KissMeData/131100/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	200000	42397934	1880	1880	1880	1880	1346
3	20240402	195900	42397934	1880	1880	1880	1880	0
4	20240402	195800	42397934	1880	1880	1880	1880	0
5	20240402	195700	42397934	1880	1880	1880	1880	0
6	20240402	195600	42397934	1880	1880	1880	1880	0
7	20240402	195500	42397934	1880	1880	1880	1880	0
8	20240402	195400	42397934	1880	1880	1880	1880	0
9	20240402	195300	42397934	1880	1880	1880	1880	0
10	20240402	195200	42397934	1880	1880	1880	1880	0
11	20240402	195100	42397934	1880	1880	1880	1880	0
12	20240402	195000	42397934	1880	1880	1880	1880	0
13	20240402	194900	42397934	1880	1880	1880	1880	0
14	20240402	194800	42397934	1880	1880	1880	1880	0
15	20240402	194700	42397934	1880	1880	1880	1880	0
16	20240402	194600	42397934	1880	1880	1880	1880	0
17	20240402	194500	42397934	1880	1880	1880	1880	0
18	20240402	194400	42397934	1880	1880	1880	1880	0
19	20240402	194300	42397934	1880	1880	1880	1880	0
20	20240402	194200	42397934	1880	1880	1880	1880	0
21	20240402	194100	42397934	1880	1880	1880	1880	0
22	20240402	194000	42397934	1880	1880	1880	1880	0
23	20240402	193900	42397934	1880	1880	1880	1880	0
24	20240402	193800	42397934	1880	1880	1880	1880	0
25	20240402	193700	42397934	1880	1880	1880	1880	0
26	20240402	193600	42397934	1880	1880	1880	1880	0
27	20240402	193500	42397934	1880	1880	1880	1880	0
28	20240402	193400	42397934	1880	1880	1880	1880	0
29	20240402	193300	42397934	1880	1880	1880	1880	0
30	20240402	193200	42397934	1880	1880	1880	1880	0
31	20240402	193100	42397934	1880	1880	1880	1880	0
32	20240402	193000	42397934	1880	1880	1880	1880	1346
33	20240402	192900	42397934	1880	1880	1880	1880	0
34	20240402	192800	42397934	1880	1880	1880	1880	0
35	20240402	192700	42397934	1880	1880	1880	1880	0
36	20240402	192600	42397934	1880	1880	1880	1880	0
37	20240402	192500	42397934	1880	1880	1880	1880	0
38	20240402	192400	42397934	1880	1880	1880	1880	0
39	20240402	192300	42397934	1880	1880	1880	1880	0
40	20240402	192200	42397934	1880	1880	1880	1880	0
41	20240402	192100	42397934	1880	1880	1880	1880	0
42	20240402	192000	42397934	1880	1880	1880	1880	0
43	20240402	191900	42397934	1880	1880	1880	1880	0
44	20240402	191800	42397934	1880	1880	1880	1880	0
45	20240402	191700	42397934	1880	1880	1880	1880	0
46	20240402	191600	42397934	1880	1880	1880	1880	0
47	20240402	191500	42397934	1880	1880	1880	1880	0
48	20240402	191400	42397934	1880	1880	1880	1880	0
49	20240402	191300	42397934	1880	1880	1880	1880	0
50	20240402	191200	42397934	1880	1880	1880	1880	0
51	20240402	191100	42397934	1880	1880	1880	1880	0
52	20240402	191000	42397934	1880	1880	1880	1880	0
53	20240402	190900	42397934	1880	1880	1880	1880	0
54	20240402	190800	42397934	1880	1880	1880	1880	0
55	20240402	190700	42397934	1880	1880	1880	1880	0
56	20240402	190600	42397934	1880	1880	1880	1880	0
57	20240402	190500	42397934	1880	1880	1880	1880	0
58	20240402	190400	42397934	1880	1880	1880	1880	0
59	20240402	190300	42397934	1880	1880	1880	1880	0
60	20240402	190200	42397934	1880	1880	1880	1880	0
61	20240402	190100	42397934	1880	1880	1880	1880	0
62	20240402	190000	42397934	1880	1880	1880	1880	1346
63	20240402	185900	42397934	1880	1880	1880	1880	0
64	20240402	185800	42397934	1880	1880	1880	1880	0
65	20240402	185700	42397934	1880	1880	1880	1880	0
66	20240402	185600	42397934	1880	1880	1880	1880	0
67	20240402	185500	42397934	1880	1880	1880	1880	0
68	20240402	185400	42397934	1880	1880	1880	1880	0
69	20240402	185300	42397934	1880	1880	1880	1880	0
70	20240402	185200	42397934	1880	1880	1880	1880	0
71	20240402	185100	42397934	1880	1880	1880	1880	0
