KissMeData/352770/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	204500	1728754299	1909	1909	1909	1909	8117
3	20240405	204400	1728754299	1909	1909	1909	1909	0
4	20240405	204300	1728754299	1909	1909	1909	1909	0
5	20240405	204200	1728754299	1909	1909	1909	1909	0
6	20240405	204100	1728754299	1909	1909	1909	1909	0
7	20240405	204000	1728754299	1909	1909	1909	1909	0
8	20240405	203900	1728754299	1909	1909	1909	1909	0
9	20240405	203800	1728754299	1909	1909	1909	1909	0
10	20240405	203700	1728754299	1909	1909	1909	1909	0
11	20240405	203600	1728754299	1909	1909	1909	1909	0
12	20240405	203500	1728754299	1909	1909	1909	1909	0
13	20240405	203400	1728754299	1909	1909	1909	1909	0
14	20240405	203300	1728754299	1909	1909	1909	1909	0
15	20240405	203200	1728754299	1909	1909	1909	1909	0
16	20240405	203100	1728754299	1909	1909	1909	1909	0
17	20240405	203000	1728754299	1909	1909	1909	1909	0
18	20240405	202900	1728754299	1909	1909	1909	1909	0
19	20240405	202800	1728754299	1909	1909	1909	1909	0
20	20240405	202700	1728754299	1909	1909	1909	1909	0
21	20240405	202600	1728754299	1909	1909	1909	1909	0
22	20240405	202500	1728754299	1909	1909	1909	1909	0
23	20240405	202400	1728754299	1909	1909	1909	1909	0
24	20240405	202300	1728754299	1909	1909	1909	1909	0
25	20240405	202200	1728754299	1909	1909	1909	1909	0
26	20240405	202100	1728754299	1909	1909	1909	1909	0
27	20240405	202000	1728754299	1909	1909	1909	1909	0
28	20240405	201900	1728754299	1909	1909	1909	1909	0
29	20240405	201800	1728754299	1909	1909	1909	1909	0
30	20240405	201700	1728754299	1909	1909	1909	1909	0
31	20240405	201600	1728754299	1909	1909	1909	1909	0
32	20240405	201500	1728754299	1909	1909	1909	1909	8117
33	20240405	201400	1728754299	1909	1909	1909	1909	0
34	20240405	201300	1728754299	1909	1909	1909	1909	0
35	20240405	201200	1728754299	1909	1909	1909	1909	0
36	20240405	201100	1728754299	1909	1909	1909	1909	0
37	20240405	201000	1728754299	1909	1909	1909	1909	0
38	20240405	200900	1728754299	1909	1909	1909	1909	0
39	20240405	200800	1728754299	1909	1909	1909	1909	0
40	20240405	200700	1728754299	1909	1909	1909	1909	0
41	20240405	200600	1728754299	1909	1909	1909	1909	0
42	20240405	200500	1728754299	1909	1909	1909	1909	0
43	20240405	200400	1728754299	1909	1909	1909	1909	0
44	20240405	200300	1728754299	1909	1909	1909	1909	0
45	20240405	200200	1728754299	1909	1909	1909	1909	0
46	20240405	200100	1728754299	1909	1909	1909	1909	0
47	20240405	200000	1728754299	1909	1909	1909	1909	0
48	20240405	195900	1728754299	1909	1909	1909	1909	0
49	20240405	195800	1728754299	1909	1909	1909	1909	0
50	20240405	195700	1728754299	1909	1909	1909	1909	0
51	20240405	195600	1728754299	1909	1909	1909	1909	0
52	20240405	195500	1728754299	1909	1909	1909	1909	0
53	20240405	195400	1728754299	1909	1909	1909	1909	0
54	20240405	195300	1728754299	1909	1909	1909	1909	0
55	20240405	195200	1728754299	1909	1909	1909	1909	0
56	20240405	195100	1728754299	1909	1909	1909	1909	0
57	20240405	195000	1728754299	1909	1909	1909	1909	0
58	20240405	194900	1728754299	1909	1909	1909	1909	0
59	20240405	194800	1728754299	1909	1909	1909	1909	0
60	20240405	194700	1728754299	1909	1909	1909	1909	0
61	20240405	194600	1728754299	1909	1909	1909	1909	0
62	20240405	194500	1728754299	1909	1909	1909	1909	8117
63	20240405	194400	1728754299	1909	1909	1909	1909	0
64	20240405	194300	1728754299	1909	1909	1909	1909	0
65	20240405	194200	1728754299	1909	1909	1909	1909	0
66	20240405	194100	1728754299	1909	1909	1909	1909	0
67	20240405	194000	1728754299	1909	1909	1909	1909	0
68	20240405	193900	1728754299	1909	1909	1909	1909	0
69	20240405	193800	1728754299	1909	1909	1909	1909	0
70	20240405	193700	1728754299	1909	1909	1909	1909	0
71	20240405	193600	1728754299	1909	1909	1909	1909	0
72	20240405	193500	1728754299	1909	1909	1909	1909	0
73	20240405	193400	1728754299	1909	1909	1909	1909	0
74	20240405	193300	1728754299	1909	1909	1909	1909	0
75	20240405	193200	1728754299	1909	1909	1909	1909	0
76	20240405	193100	1728754299	1909	1909	1909	1909	0
77	20240405	193000	1728754299	1909	1909	1909	1909	0
78	20240405	192900	1728754299	1909	1909	1909	1909	0
79	20240405	192800	1728754299	1909	1909	1909	1909	0
80	20240405	192700	1728754299	1909	1909	1909	1909	0
81	20240405	192600	1728754299	1909	1909	1909	1909	0
82	20240405	192500	1728754299	1909	1909	1909	1909	0
83	20240405	192400	1728754299	1909	1909	1909	1909	0
84	20240405	192300	1728754299	1909	1909	1909	1909	0
85	20240405	192200	1728754299	1909	1909	1909	1909	0
86	20240405	192100	1728754299	1909	1909	1909	1909	0
87	20240405	192000	1728754299	1909	1909	1909	1909	0
88	20240405	191900	1728754299	1909	1909	1909	1909	0
89	20240405	191800	1728754299	1909	1909	1909	1909	0
90	20240405	191700	1728754299	1909	1909	1909	1909	0
91	20240405	191600	1728754299	1909	1909	1909	1909	0
