20240405	143200	92434592	1848	1850	1850	1848	6
374	20240405	143100	92423500	1848	1848	1848	1848	0
375	20240405	143000	92423500	1848	1848	1848	1848	0
376	20240405	142900	92423500	1848	1848	1848	1848	0
377	20240405	142800	92423500	1848	1848	1848	1848	1
378	20240405	142700	92421652	1848	1848	1848	1848	0
379	20240405	142600	92421652	1848	1848	1848	1848	0
380	20240405	142500	92421652	1848	1848	1848	1848	60
381	20240405	142400	92310772	1844	1844	1844	1844	0
382	20240405	142300	92310772	1844	1844	1844	1844	0
383	20240405	142200	92310772	1844	1844	1844	1844	16
384	20240405	142100	92281268	1850	1850	1850	1850	0
385	20240405	142000	92281268	1850	1850	1850	1850	0
386	20240405	141900	92281268	1850	1850	1850	1850	0
387	20240405	141800	92281268	1850	1850	1850	1850	0
388	20240405	141700	92281268	1850	1850	1850	1850	0
389	20240405	141600	92281268	1850	1850	1850	1850	0
390	20240405	141500	92281268	1850	1850	1850	1850	0
391	20240405	141400	92281268	1850	1850	1850	1850	0
392	20240405	141300	92281268	1850	1850	1850	1850	0
393	20240405	141200	92281268	1850	1850	1850	1850	0
394	20240405	141100	92281268	1850	1850	1850	1850	27
395	20240405	141000	92231318	1850	1850	1850	1850	0
396	20240405	140900	92231318	1850	1850	1850	1850	32
397	20240405	140800	92172118	1850	1850	1850	1850	0
398	20240405	140700	92172118	1850	1849	1850	1849	61
399	20240405	140600	92059328	1845	1843	1845	1843	41
400	20240405	140500	91983761	1845	1845	1845	1845	0
401	20240405	140400	91983761	1845	1845	1845	1843	414
402	20240405	140300	91220219	1845	1845	1845	1845	0
403	20240405	140200	91220219	1845	1845	1845	1845	37
404	20240405	140100	91151954	1845	1845	1845	1845	0
405	20240405	140000	91151954	1845	1845	1845	1845	0
406	20240405	135900	91151954	1845	1845	1845	1845	0
407	20240405	135800	91151954	1845	1845	1845	1845	0
408	20240405	135700	91151954	1845	1845	1845	1845	0
409	20240405	135600	91151954	1845	1845	1845	1845	0
410	20240405	135500	91151954	1845	1845	1845	1845	0
411	20240405	135400	91151954	1845	1845	1845	1845	19
412	20240405	135300	91116899	1845	1845	1845	1845	9
413	20240405	135200	91100294	1845	1845	1845	1845	0
414	20240405	135100	91100294	1845	1845	1845	1845	0
415	20240405	135000	91100294	1845	1845	1845	1845	0
416	20240405	134900	91100294	1845	1845	1845	1845	0
417	20240405	134800	91100294	1845	1845	1845	1845	99
418	20240405	134700	90917639	1845	1845	1845	1845	0
419	20240405	134600	90917639	1845	1845	1845	1845	234
420	20240405	134500	90485909	1845	1845	1845	1845	0
421	20240405	134400	90485909	1845	1845	1845	1845	0
422	20240405	134300	90485909	1845	1846	1846	1845	501
423	20240405	134200	89561067	1842	1842	1842	1842	0
424	20240405	134100	89561067	1842	1842	1842	1842	0
425	20240405	134000	89561067	1842	1842	1842	1842	0
426	20240405	133900	89561067	1842	1841	1842	1841	547
427	20240405	133800	88553511	1842	1842	1842	1842	12
428	20240405	133700	88531407	1842	1844	1844	1842	10
429	20240405	133600	88512980	1844	1844	1844	1844	0
430	20240405	133500	88512980	1844	1844	1844	1844	14
431	20240405	133400	88487164	1844	1844	1844	1844	0
432	20240405	133300	88487164	1844	1844	1844	1844	0
433	20240405	133200	88487164	1844	1844	1844	1844	0
434	20240405	133100	88487164	1844	1844	1844	1844	0
435	20240405	133000	88487164	1844	1844	1844	1844	0
436	20240405	132900	88487164	1844	1845	1845	1844	888
437	20240405	132800	86849581	1845	1845	1845	1845	889
438	20240405	132700	85209376	1844	1844	1844	1844	0
439	20240405	132600	85209376	1844	1844	1844	1844	0