72	20240402	185000	42397934	1880	1880	1880	1880	0
73	20240402	184900	42397934	1880	1880	1880	1880	0
74	20240402	184800	42397934	1880	1880	1880	1880	0
75	20240402	184700	42397934	1880	1880	1880	1880	0
76	20240402	184600	42397934	1880	1880	1880	1880	0
77	20240402	184500	42397934	1880	1880	1880	1880	0
78	20240402	184400	42397934	1880	1880	1880	1880	0
79	20240402	184300	42397934	1880	1880	1880	1880	0
80	20240402	184200	42397934	1880	1880	1880	1880	0
81	20240402	184100	42397934	1880	1880	1880	1880	0
82	20240402	184000	42397934	1880	1880	1880	1880	0
83	20240402	183900	42397934	1880	1880	1880	1880	0
84	20240402	183800	42397934	1880	1880	1880	1880	0
85	20240402	183700	42397934	1880	1880	1880	1880	0
86	20240402	183600	42397934	1880	1880	1880	1880	0
87	20240402	183500	42397934	1880	1880	1880	1880	0
88	20240402	183400	42397934	1880	1880	1880	1880	0
89	20240402	183300	42397934	1880	1880	1880	1880	0
90	20240402	183200	42397934	1880	1880	1880	1880	0
91	20240402	183100	42397934	1880	1880	1880	1880	0
92	20240402	183000	42397934	1880	1880	1880	1880	1346
93	20240402	182900	42397934	1880	1880	1880	1880	0
94	20240402	182800	42397934	1880	1880	1880	1880	0
95	20240402	182700	42397934	1880	1880	1880	1880	0
96	20240402	182600	42397934	1880	1880	1880	1880	0
97	20240402	182500	42397934	1880	1880	1880	1880	0
98	20240402	182400	42397934	1880	1880	1880	1880	0
99	20240402	182300	42397934	1880	1880	1880	1880	0
100	20240402	182200	42397934	1880	1880	1880	1880	0
101	20240402	182100	42397934	1880	1880	1880	1880	0
102	20240402	182000	42397934	1880	1880	1880	1880	0
103	20240402	181900	42397934	1880	1880	1880	1880	0
104	20240402	181800	42397934	1880	1880	1880	1880	0
105	20240402	181700	42397934	1880	1880	1880	1880	0
106	20240402	181600	42397934	1880	1880	1880	1880	0
107	20240402	181500	42397934	1880	1880	1880	1880	0
108	20240402	181400	42397934	1880	1880	1880	1880	0
109	20240402	181300	42397934	1880	1880	1880	1880	0
110	20240402	181200	42397934	1880	1880	1880	1880	0
111	20240402	181100	42397934	1880	1880	1880	1880	0
112	20240402	181000	42397934	1880	1880	1880	1880	0
113	20240402	180900	42397934	1880	1880	1880	1880	0
114	20240402	180800	42397934	1880	1880	1880	1880	0
115	20240402	180700	42397934	1880	1880	1880	1880	0
116	20240402	180600	42397934	1880	1880	1880	1880	0
117	20240402	180500	42397934	1880	1880	1880	1880	0
118	20240402	180400	42397934	1880	1880	1880	1880	0
119	20240402	180300	42397934	1880	1880	1880	1880	0
120	20240402	180200	42397934	1880	1880	1880	1880	0
121	20240402	180100	42397934	1880	1880	1880	1880	0
122	20240402	180000	42397934	1880	1880	1880	1880	1346
123	20240402	175900	42397934	1880	1880	1880	1880	0
124	20240402	175800	42397934	1880	1880	1880	1880	0
125	20240402	175700	42397934	1880	1880	1880	1880	0
126	20240402	175600	42397934	1880	1880	1880	1880	0
127	20240402	175500	42397934	1880	1880	1880	1880	0
128	20240402	175400	42397934	1880	1880	1880	1880	0
129	20240402	175300	42397934	1880	1880	1880	1880	0
130	20240402	175200	42397934	1880	1880	1880	1880	0
131	20240402	175100	42397934	1880	1880	1880	1880	0
132	20240402	175000	42397934	1880	1880	1880	1880	0
133	20240402	174900	42397934	1880	1880	1880	1880	0
134	20240402	174800	42397934	1880	1880	1880	1880	0
135	20240402	174700	42397934	1880	1880	1880	1880	0
136	20240402	174600	42397934	1880	1880	1880	1880	0
137	20240402	174500	42397934	1880	1880	1880	1880	0
138	20240402	174400	42397934	1880	1880	1880	1880	0
139	20240402	174300	42397934	1880	1880	1880	1880	0
140	20240402	174200	42397934	1880	1880	1880	1880	0
141	20240402	174100	42397934	1880	1880	1880	1880	0
142	20240402	174000	42397934	1880	1880	1880	1880	0