92	20240405	191500	1728754299	1909	1909	1909	1909	8117
93	20240405	191400	1728754299	1909	1909	1909	1909	0
94	20240405	191300	1728754299	1909	1909	1909	1909	0
95	20240405	191200	1728754299	1909	1909	1909	1909	0
96	20240405	191100	1728754299	1909	1909	1909	1909	0
97	20240405	191000	1728754299	1909	1909	1909	1909	0
98	20240405	190900	1728754299	1909	1909	1909	1909	0
99	20240405	190800	1728754299	1909	1909	1909	1909	0
100	20240405	190700	1728754299	1909	1909	1909	1909	0
101	20240405	190600	1728754299	1909	1909	1909	1909	0
102	20240405	190500	1728754299	1909	1909	1909	1909	0
103	20240405	190400	1728754299	1909	1909	1909	1909	0
104	20240405	190300	1728754299	1909	1909	1909	1909	0
105	20240405	190200	1728754299	1909	1909	1909	1909	0
106	20240405	190100	1728754299	1909	1909	1909	1909	0
107	20240405	190000	1728754299	1909	1909	1909	1909	0
108	20240405	185900	1728754299	1909	1909	1909	1909	0
109	20240405	185800	1728754299	1909	1909	1909	1909	0
110	20240405	185700	1728754299	1909	1909	1909	1909	0
111	20240405	185600	1728754299	1909	1909	1909	1909	0
112	20240405	185500	1728754299	1909	1909	1909	1909	0
113	20240405	185400	1728754299	1909	1909	1909	1909	0
114	20240405	185300	1728754299	1909	1909	1909	1909	0
115	20240405	185200	1728754299	1909	1909	1909	1909	0
116	20240405	185100	1728754299	1909	1909	1909	1909	0
117	20240405	185000	1728754299	1909	1909	1909	1909	0
118	20240405	184900	1728754299	1909	1909	1909	1909	0
119	20240405	184800	1728754299	1909	1909	1909	1909	0
120	20240405	184700	1728754299	1909	1909	1909	1909	0
121	20240405	184600	1728754299	1909	1909	1909	1909	0
122	20240405	184500	1728754299	1909	1909	1909	1909	8117
123	20240405	184400	1728754299	1909	1909	1909	1909	0
124	20240405	184300	1728754299	1909	1909	1909	1909	0
125	20240405	184200	1728754299	1909	1909	1909	1909	0
126	20240405	184100	1728754299	1909	1909	1909	1909	0
127	20240405	184000	1728754299	1909	1909	1909	1909	0
128	20240405	183900	1728754299	1909	1909	1909	1909	0
129	20240405	183800	1728754299	1909	1909	1909	1909	0
130	20240405	183700	1728754299	1909	1909	1909	1909	0
131	20240405	183600	1728754299	1909	1909	1909	1909	0
132	20240405	183500	1728754299	1909	1909	1909	1909	0
133	20240405	183400	1728754299	1909	1909	1909	1909	0
134	20240405	183300	1728754299	1909	1909	1909	1909	0
135	20240405	183200	1728754299	1909	1909	1909	1909	0
136	20240405	183100	1728754299	1909	1909	1909	1909	0
137	20240405	183000	1728754299	1909	1909	1909	1909	0
138	20240405	182900	1728754299	1909	1909	1909	1909	0
139	20240405	182800	1728754299	1909	1909	1909	1909	0
140	20240405	182700	1728754299	1909	1909	1909	1909	0
141	20240405	182600	1728754299	1909	1909	1909	1909	0
142	20240405	182500	1728754299	1909	1909	1909	1909	0
143	20240405	182400	1728754299	1909	1909	1909	1909	0
144	20240405	182300	1728754299	1909	1909	1909	1909	0
145	20240405	182200	1728754299	1909	1909	1909	1909	0
146	20240405	182100	1728754299	1909	1909	1909	1909	0
147	20240405	182000	1728754299	1909	1909	1909	1909	0
148	20240405	181900	1728754299	1909	1909	1909	1909	0
149	20240405	181800	1728754299	1909	1909	1909	1909	0
150	20240405	181700	1728754299	1909	1909	1909	1909	0
151	20240405	181600	1728754299	1909	1909	1909	1909	0
152	20240405	181500	1728754299	1909	1909	1909	1909	8117
153	20240405	181400	1728754299	1909	1909	1909	1909	0
154	20240405	181300	1728754299	1909	1909	1909	1909	0
155	20240405	181200	1728754299	1909	1909	1909	1909	0
156	20240405	181100	1728754299	1909	1909	1909	1909	0
157	20240405	181000	1728754299	1909	1909	1909	1909	0
158	20240405	180900	1728754299	1909	1909	1909	1909	0
159	20240405	180800	1728754299	1909	1909	1909	1909	0
160	20240405	180700	1728754299	1909	1909	1909	1909	0
161	20240405	180600	1728754299	1909	1909	1909	1909	0
162	20240405	180500	1728754299	1909	1909	1909	1909	0
163	20240405	180400	1728754299	1909	1909	1909	1909	0
164	20240405	180300	1728754299	1909	1909	1909	1909	0
165	20240405	180200	1728754299	1909	1909	1909	1909	0
166	20240405	180100	1728754299	1909	1909	1909	1909	0
167	20240405	180000	1728754299	1909	1909	1909	1909	0
168	20240405	175900	1728754299	1909	1909	1909	1909	0
169	20240405	175800	1728754299	1909	1909	1909	1909	0
170	20240405	175700	1728754299	1909	1909	1909	1909	0
171	20240405	175600	1728754299	1909	1909	1909	1909	0
172	20240405	175500	1728754299	1909	1909	1909	1909	0
173	20240405	175400	1728754299	1909	1909	1909	1909	0
174	20240405	175300	1728754299	1909	1909	1909	1909	0
175	20240405	175200	1728754299	1909	1909	1909	1909	0
176	20240405	175100	1728754299	1909	1909	1909	1909	0
177	20240405	175000	1728754299	1909	1909	1909	1909	0
178	20240405	174900	1728754299	1909	1909	1909	1909	0
179	20240405	174800	1728754299	1909	1909	1909	1909	0
180	20240405	174700	1728754299	1909	1909	1909	1909	0