440	20240405	132500	85209376	1844	1844	1844	1844	206
441	20240405	132400	84829512	1844	1844	1844	1844	1
442	20240405	132300	84827668	1845	1845	1845	1845	0
443	20240405	132200	84827668	1845	1845	1845	1845	111
444	20240405	132100	84622873	1845	1845	1845	1845	0
445	20240405	132000	84622873	1845	1845	1845	1845	0
446	20240405	131900	84622873	1845	1842	1845	1842	135
447	20240405	131800	84374020	1842	1842	1842	1842	48
448	20240405	131700	84285604	1842	1840	1842	1840	48
449	20240405	131600	84197276	1840	1840	1840	1840	61
450	20240405	131500	84085036	1840	1840	1840	1840	0
451	20240405	131400	84085036	1840	1840	1840	1840	0
452	20240405	131300	84085036	1840	1840	1840	1840	0
453	20240405	131200	84085036	1840	1841	1841	1840	527
454	20240405	131100	83115345	1840	1840	1840	1840	30
455	20240405	131000	83060145	1840	1841	1841	1840	100
456	20240405	130900	82876130	1840	1840	1840	1840	0
457	20240405	130800	82876130	1840	1840	1840	1840	30
458	20240405	130700	82820930	1839	1839	1839	1839	0
459	20240405	130600	82820930	1839	1839	1839	1839	0
460	20240405	130500	82820930	1839	1839	1839	1839	0
461	20240405	130400	82820930	1839	1839	1839	1839	0
462	20240405	130300	82820930	1839	1839	1839	1839	0
463	20240405	130200	82820930	1839	1839	1839	1839	440
464	20240405	130100	82011770	1839	1841	1841	1839	1167
465	20240405	130000	79865641	1841	1841	1841	1841	0
466	20240405	125900	79865641	1841	1841	1841	1841	0
467	20240405	125800	79865641	1841	1841	1841	1841	0
468	20240405	125700	79865641	1841	1841	1841	1841	0
469	20240405	125600	79865641	1841	1841	1841	1841	14
470	20240405	125500	79839867	1838	1838	1838	1838	0
471	20240405	125400	79839867	1838	1838	1838	1838	20
472	20240405	125300	79803107	1839	1839	1839	1839	0
473	20240405	125200	79803107	1839	1839	1839	1839	0
474	20240405	125100	79803107	1839	1839	1839	1839	0
475	20240405	125000	79803107	1839	1842	1842	1839	106
476	20240405	124900	79608041	1843	1843	1843	1843	20
477	20240405	124800	79571181	1844	1844	1844	1844	0
478	20240405	124700	79571181	1844	1844	1844	1844	0
479	20240405	124600	79571181	1844	1844	1844	1844	0
480	20240405	124500	79571181	1844	1844	1844	1844	114
481	20240405	124400	79360965	1844	1844	1844	1844	0
482	20240405	124300	79360965	1844	1845	1845	1844	343
483	20240405	124200	78728131	1845	1845	1845	1845	0
484	20240405	124100	78728131	1845	1845	1845	1845	200
485	20240405	124000	78359131	1847	1847	1847	1847	0
486	20240405	123900	78359131	1847	1847	1847	1847	20
487	20240405	123800	78322191	1848	1848	1848	1848	1
488	20240405	123700	78320343	1848	1848	1848	1848	0
489	20240405	123600	78320343	1848	1848	1848	1848	0
490	20240405	123500	78320343	1848	1848	1848	1848	0
491	20240405	123400	78320343	1848	1848	1848	1848	0
492	20240405	123300	78320343	1848	1848	1848	1848	0
493	20240405	123200	78320343	1848	1848	1848	1848	0
494	20240405	123100	78320343	1848	1848	1848	1848	0
495	20240405	123000	78320343	1848	1848	1848	1848	1
496	20240405	122900	78318495	1848	1848	1848	1848	1
497	20240405	122800	78316647	1832	1832	1832	1832	0
498	20240405	122700	78316647	1832	1832	1832	1832	0
499	20240405	122600	78316647	1832	1832	1832	1832	0
500	20240405	122500	78316647	1832	1832	1832	1832	0
501	20240405	122400	78316647	1832	1833	1833	1832	100
502	20240405	122300	78133422	1843	1843	1843	1843	0
503	20240405	122200	78133422	1843	1843	1843	1843	72
504	20240405	122100	78000726	1843	1843	1843	1843	128
505	20240405	122000	77764822	1846	1846	1846	1846	1000
506	20240405	121900	75918822	1846	1846	1846	1846	0