143	20240402	173900	42397934	1880	1880	1880	1880	0
144	20240402	173800	42397934	1880	1880	1880	1880	0
145	20240402	173700	42397934	1880	1880	1880	1880	0
146	20240402	173600	42397934	1880	1880	1880	1880	0
147	20240402	173500	42397934	1880	1880	1880	1880	0
148	20240402	173400	42397934	1880	1880	1880	1880	0
149	20240402	173300	42397934	1880	1880	1880	1880	0
150	20240402	173200	42397934	1880	1880	1880	1880	0
151	20240402	173100	42397934	1880	1880	1880	1880	0
152	20240402	173000	42397934	1880	1880	1880	1880	1346
153	20240402	172900	42397934	1880	1880	1880	1880	0
154	20240402	172800	42397934	1880	1880	1880	1880	0
155	20240402	172700	42397934	1880	1880	1880	1880	0
156	20240402	172600	42397934	1880	1880	1880	1880	0
157	20240402	172500	42397934	1880	1880	1880	1880	0
158	20240402	172400	42397934	1880	1880	1880	1880	0
159	20240402	172300	42397934	1880	1880	1880	1880	0
160	20240402	172200	42397934	1880	1880	1880	1880	0
161	20240402	172100	42397934	1880	1880	1880	1880	0
162	20240402	172000	42397934	1880	1880	1880	1880	0
163	20240402	171900	42397934	1880	1880	1880	1880	0
164	20240402	171800	42397934	1880	1880	1880	1880	0
165	20240402	171700	42397934	1880	1880	1880	1880	0
166	20240402	171600	42397934	1880	1880	1880	1880	0
167	20240402	171500	42397934	1880	1880	1880	1880	0
168	20240402	171400	42397934	1880	1880	1880	1880	0
169	20240402	171300	42397934	1880	1880	1880	1880	0
170	20240402	171200	42397934	1880	1880	1880	1880	0
171	20240402	171100	42397934	1880	1880	1880	1880	0
172	20240402	171000	42397934	1880	1880	1880	1880	0
173	20240402	170900	42397934	1880	1880	1880	1880	0
174	20240402	170800	42397934	1880	1880	1880	1880	0
175	20240402	170700	42397934	1880	1880	1880	1880	0
176	20240402	170600	42397934	1880	1880	1880	1880	0
177	20240402	170500	42397934	1880	1880	1880	1880	0
178	20240402	170400	42397934	1880	1880	1880	1880	0
179	20240402	170300	42397934	1880	1880	1880	1880	0
180	20240402	170200	42397934	1880	1880	1880	1880	0
181	20240402	170100	42397934	1880	1880	1880	1880	0
182	20240402	170000	42397934	1880	1880	1880	1880	1346
183	20240402	165900	42397934	1880	1880	1880	1880	0
184	20240402	165800	42397934	1880	1880	1880	1880	0
185	20240402	165700	42397934	1880	1880	1880	1880	0
186	20240402	165600	42397934	1880	1880	1880	1880	0
187	20240402	165500	42397934	1880	1880	1880	1880	0
188	20240402	165400	42397934	1880	1880	1880	1880	0
189	20240402	165300	42397934	1880	1880	1880	1880	0
190	20240402	165200	42397934	1880	1880	1880	1880	0
191	20240402	165100	42397934	1880	1880	1880	1880	0
192	20240402	165000	42397934	1880	1880	1880	1880	0
193	20240402	164900	42397934	1880	1880	1880	1880	0
194	20240402	164800	42397934	1880	1880	1880	1880	0
195	20240402	164700	42397934	1880	1880	1880	1880	0
196	20240402	164600	42397934	1880	1880	1880	1880	0
197	20240402	164500	42397934	1880	1880	1880	1880	0
198	20240402	164400	42397934	1880	1880	1880	1880	0
199	20240402	164300	42397934	1880	1880	1880	1880	0
200	20240402	164200	42397934	1880	1880	1880	1880	0
201	20240402	164100	42397934	1880	1880	1880	1880	0
202	20240402	164000	42397934	1880	1880	1880	1880	0
203	20240402	163900	42397934	1880	1880	1880	1880	0
204	20240402	163800	42397934	1880	1880	1880	1880	0
205	20240402	163700	42397934	1880	1880	1880	1880	0
206	20240402	163600	42397934	1880	1880	1880	1880	0
207	20240402	163500	42397934	1880	1880	1880	1880	0
208	20240402	163400	42397934	1880	1880	1880	1880	0
209	20240402	163300	42397934	1880	1880	1880	1880	0
210	20240402	163200	42397934	1880	1880	1880	1880	0
211	20240402	163100	42397934	1880	1880	1880	1880	0
212	20240402	163000	42397934	1880	1880	1880	1880	1346