181	20240405	174600	1728754299	1909	1909	1909	1909	0
182	20240405	174500	1728754299	1909	1909	1909	1909	8117
183	20240405	174400	1728754299	1909	1909	1909	1909	0
184	20240405	174300	1728754299	1909	1909	1909	1909	0
185	20240405	174200	1728754299	1909	1909	1909	1909	0
186	20240405	174100	1728754299	1909	1909	1909	1909	0
187	20240405	174000	1728754299	1909	1909	1909	1909	0
188	20240405	173900	1728754299	1909	1909	1909	1909	0
189	20240405	173800	1728754299	1909	1909	1909	1909	0
190	20240405	173700	1728754299	1909	1909	1909	1909	0
191	20240405	173600	1728754299	1909	1909	1909	1909	0
192	20240405	173500	1728754299	1909	1909	1909	1909	0
193	20240405	173400	1728754299	1909	1909	1909	1909	0
194	20240405	173300	1728754299	1909	1909	1909	1909	0
195	20240405	173200	1728754299	1909	1909	1909	1909	0
196	20240405	173100	1728754299	1909	1909	1909	1909	0
197	20240405	173000	1728754299	1909	1909	1909	1909	0
198	20240405	172900	1728754299	1909	1909	1909	1909	0
199	20240405	172800	1728754299	1909	1909	1909	1909	0
200	20240405	172700	1728754299	1909	1909	1909	1909	0
201	20240405	172600	1728754299	1909	1909	1909	1909	0
202	20240405	172500	1728754299	1909	1909	1909	1909	0
203	20240405	172400	1728754299	1909	1909	1909	1909	0
204	20240405	172300	1728754299	1909	1909	1909	1909	0
205	20240405	172200	1728754299	1909	1909	1909	1909	0
206	20240405	172100	1728754299	1909	1909	1909	1909	0
207	20240405	172000	1728754299	1909	1909	1909	1909	0
208	20240405	171900	1728754299	1909	1909	1909	1909	0
209	20240405	171800	1728754299	1909	1909	1909	1909	0
210	20240405	171700	1728754299	1909	1909	1909	1909	0
211	20240405	171600	1728754299	1909	1909	1909	1909	0
212	20240405	171500	1728754299	1909	1909	1909	1909	8117
213	20240405	171400	1728754299	1909	1909	1909	1909	0
214	20240405	171300	1728754299	1909	1909	1909	1909	0
215	20240405	171200	1728754299	1909	1909	1909	1909	0
216	20240405	171100	1728754299	1909	1909	1909	1909	0
217	20240405	171000	1728754299	1909	1909	1909	1909	0
218	20240405	170900	1728754299	1909	1909	1909	1909	0
219	20240405	170800	1728754299	1909	1909	1909	1909	0
220	20240405	170700	1728754299	1909	1909	1909	1909	0
221	20240405	170600	1728754299	1909	1909	1909	1909	0
222	20240405	170500	1728754299	1909	1909	1909	1909	0
223	20240405	170400	1728754299	1909	1909	1909	1909	0
224	20240405	170300	1728754299	1909	1909	1909	1909	0
225	20240405	170200	1728754299	1909	1909	1909	1909	0
226	20240405	170100	1728754299	1909	1909	1909	1909	0
227	20240405	170000	1728754299	1909	1909	1909	1909	0
228	20240405	165900	1728754299	1909	1909	1909	1909	0
229	20240405	165800	1728754299	1909	1909	1909	1909	0
230	20240405	165700	1728754299	1909	1909	1909	1909	0
231	20240405	165600	1728754299	1909	1909	1909	1909	0
232	20240405	165500	1728754299	1909	1909	1909	1909	0
233	20240405	165400	1728754299	1909	1909	1909	1909	0
234	20240405	165300	1728754299	1909	1909	1909	1909	0
235	20240405	165200	1728754299	1909	1909	1909	1909	0
236	20240405	165100	1728754299	1909	1909	1909	1909	0
237	20240405	165000	1728754299	1909	1909	1909	1909	0
238	20240405	164900	1728754299	1909	1909	1909	1909	0
239	20240405	164800	1728754299	1909	1909	1909	1909	0
240	20240405	164700	1728754299	1909	1909	1909	1909	0
241	20240405	164600	1728754299	1909	1909	1909	1909	0
242	20240405	164500	1728754299	1909	1909	1909	1909	8117
243	20240405	164400	1728754299	1909	1909	1909	1909	0
244	20240405	164300	1728754299	1909	1909	1909	1909	0
245	20240405	164200	1728754299	1909	1909	1909	1909	0
246	20240405	164100	1728754299	1909	1909	1909	1909	0
247	20240405	164000	1728754299	1909	1909	1909	1909	0
248	20240405	163900	1728754299	1909	1909	1909	1909	0
249	20240405	163800	1728754299	1909	1909	1909	1909	0
250	20240405	163700	1728754299	1909	1909	1909	1909	0
251	20240405	163600	1728754299	1909	1909	1909	1909	0
252	20240405	163500	1728754299	1909	1909	1909	1909	0
253	20240405	163400	1728754299	1909	1909	1909	1909	0
254	20240405	163300	1728754299	1909	1909	1909	1909	0
255	20240405	163200	1728754299	1909	1909	1909	1909	0
256	20240405	163100	1728754299	1909	1909	1909	1909	0
257	20240405	163000	1728754299	1909	1909	1909	1909	0
258	20240405	162900	1728754299	1909	1909	1909	1909	0
259	20240405	162800	1728754299	1909	1909	1909	1909	0
260	20240405	162700	1728754299	1909	1909	1909	1909	0
261	20240405	162600	1728754299	1909	1909	1909	1909	0
262	20240405	162500	1728754299	1909	1909	1909	1909	0
263	20240405	162400	1728754299	1909	1909	1909	1909	0
264	20240405	162300	1728754299	1909	1909	1909	1909	0
265	20240405	162200	1728754299	1909	1909	1909	1909	0
266	20240405	162100	1728754299	1909	1909	1909	1909	0
267	20240405	162000	1728754299	1909	1909	1909	1909	0
268	20240405	161900	1728754299	1909	1909	1909	1909	0
269	20240405	161800	1728754299	1909	1909	1909	1909	0