507	20240405	121800	75918822	1846	1846	1846	1846	0
508	20240405	121700	75918822	1846	1846	1846	1846	169
509	20240405	121600	75606848	1840	1840	1840	1840	0
510	20240405	121500	75606848	1840	1841	1841	1840	2
511	20240405	121400	75603167	1840	1840	1840	1840	0
512	20240405	121300	75603167	1840	1840	1840	1840	0
513	20240405	121200	75603167	1840	1840	1840	1840	0
514	20240405	121100	75603167	1840	1840	1840	1840	0
515	20240405	121000	75603167	1840	1840	1840	1840	0
516	20240405	120900	75603167	1840	1840	1840	1840	0
517	20240405	120800	75603167	1840	1840	1840	1840	0
518	20240405	120700	75603167	1840	1840	1840	1840	0
519	20240405	120600	75603167	1840	1840	1840	1840	4444
520	20240405	120500	67426207	1832	1832	1832	1832	0
521	20240405	120400	67426207	1832	1832	1832	1832	0
522	20240405	120300	67426207	1832	1839	1839	1832	50
523	20240405	120200	67334553	1840	1840	1840	1840	0
524	20240405	120100	67334553	1840	1840	1840	1840	0
525	20240405	120000	67334553	1840	1840	1840	1840	0
526	20240405	115900	67334553	1840	1840	1840	1840	0
527	20240405	115800	67334553	1840	1840	1840	1840	0
528	20240405	115700	67334553	1840	1840	1840	1840	0
529	20240405	115600	67334553	1840	1840	1840	1840	0
530	20240405	115500	67334553	1840	1840	1840	1840	0
531	20240405	115400	67334553	1840	1840	1840	1840	0
532	20240405	115300	67334553	1840	1840	1840	1840	0
533	20240405	115200	67334553	1840	1840	1840	1840	0
534	20240405	115100	67334553	1840	1840	1840	1840	839
535	20240405	115000	65790793	1840	1840	1840	1840	9
536	20240405	114900	65774233	1840	1840	1840	1840	0
537	20240405	114800	65774233	1840	1840	1840	1840	0
538	20240405	114700	65774233	1840	1840	1840	1840	30
539	20240405	114600	65719033	1840	1833	1840	1833	347
540	20240405	114500	65082856	1833	1833	1833	1833	480
541	20240405	114400	64203016	1833	1832	1833	1832	24
542	20240405	114300	64159030	1833	1832	1833	1832	38
543	20240405	114200	64089386	1832	1832	1832	1832	62
544	20240405	114100	63975802	1832	1832	1832	1832	0
545	20240405	114000	63975802	1832	1832	1832	1832	0
546	20240405	113900	63975802	1832	1832	1832	1832	1
547	20240405	113800	63973970	1832	1832	1832	1832	1
548	20240405	113700	63972138	1832	1832	1832	1832	0
549	20240405	113600	63972138	1832	1833	1833	1832	447
550	20240405	113500	63152789	1839	1839	1839	1839	0
551	20240405	113400	63152789	1839	1839	1839	1839	0
552	20240405	113300	63152789	1839	1839	1839	1839	0
553	20240405	113200	63152789	1839	1839	1839	1839	1
554	20240405	113100	63150950	1839	1839	1839	1839	0
555	20240405	113000	63150950	1839	1839	1839	1839	0
556	20240405	112900	63150950	1839	1840	1840	1839	141
557	20240405	112800	62891516	1839	1839	1839	1839	2
558	20240405	112700	62887838	1839	1839	1839	1839	8
559	20240405	112600	62873126	1833	1833	1833	1833	0
560	20240405	112500	62873126	1833	1833	1833	1833	0
561	20240405	112400	62873126	1833	1833	1833	1833	0
562	20240405	112300	62873126	1833	1833	1833	1833	0
563	20240405	112200	62873126	1833	1833	1833	1833	43
564	20240405	112100	62794307	1839	1839	1839	1839	1
565	20240405	112000	62792468	1833	1833	1833	1833	0
566	20240405	111900	62792468	1833	1833	1833	1833	0
567	20240405	111800	62792468	1833	1833	1833	1833	0
568	20240405	111700	62792468	1833	1833	1833	1833	0
569	20240405	111600	62792468	1833	1833	1833	1833	444
570	20240405	111500	61978616	1833	1833	1833	1833	0
571	20240405	111400	61978616	1833	1836	1836	1833	3213
572	20240405	111300	56085967	1836	1837	1837	1836	63