270	20240405	161700	1728754299	1909	1909	1909	1909	0
271	20240405	161600	1728754299	1909	1909	1909	1909	0
272	20240405	161500	1728754299	1909	1909	1909	1909	8117
273	20240405	161400	1728754299	1909	1909	1909	1909	0
274	20240405	161300	1728754299	1909	1909	1909	1909	0
275	20240405	161200	1728754299	1909	1909	1909	1909	0
276	20240405	161100	1728754299	1909	1909	1909	1909	0
277	20240405	161000	1728754299	1909	1909	1909	1909	0
278	20240405	160900	1728754299	1909	1909	1909	1909	0
279	20240405	160800	1728754299	1909	1909	1909	1909	0
280	20240405	160700	1728754299	1909	1909	1909	1909	0
281	20240405	160600	1728754299	1909	1909	1909	1909	0
282	20240405	160500	1728754299	1909	1909	1909	1909	0
283	20240405	160400	1728754299	1909	1909	1909	1909	0
284	20240405	160300	1728754299	1909	1909	1909	1909	0
285	20240405	160200	1728754299	1909	1909	1909	1909	0
286	20240405	160100	1728754299	1909	1909	1909	1909	0
287	20240405	160000	1728754299	1909	1909	1909	1909	0
288	20240405	155900	1728754299	1909	1909	1909	1909	0
289	20240405	155800	1728754299	1909	1909	1909	1909	0
290	20240405	155700	1728754299	1909	1909	1909	1909	0
291	20240405	155600	1728754299	1909	1909	1909	1909	0
292	20240405	155500	1728754299	1909	1909	1909	1909	0
293	20240405	155400	1728754299	1909	1909	1909	1909	0
294	20240405	155300	1728754299	1909	1909	1909	1909	0
295	20240405	155200	1728754299	1909	1909	1909	1909	0
296	20240405	155100	1728754299	1909	1909	1909	1909	0
297	20240405	155000	1728754299	1909	1909	1909	1909	0
298	20240405	154900	1728754299	1909	1909	1909	1909	0
299	20240405	154800	1728754299	1909	1909	1909	1909	0
300	20240405	154700	1728754299	1909	1909	1909	1909	0
301	20240405	154600	1728754299	1909	1909	1909	1909	0
302	20240405	154500	1728754299	1909	1909	1909	1909	8117
303	20240405	154400	1728754299	1909	1909	1909	1909	0
304	20240405	154300	1728754299	1909	1909	1909	1909	0
305	20240405	154200	1728754299	1909	1909	1909	1909	0
306	20240405	154100	1728754299	1909	1909	1909	1909	0
307	20240405	154000	1728754299	1909	1909	1909	1909	0
308	20240405	153900	1728754299	1909	1909	1909	1909	0
309	20240405	153800	1728754299	1909	1909	1909	1909	0
310	20240405	153700	1728754299	1909	1909	1909	1909	0
311	20240405	153600	1728754299	1909	1909	1909	1909	0
312	20240405	153500	1728754299	1909	1909	1909	1909	0
313	20240405	153400	1728754299	1909	1909	1909	1909	0
314	20240405	153300	1728754299	1909	1909	1909	1909	0
315	20240405	153200	1728754299	1909	1909	1909	1909	0
316	20240405	153100	1728754299	1909	1909	1909	1909	0
317	20240405	153000	1728754299	1909	1909	1909	1909	8117
318	20240405	152900	1713258946	1910	1910	1910	1910	0
319	20240405	152800	1713258946	1910	1910	1910	1910	0
320	20240405	152700	1713258946	1910	1910	1910	1910	0
321	20240405	152600	1713258946	1910	1910	1910	1910	0
322	20240405	152500	1713258946	1910	1910	1910	1910	0
323	20240405	152400	1713258946	1910	1910	1910	1910	0
324	20240405	152300	1713258946	1910	1910	1910	1910	0
325	20240405	152200	1713258946	1910	1910	1910	1910	0
326	20240405	152100	1713258946	1910	1910	1910	1910	0
327	20240405	152000	1713258946	1910	1910	1910	1910	0
328	20240405	151900	1713258946	1910	1919	1919	1880	8824
329	20240405	151800	1696558410	1919	1919	1922	1912	9798
330	20240405	151700	1677759021	1919	1909	1919	1909	4079
331	20240405	151600	1669964347	1900	1896	1909	1896	11347
332	20240405	151500	1648391021	1896	1888	1896	1888	548
333	20240405	151400	1647355422	1896	1899	1899	1896	598
334	20240405	151300	1646221423	1896	1895	1896	1884	170
335	20240405	151200	1645899831	1896	1882	1896	1882	2088
336	20240405	151100	1641953309	1889	1884	1889	1882	529
337	20240405	151000	1640957164	1890	1890	1890	1890	163
338	20240405	150900	1640649094	1890	1890	1890	1890	254
339	20240405	150800	1640169034	1890	1890	1890	1880	755
340	20240405	150700	1638747084	1890	1890	1890	1890	4
341	20240405	150600	1638739524	1880	1892	1893	1880	654
342	20240405	150500	1637507295	1893	1890	1893	1890	259
343	20240405	150400	1637017782	1890	1894	1894	1890	66
344	20240405	150300	1636893038	1890	1884	1890	1880	1855
345	20240405	150200	1633397107	1884	1890	1898	1880	2503
346	20240405	150100	1628679944	1890	1899	1899	1890	2608
347	20240405	150000	1623746346	1898	1898	1898	1890	4223
348	20240405	145900	1615755255	1898	1900	1900	1898	1947
349	20240405	145800	1612059839	1900	1904	1910	1900	4436
350	20240405	145700	1603629436	1913	1913	1919	1910	2714
351	20240405	145600	1598438466	1919	1907	1919	1905	3909
352	20240405	145500	1590956673	1907	1908	1908	1905	1515
353	20240405	145400	1588067863	1917	1914	1918	1908	191
354	20240405	145300	1587702553	1908	1913	1913	1905	1843
355	20240405	145200	1584184349	1912	1919	1919	1912	215
356	20240405	145100	1583773199	1919	1919	1919	1919	22
357	20240405	145000	1583730981	1919	1921	1923	1912	1647
358	20240405	144900	1580571917	1923	1921	1923	1912	434
359	20240405	144800	1579738314	1922	1920	1922	1908	1395
360	20240405	144700	1577060588	1920	1930	1930	1905	6112
361	20240405	144600	1565317427	1930	1914	1932	1914	24998
362	20240405	144500	1517321103	1903	1901	1914	1901	3625
363	20240405	144400	1510395805	1900	1897	1911	1897	8237
364	20240405	144300	1494671746	1897	1896	1897	1896	28
365	20240405	144200	1494618654	1911	1908	1911	1892	5746
366	20240405	144100	1483649821	1908	1880	1909	1880	33677
367	20240405	144000	1419907376	1883	1883	1883	1883	11
368	20240405	143900	1419886663	1870	1870	1870	1870	18
369	20240405	143800	1419853003	1870	1870	1870	1870	100
370	20240405	143700	1419666003	1870	1884	1884	1870	13
371	20240405	143600	1419641539	1884	1870	1885	1870	14
372	20240405	143500	1419615176	1885	1885	1885	1885	12
373	20240405	143400	1419592556	1885	1884	1885	1884	1326
374	20240405	143300	1417093285	1862	1878	1885	1862	3269
375	20240405	143200	1410969469	1875	1875	1875	1874	191
376	20240405	143100	1410611464	1875	1877	1877	1875	332
377	20240405	143000	1409988942	1878	1885	1885	1878	71
378	20240405	142900	1409855373	1885	1885	1885	1885	279
379	20240405	142800	1409329458	1885	1885	1885	1885	66
380	20240405	142700	1409205048	1885	1875	1887	1875	173
381	20240405	142600	1408878859	1887	1882	1887	1875	1702
382	20240405	142500	1405670556	1880	1868	1880	1868	1366
383	20240405	142400	1403112586	1858	1867	1867	1858	99
384	20240405	142300	1402928347	1867	1867	1867	1858	368
385	20240405	142200	1402243091	1867	1868	1868	1858	1577
386	20240405	142100	1399311835	1868	1857	1868	1857	176
387	20240405	142000	1398984835	1858	1873	1885	1858	1707
388	20240405	141900	1395810349	1868	1888	1888	1858	1689
389	20240405	141800	1392658290	1888	1889	1889	1888	1610
390	20240405	141700	1389617342	1889	1878	1889	1878	20555
391	20240405	141600	1350810362	1878	1862	1878	1862	5905
392	20240405	141500	1339750278	1862	1862	1862	1853	534
393	20240405	141400	1338757653	1862	1853	1862	1853	268
394	20240405	141300	1338260977	1853	1853	1853	1853	126
395	20240405	141200	1338027499	1852	1875	1875	1852	2000
396	20240405	141100	1334300499	1851	1862	1875	1851	1450
397	20240405	141000	1331589370	1862	1862	1862	1862	0
398	20240405	140900	1331589370	1862	1881	1881	1849	287
399	20240405	140800	1331055148	1881	1845	1889	1843	9462
400	20240405	140700	1313327521	1848	1859	1860	1848	2056
401	20240405	140600	1309515621	1859	1855	1859	1843	4245
402	20240405	140500	1301637330	1855	1855	1855	1855	1068
403	20240405	140400	1299656190	1855	1856	1856	1855	69
404	20240405	140300	1299528161	1856	1856	1856	1856	167
405	20240405	140200	1299218209	1856	1856	1856	1856	35
406	20240405	140100	1299153249	1840	1841	1857	1840	222
407	20240405	140000	1298744662	1841	1841	1841	1841	779
408	20240405	135900	1297310523	1841	1841	1841	1841	1
409	20240405	135800	1297308682	1840	1844	1844	1840	825
410	20240405	135700	1295789864	1858	1858	1858	1858	0
411	20240405	135600	1295789864	1858	1858	1858	1858	205
412	20240405	135500	1295408974	1858	1857	1858	1857	2006
413	20240405	135400	1291682832	1857	1843	1857	1843	605
414	20240405	135300	1290565595	1839	1849	1849	1839	5170
415	20240405	135200	1281052509	1840	1849	1849	1840	2464
416	20240405	135100	1276509788	1849	1850	1850	1849	1568
417	20240405	135000	1273609040	1850	1852	1852	1850	5070
418	20240405	134900	1264227448	1864	1862	1864	1862	421
419	20240405	134800	1263443204	1861	1850	1861	1849	4705
420	20240405	134700	1254732808	1850	1851	1851	1849	2050
421	20240405	134600	1250941657	1850	1849	1850	1849	8523
422	20240405	134500	1235182614	1847	1837	1847	1834	2404
423	20240405	134400	1230763852	1837	1840	1840	1835	2001
424	20240405	134300	1227088412	1840	1840	1842	1840	2956
425	20240405	134200	1221649125	1840	1861	1861	1840	14765
426	20240405	134100	1194320277	1869	1863	1869	1861	3835
427	20240405	134000	1187181801	1873	1862	1873	1862	5720
428	20240405	133900	1176512932	1862	1870	1875	1861	11596
429	20240405	133800	1154868711	1870	1878	1882	1870	5410
430	20240405	133700	1144716026	1875	1874	1877	1873	3778
431	20240405	133600	1137639622	1877	1880	1889	1877	7528
432	20240405	133500	1123457474	1870	1870	1878	1870	1636
433	20240405	133400	1120392023	1869	1875	1885	1863	12014
434	20240405	133300	1097953081	1875	1894	1894	1875	8981
435	20240405	133200	1081081681	1885	1885	1887	1865	27715
436	20240405	133100	1029119579	1885	1926	1926	1867	110948
437	20240405	133000	817783259	1905	1905	1905	1905	0
438	20240405	132900	817783259	1905	1905	1905	1905	0
439	20240405	132800	817783259	1905	1891	1905	1887	43721
440	20240405	132700	734687947	1891	1891	1892	1874	3840
441	20240405	132600	727428714	1883	1880	1892	1880	5973
442	20240405	132500	716160974	1879	1873	1879	1873	791