573	20240405	111200	55970259	1838	1838	1838	1838	45
574	20240405	111100	55887549	1838	1838	1838	1838	9
575	20240405	111000	55871007	1836	1836	1836	1836	0
576	20240405	110900	55871007	1836	1836	1836	1836	0
577	20240405	110800	55871007	1836	1836	1836	1836	0
578	20240405	110700	55871007	1836	1837	1837	1836	3936
579	20240405	110600	48644505	1838	1838	1838	1838	23
580	20240405	110500	48602231	1838	1838	1838	1838	0
581	20240405	110400	48602231	1838	1838	1838	1838	0
582	20240405	110300	48602231	1838	1838	1838	1838	0
583	20240405	110200	48602231	1838	1838	1838	1838	0
584	20240405	110100	48602231	1838	1838	1838	1838	0
585	20240405	110000	48602231	1838	1838	1838	1838	0
586	20240405	105900	48602231	1838	1838	1838	1838	0
587	20240405	105800	48602231	1838	1839	1839	1838	6
588	20240405	105700	48591198	1840	1840	1840	1840	0
589	20240405	105600	48591198	1840	1840	1840	1840	0
590	20240405	105500	48591198	1840	1840	1840	1840	0
591	20240405	105400	48591198	1840	1840	1840	1840	5
592	20240405	105300	48581998	1840	1840	1840	1840	0
593	20240405	105200	48581998	1840	1840	1840	1840	11
594	20240405	105100	48561758	1839	1839	1839	1839	0
595	20240405	105000	48561758	1839	1839	1839	1839	0
596	20240405	104900	48561758	1839	1839	1839	1839	1
597	20240405	104800	48559919	1836	1836	1836	1836	0
598	20240405	104700	48559919	1836	1836	1836	1836	0
599	20240405	104600	48559919	1836	1836	1836	1836	0
600	20240405	104500	48559919	1836	1840	1840	1836	1500
601	20240405	104400	45801919	1838	1840	1840	1838	2216
602	20240405	104300	41725259	1840	1841	1841	1840	229
603	20240405	104200	41303795	1842	1842	1842	1841	694
604	20240405	104100	40025897	1843	1843	1843	1843	0
605	20240405	104000	40025897	1843	1843	1843	1843	21
606	20240405	103900	39987194	1843	1843	1843	1843	3
607	20240405	103800	39981665	1843	1843	1843	1843	0
608	20240405	103700	39981665	1843	1844	1844	1843	234
609	20240405	103600	39550236	1846	1846	1846	1846	0
610	20240405	103500	39550236	1846	1846	1846	1846	500
611	20240405	103400	38627236	1844	1844	1844	1844	248
612	20240405	103300	38169924	1844	1844	1844	1844	204
613	20240405	103200	37793748	1844	1846	1846	1844	2785
614	20240405	103100	32653393	1846	1846	1846	1846	310
615	20240405	103000	32081133	1847	1847	1847	1847	0
616	20240405	102900	32081133	1847	1847	1847	1847	10
617	20240405	102800	32062663	1847	1847	1847	1847	10
618	20240405	102700	32044193	1847	1847	1847	1847	7
619	20240405	102600	32031264	1847	1847	1847	1847	291
620	20240405	102500	31493787	1847	1847	1847	1847	2
621	20240405	102400	31490093	1846	1846	1846	1846	1
622	20240405	102300	31488247	1847	1847	1847	1847	0
623	20240405	102200	31488247	1847	1847	1847	1847	405
624	20240405	102100	30740212	1847	1850	1850	1847	84
625	20240405	102000	30584914	1850	1850	1850	1850	35
626	20240405	101900	30520164	1850	1850	1850	1850	20
627	20240405	101800	30483164	1846	1846	1846	1846	1
628	20240405	101700	30481318	1846	1846	1846	1846	0
629	20240405	101600	30481318	1846	1848	1848	1846	200
630	20240405	101500	30112080	1848	1848	1848	1848	1
631	20240405	101400	30110232	1847	1846	1847	1846	21
632	20240405	101300	30071460	1846	1846	1846	1846	0
633	20240405	101200	30071460	1846	1848	1848	1846	198
634	20240405	101100	29705558	1846	1846	1846	1846	115
635	20240405	101000	29493268	1846	1846	1846	1846	0
636	20240405	100900	29493268	1846	1846	1846	1846	0
637	20240405	100800	29493268	1846	1846	1846	1846	0
638	20240405	100700	29493268	1846	1846	1846	1846	1
639	20240405	100600	29491422	1847	1848	1848	1847	21