443	20240405	132400	714676816	1860	1861	1861	1860	1184
444	20240405	132300	712474573	1873	1866	1873	1866	1016
445	20240405	132200	710574985	1866	1859	1867	1856	5570
446	20240405	132100	700231548	1850	1857	1859	1847	260
447	20240405	132000	699749848	1846	1857	1857	1843	1364
448	20240405	131900	697229457	1859	1859	1859	1858	559
449	20240405	131800	696190816	1858	1868	1873	1858	4869
450	20240405	131700	687107164	1858	1860	1869	1858	1422
451	20240405	131600	684462194	1860	1851	1878	1851	4915
452	20240405	131500	675276835	1851	1887	1893	1841	12300
453	20240405	131400	652400071	1887	1863	1890	1863	21237
454	20240405	131300	612490367	1863	1849	1864	1838	11764
455	20240405	131200	590699957	1837	1843	1850	1837	5617
456	20240405	131100	580323787	1843	1843	1844	1842	2362
457	20240405	131000	575970623	1843	1830	1843	1830	27199
458	20240405	130900	526017851	1830	1832	1832	1829	1067
459	20240405	130800	524064247	1832	1832	1833	1832	2877
460	20240405	130700	518793093	1832	1831	1832	1831	96
461	20240405	130600	518617306	1830	1822	1830	1822	19936
462	20240405	130500	482196394	1821	1818	1821	1818	2114
463	20240405	130400	478349408	1817	1817	1817	1817	6
464	20240405	130300	478338506	1817	1817	1817	1817	0
465	20240405	130200	478338506	1817	1817	1817	1817	55
466	20240405	130100	478238571	1816	1816	1816	1816	0
467	20240405	130000	478238571	1816	1816	1816	1816	20
468	20240405	125900	478202251	1816	1812	1816	1812	981
469	20240405	125800	476420811	1816	1816	1816	1816	0
470	20240405	125700	476420811	1816	1816	1816	1816	33
471	20240405	125600	476360883	1816	1816	1816	1816	2000
472	20240405	125500	472728883	1816	1816	1816	1816	2
473	20240405	125400	472725251	1816	1811	1816	1811	502
474	20240405	125300	471816114	1808	1808	1808	1808	0
475	20240405	125200	471816114	1808	1808	1808	1808	0
476	20240405	125100	471816114	1808	1810	1810	1808	234
477	20240405	125000	471392686	1810	1809	1810	1803	1014
478	20240405	124900	469557422	1818	1818	1818	1818	0
479	20240405	124800	469557422	1818	1818	1818	1818	0
480	20240405	124700	469557422	1818	1818	1818	1818	0
481	20240405	124600	469557422	1818	1819	1819	1818	113
482	20240405	124500	469351987	1819	1819	1819	1819	114
483	20240405	124400	469144621	1820	1820	1820	1820	0
484	20240405	124300	469144621	1820	1820	1820	1820	0
485	20240405	124200	469144621	1820	1820	1820	1820	0
486	20240405	124100	469144621	1820	1820	1820	1820	0
487	20240405	124000	469144621	1820	1820	1820	1820	0
488	20240405	123900	469144621	1820	1820	1820	1820	0
489	20240405	123800	469144621	1820	1820	1820	1820	100
490	20240405	123700	468962621	1820	1820	1820	1820	50
491	20240405	123600	468871621	1823	1823	1823	1823	0
492	20240405	123500	468871621	1823	1823	1823	1823	0
493	20240405	123400	468871621	1823	1823	1823	1823	15
494	20240405	123300	468844276	1820	1820	1820	1820	6
495	20240405	123200	468833356	1820	1802	1820	1802	2007
496	20240405	123100	465187772	1800	1800	1800	1800	93
497	20240405	123000	465020372	1800	1805	1805	1800	3450
498	20240405	122900	458807626	1802	1810	1810	1802	616
499	20240405	122800	457697505	1810	1810	1810	1810	2
500	20240405	122700	457693885	1810	1810	1810	1810	0
501	20240405	122600	457693885	1810	1810	1810	1810	0
502	20240405	122500	457693885	1810	1810	1810	1810	0
503	20240405	122400	457693885	1810	1810	1810	1810	0
504	20240405	122300	457693885	1810	1810	1810	1810	0
505	20240405	122200	457693885	1810	1803	1810	1803	505
506	20240405	122100	456781858	1805	1803	1805	1803	2
507	20240405	122000	456778250	1802	1802	1802	1802	0
508	20240405	121900	456778250	1802	1811	1811	1802	136
509	20240405	121800	456532980	1802	1811	1811	1802	242
510	20240405	121700	456096597	1811	1811	1811	1811	300
511	20240405	121600	455553297	1810	1810	1811	1810	2040
512	20240405	121500	451859857	1808	1810	1810	1808	178
513	20240405	121400	451537860	1809	1810	1810	1809	261
514	20240405	121300	451065509	1811	1811	1811	1811	100
515	20240405	121200	450884409	1811	1811	1811	1811	190
516	20240405	121100	450540319	1810	1810	1810	1810	0
517	20240405	121000	450540319	1810	1811	1811	1810	102
518	20240405	120900	450355599	1811	1811	1811	1811	0
519	20240405	120800	450355599	1811	1811	1811	1811	0
520	20240405	120700	450355599	1811	1811	1811	1811	0
521	20240405	120600	450355599	1811	1811	1811	1811	0
522	20240405	120500	450355599	1811	1811	1811	1811	1
523	20240405	120400	450353788	1811	1811	1811	1811	272
524	20240405	120300	449861196	1811	1811	1811	1811	0
525	20240405	120200	449861196	1811	1811	1811	1811	7
526	20240405	120100	449848519	1811	1811	1811	1811	61
527	20240405	120000	449738048	1810	1812	1812	1810	2199
528	20240405	115900	445755795	1812	1813	1813	1812	1440
529	20240405	115800	443145276	1813	1813	1813	1813	332
530	20240405	115700	442543360	1813	1812	1813	1812	606
531	20240405	115600	441444697	1813	1815	1815	1813	2077
532	20240405	115500	437678175	1820	1815	1820	1815	4
533	20240405	115400	437670910	1815	1815	1815	1814	55
534	20240405	115300	437571134	1823	1823	1823	1823	0
535	20240405	115200	437571134	1823	1823	1823	1823	100
536	20240405	115100	437388834	1824	1824	1824	1824	20
537	20240405	115000	437352354	1824	1817	1824	1813	4000
538	20240405	114900	430091907	1815	1815	1815	1815	0
539	20240405	114800	430091907	1815	1815	1815	1815	500
540	20240405	114700	429184407	1815	1821	1823	1815	527
541	20240405	114600	428227388	1822	1822	1822	1822	0
542	20240405	114500	428227388	1822	1822	1822	1822	1
543	20240405	114400	428225566	1826	1826	1826	1826	0
544	20240405	114300	428225566	1826	1826	1826	1826	0
545	20240405	114200	428225566	1826	1826	1826	1826	0
546	20240405	114100	428225566	1826	1827	1827	1826	117
547	20240405	114000	428011907	1826	1825	1826	1825	64
548	20240405	113900	427895047	1825	1825	1825	1825	377
549	20240405	113800	427207022	1827	1819	1827	1819	867
550	20240405	113700	425624749	1817	1819	1819	1817	3691
551	20240405	113600	418912101	1819	1819	1819	1819	438
552	20240405	113500	418115379	1828	1828	1828	1819	614
553	20240405	113400	416997890	1829	1829	1829	1829	0
554	20240405	113300	416997890	1829	1829	1829	1829	0
555	20240405	113200	416997890	1829	1829	1829	1829	5
556	20240405	113100	416988745	1830	1830	1830	1830	0
557	20240405	113000	416988745	1830	1828	1830	1828	340
558	20240405	112900	416366745	1830	1830	1830	1830	0
559	20240405	112800	416366745	1830	1823	1830	1823	3
560	20240405	112700	416361269	1832	1832	1832	1832	1
561	20240405	112600	416359437	1832	1829	1832	1819	2202
562	20240405	112500	412347847	1832	1828	1832	1828	2671
563	20240405	112400	407461462	1821	1822	1822	1820	4142
564	20240405	112300	399918685	1821	1821	1821	1821	0
565	20240405	112200	399918685	1821	1828	1828	1821	1498
566	20240405	112100	397190161	1828	1828	1828	1828	79
567	20240405	112000	397045749	1828	1828	1828	1828	1000
568	20240405	111900	395217749	1828	1827	1828	1821	6396
569	20240405	111800	383530569	1827	1827	1827	1827	0
570	20240405	111700	383530569	1827	1827	1827	1827	74
571	20240405	111600	383395371	1827	1827	1828	1827	86
572	20240405	111500	383238200	1827	1827	1830	1827	8524
573	20240405	111400	367653470	1827	1826	1827	1826	48
574	20240405	111300	367565775	1828	1819	1828	1819	5781
575	20240405	111200	357022719	1818	1816	1818	1816	1978
576	20240405	111100	353428210	1817	1817	1817	1817	17
577	20240405	111000	353397321	1817	1813	1818	1813	639
578	20240405	110900	352236127	1813	1813	1813	1813	50
579	20240405	110800	352145477	1812	1812	1812	1812	1
580	20240405	110700	352143665	1812	1812	1812	1812	1918
581	20240405	110600	348668249	1806	1811	1812	1806	3349
582	20240405	110500	342604178	1810	1810	1811	1810	2059
583	20240405	110400	338877377	1811	1811	1825	1807	1531
584	20240405	110300	336099147	1811	1818	1818	1810	54
585	20240405	110200	336001097	1817	1817	1818	1817	12
586	20240405	110100	335979292	1827	1826	1830	1826	1097
587	20240405	110000	333972684	1830	1814	1830	1805	16587
588	20240405	105900	303790365	1815	1815	1815	1815	0
589	20240405	105800	303790365	1815	1813	1815	1813	5443
590	20240405	105700	293912670	1813	1807	1813	1807	18265
591	20240405	105600	260864491	1807	1800	1807	1800	503
592	20240405	105500	259959084	1807	1802	1807	1802	5589
593	20240405	105400	249872960	1800	1796	1802	1796	9569
594	20240405	105300	232651261	1796	1788	1796	1788	14
595	20240405	105200	232626125	1788	1786	1788	1786	1464
596	20240405	105100	230010550	1786	1786	1786	1786	0
597	20240405	105000	230010550	1786	1785	1786	1785	532
598	20240405	104900	229060700	1785	1785	1785	1785	198
599	20240405	104800	228707270	1785	1781	1785	1781	3
600	20240405	104700	228701919	1780	1780	1780	1780	0
601	20240405	104600	228701919	1780	1780	1780	1780	0
602	20240405	104500	228701919	1780	1780	1780	1780	41
603	20240405	104400	228628939	1780	1780	1780	1780	953
604	20240405	104300	226932599	1780	1786	1786	1780	120
605	20240405	104200	226718879	1786	1786	1786	1786	521
606	20240405	104100	225788373	1785	1785	1785	1785	1000
607	20240405	104000	224003373	1786	1786	1786	1786	0
608	20240405	103900	224003373	1786	1786	1786	1786	0
609	20240405	103800	224003373	1786	1786	1786	1786	0
610	20240405	103700	224003373	1786	1786	1786	1786	152
611	20240405	103600	223731901	1780	1780	1780	1780	0
612	20240405	103500	223731901	1780	1780	1780	1780	545
613	20240405	103400	222761801	1779	1780	1780	1779	2543
614	20240405	103300	218237271	1780	1782	1782	1780	4499
615	20240405	103200	210225817	1788	1788	1788	1788	0
616	20240405	103100	210225817	1788	1788	1788	1788	1
617	20240405	103000	210224029	1781	1781	1781	1781	0
618	20240405	102900	210224029	1781	1782	1782	1781	1011
619	20240405	102800	208423427	1781	1781	1781	1781	0