640	20240405	100500	29452634	1847	1847	1847	1847	1
641	20240405	100400	29450787	1846	1846	1846	1846	29
642	20240405	100300	29397253	1848	1848	1848	1848	30
643	20240405	100200	29341813	1847	1848	1848	1847	2186
644	20240405	100100	25304110	1850	1848	1850	1848	1184
645	20240405	100000	23115948	1850	1850	1850	1850	25
646	20240405	095900	23069698	1850	1850	1850	1850	39
647	20240405	095800	22997548	1850	1846	1850	1846	19
648	20240405	095700	22962462	1850	1850	1850	1850	20
649	20240405	095600	22925462	1846	1846	1846	1846	0
650	20240405	095500	22925462	1846	1846	1846	1846	1
651	20240405	095400	22923616	1846	1846	1846	1846	189
652	20240405	095300	22574722	1850	1850	1850	1850	0
653	20240405	095200	22574722	1850	1850	1850	1850	154
654	20240405	095100	22289822	1850	1850	1850	1850	0
655	20240405	095000	22289822	1850	1850	1850	1850	0
656	20240405	094900	22289822	1850	1850	1850	1844	5
657	20240405	094800	22280578	1850	1850	1850	1850	0
658	20240405	094700	22280578	1850	1850	1850	1850	0
659	20240405	094600	22280578	1850	1850	1850	1850	0
660	20240405	094500	22280578	1850	1850	1850	1850	146
661	20240405	094400	22010478	1850	1844	1850	1844	15
662	20240405	094300	21982734	1851	1850	1851	1850	275
663	20240405	094200	21473980	1843	1843	1843	1843	0
664	20240405	094100	21473980	1843	1843	1843	1843	0
665	20240405	094000	21473980	1843	1843	1843	1843	0
666	20240405	093900	21473980	1843	1843	1843	1843	108
667	20240405	093800	21274936	1843	1843	1843	1843	1
668	20240405	093700	21273093	1850	1850	1850	1850	10
669	20240405	093600	21254593	1850	1847	1850	1847	10
670	20240405	093500	21236102	1842	1842	1842	1842	0
671	20240405	093400	21236102	1842	1842	1842	1842	0
672	20240405	093300	21236102	1842	1843	1847	1842	23
673	20240405	093200	21193721	1842	1842	1843	1842	3
674	20240405	093100	21188194	1841	1841	1841	1841	0
675	20240405	093000	21188194	1841	1841	1841	1841	0
676	20240405	092900	21188194	1841	1845	1858	1841	543
677	20240405	092800	20184071	1840	1840	1840	1840	0
678	20240405	092700	20184071	1840	1845	1845	1840	59
679	20240405	092600	20075221	1840	1840	1840	1840	142
680	20240405	092500	19813941	1840	1840	1840	1840	100
681	20240405	092400	19629941	1846	1846	1846	1846	0
682	20240405	092300	19629941	1846	1846	1846	1846	0
683	20240405	092200	19629941	1846	1841	1846	1841	1002
684	20240405	092100	17781417	1841	1838	1841	1836	430
685	20240405	092000	16990959	1838	1838	1838	1838	8
686	20240405	091900	16976255	1838	1838	1838	1838	0
687	20240405	091800	16976255	1838	1835	1838	1835	37
688	20240405	091700	16908252	1835	1835	1835	1835	1
689	20240405	091600	16906417	1833	1833	1833	1833	0
690	20240405	091500	16906417	1833	1841	1841	1833	38
691	20240405	091400	16836467	1841	1839	1841	1839	125
692	20240405	091300	16606484	1839	1839	1839	1839	141
693	20240405	091200	16347185	1839	1840	1840	1839	4
694	20240405	091100	16339828	1840	1835	1840	1834	59
695	20240405	091000	16231398	1835	1835	1835	1835	1
696	20240405	090900	16229563	1835	1841	1841	1835	20
697	20240405	090800	16192803	1841	1827	1841	1827	121
698	20240405	090700	15971442	1821	1821	1821	1821	0
699	20240405	090600	15971442	1821	1823	1823	1821	471
700	20240405	090500	15113400	1821	1822	1822	1821	327
701	20240405	090400	14517823	1822	1822	1822	1822	251
702	20240405	090300	14060501	1820	1823	1823	1820	107
703	20240405	090200	13865549	1840	1838	1840	1816	1170
704	20240405	090100	11725023	1838	1842	1842	1838	28
705	20240405	090000	11673451	1842	1837	1842	1837	6353