620	20240405	102700	208423427	1781	1782	1782	1781	17
621	20240405	102600	208393134	1781	1781	1781	1781	70
622	20240405	102500	208268464	1781	1781	1781	1781	290
623	20240405	102400	207751974	1781	1782	1782	1781	2510
624	20240405	102300	203281164	1782	1782	1782	1782	157
625	20240405	102200	203001390	1789	1789	1789	1782	505
626	20240405	102100	202101379	1789	1788	1789	1788	2
627	20240405	102000	202097802	1789	1789	1789	1789	1499
628	20240405	101900	199416091	1789	1790	1790	1789	122
629	20240405	101800	199197783	1799	1799	1799	1799	10
630	20240405	101700	199179793	1799	1799	1799	1799	2
631	20240405	101600	199176195	1799	1790	1799	1790	1531
632	20240405	101500	196435678	1800	1798	1800	1798	358
633	20240405	101400	195791992	1790	1790	1790	1790	2
634	20240405	101300	195788412	1798	1798	1798	1798	0
635	20240405	101200	195788412	1798	1798	1798	1798	189
636	20240405	101100	195448590	1790	1790	1790	1790	0
637	20240405	101000	195448590	1790	1792	1792	1790	810
638	20240405	100900	193998683	1798	1793	1798	1793	587
639	20240405	100800	192946187	1798	1793	1798	1793	212
640	20240405	100700	192566046	1800	1793	1800	1793	1006
641	20240405	100600	190762281	1795	1795	1795	1795	0
642	20240405	100500	190762281	1795	1795	1795	1795	0
643	20240405	100400	190762281	1795	1791	1795	1790	1103
644	20240405	100300	188787660	1800	1800	1800	1800	18
645	20240405	100200	188755260	1790	1791	1791	1790	78
646	20240405	100100	188615589	1791	1791	1791	1791	115
647	20240405	100000	188409624	1790	1800	1802	1790	62
648	20240405	095900	188298118	1800	1800	1800	1800	1
649	20240405	095800	188296318	1800	1800	1800	1800	6
650	20240405	095700	188285518	1800	1800	1800	1800	3
651	20240405	095600	188280118	1800	1790	1800	1790	41
652	20240405	095500	188206718	1790	1791	1800	1790	202
653	20240405	095400	187845110	1802	1790	1802	1790	627
654	20240405	095300	186718956	1790	1790	1790	1790	6
655	20240405	095200	186708216	1800	1790	1800	1790	95
656	20240405	095100	186537916	1802	1790	1802	1790	130
657	20240405	095000	186305096	1803	1803	1803	1803	21
658	20240405	094900	186267233	1809	1803	1809	1803	400
659	20240405	094800	185544219	1803	1794	1803	1794	27349
660	20240405	094700	136331641	1794	1794	1794	1794	10
661	20240405	094600	136313701	1794	1794	1794	1794	87
662	20240405	094500	136157623	1794	1789	1794	1789	3152
663	20240405	094400	130515394	1789	1787	1789	1787	635
664	20240405	094300	129380437	1787	1780	1787	1780	572
665	20240405	094200	128358280	1780	1780	1780	1780	594
666	20240405	094100	127300960	1780	1780	1780	1780	0
667	20240405	094000	127300960	1780	1780	1780	1779	1052
668	20240405	093900	125428452	1780	1781	1781	1780	1200
669	20240405	093800	123292451	1793	1793	1793	1793	10
670	20240405	093700	123274521	1794	1794	1794	1794	0
671	20240405	093600	123274521	1794	1784	1794	1784	184
672	20240405	093500	122946157	1784	1784	1784	1784	0
673	20240405	093400	122946157	1784	1785	1785	1784	1349
674	20240405	093300	120539032	1785	1785	1785	1785	0
675	20240405	093200	120539032	1785	1785	1794	1785	3662
676	20240405	093100	114000562	1794	1787	1794	1785	728
677	20240405	093000	112700061	1785	1787	1787	1785	1185
678	20240405	092900	110584634	1796	1786	1796	1786	110
679	20240405	092800	110388164	1786	1786	1786	1786	291
680	20240405	092700	109868438	1786	1786	1797	1786	201
681	20240405	092600	109507671	1786	1786	1786	1786	3
682	20240405	092500	109502313	1786	1791	1791	1785	1748
683	20240405	092400	106381281	1792	1795	1795	1792	3101
684	20240405	092300	100819001	1795	1798	1798	1795	7
685	20240405	092200	100806421	1798	1801	1801	1798	83
686	20240405	092100	100657127	1802	1797	1805	1792	10021
687	20240405	092000	82622648	1790	1790	1792	1785	1132
688	20240405	091900	80596643	1790	1790	1790	1790	767
689	20240405	091800	79223713	1772	1789	1789	1772	1903
690	20240405	091700	75828919	1789	1789	1789	1789	127
691	20240405	091600	75601716	1789	1788	1789	1788	4011
692	20240405	091500	68429387	1788	1789	1790	1760	6127
693	20240405	091400	57466704	1789	1789	1789	1789	0
694	20240405	091300	57466704	1789	1775	1790	1775	10298
695	20240405	091200	39113012	1777	1775	1777	1775	5267
696	20240405	091100	29762655	1777	1777	1777	1777	0
697	20240405	091000	29762655	1777	1779	1779	1777	51
698	20240405	090900	29671928	1750	1750	1750	1750	2
699	20240405	090800	29668428	1779	1774	1779	1774	2244
700	20240405	090700	25686573	1774	1770	1774	1770	452
701	20240405	090600	24884992	1760	1760	1760	1760	113
702	20240405	090500	24686112	1764	1763	1764	1763	216
703	20240405	090400	24305090	1760	1750	1760	1750	2026
704	20240405	090300	20753620	1748	1747	1748	1747	615
705	20240405	090200	19679004	1747	1747	1747	1747	815
706	20240405	090100	18255199	1746	1746	1746	1744	4128
707	20240405	090000	11049974	1710	1732	1732	1710	6414