213	20240402	162900	42397934	1880	1880	1880	1880	0
214	20240402	162800	42397934	1880	1880	1880	1880	0
215	20240402	162700	42397934	1880	1880	1880	1880	0
216	20240402	162600	42397934	1880	1880	1880	1880	0
217	20240402	162500	42397934	1880	1880	1880	1880	0
218	20240402	162400	42397934	1880	1880	1880	1880	0
219	20240402	162300	42397934	1880	1880	1880	1880	0
220	20240402	162200	42397934	1880	1880	1880	1880	0
221	20240402	162100	42397934	1880	1880	1880	1880	0
222	20240402	162000	42397934	1880	1880	1880	1880	0
223	20240402	161900	42397934	1880	1880	1880	1880	0
224	20240402	161800	42397934	1880	1880	1880	1880	0
225	20240402	161700	42397934	1880	1880	1880	1880	0
226	20240402	161600	42397934	1880	1880	1880	1880	0
227	20240402	161500	42397934	1880	1880	1880	1880	0
228	20240402	161400	42397934	1880	1880	1880	1880	0
229	20240402	161300	42397934	1880	1880	1880	1880	0
230	20240402	161200	42397934	1880	1880	1880	1880	0
231	20240402	161100	42397934	1880	1880	1880	1880	0
232	20240402	161000	42397934	1880	1880	1880	1880	0
233	20240402	160900	42397934	1880	1880	1880	1880	0
234	20240402	160800	42397934	1880	1880	1880	1880	0
235	20240402	160700	42397934	1880	1880	1880	1880	0
236	20240402	160600	42397934	1880	1880	1880	1880	0
237	20240402	160500	42397934	1880	1880	1880	1880	0
238	20240402	160400	42397934	1880	1880	1880	1880	0
239	20240402	160300	42397934	1880	1880	1880	1880	0
240	20240402	160200	42397934	1880	1880	1880	1880	0
241	20240402	160100	42397934	1880	1880	1880	1880	0
242	20240402	160000	42397934	1880	1880	1880	1880	1346
243	20240402	155900	42397934	1880	1880	1880	1880	0
244	20240402	155800	42397934	1880	1880	1880	1880	0
245	20240402	155700	42397934	1880	1880	1880	1880	0
246	20240402	155600	42397934	1880	1880	1880	1880	0
247	20240402	155500	42397934	1880	1880	1880	1880	0
248	20240402	155400	42397934	1880	1880	1880	1880	0
249	20240402	155300	42397934	1880	1880	1880	1880	0
250	20240402	155200	42397934	1880	1880	1880	1880	0
251	20240402	155100	42397934	1880	1880	1880	1880	0
252	20240402	155000	42397934	1880	1880	1880	1880	0
253	20240402	154900	42397934	1880	1880	1880	1880	0
254	20240402	154800	42397934	1880	1880	1880	1880	0
255	20240402	154700	42397934	1880	1880	1880	1880	0
256	20240402	154600	42397934	1880	1880	1880	1880	0
257	20240402	154500	42397934	1880	1880	1880	1880	0
258	20240402	154400	42397934	1880	1880	1880	1880	0
259	20240402	154300	42397934	1880	1880	1880	1880	0
260	20240402	154200	42397934	1880	1880	1880	1880	0
261	20240402	154100	42397934	1880	1880	1880	1880	0
262	20240402	154000	42397934	1880	1880	1880	1880	0
263	20240402	153900	42397934	1880	1880	1880	1880	0
264	20240402	153800	42397934	1880	1880	1880	1880	0
265	20240402	153700	42397934	1880	1880	1880	1880	0
266	20240402	153600	42397934	1880	1880	1880	1880	0
267	20240402	153500	42397934	1880	1880	1880	1880	0
268	20240402	153400	42397934	1880	1880	1880	1880	0
269	20240402	153300	42397934	1880	1880	1880	1880	0
270	20240402	153200	42397934	1880	1880	1880	1880	0
271	20240402	153100	42397934	1880	1880	1880	1880	0
272	20240402	153000	42397934	1880	1880	1880	1880	2692
273	20240402	152900	39867454	1880	1880	1880	1880	0
274	20240402	152800	39867454	1880	1880	1880	1880	0
275	20240402	152700	39867454	1880	1880	1880	1880	0
276	20240402	152600	39867454	1880	1880	1880	1880	0
277	20240402	152500	39867454	1880	1880	1880	1880	0
278	20240402	152400	39867454	1880	1880	1880	1880	0
279	20240402	152300	39867454	1880	1880	1880	1880	0
280	20240402	152200	39867454	1880	1880	1880	1880	0
281	20240402	152100	39867454	1880	1880	1880	1880	0
282	20240402	152000	39867454	1880	1880	1880	1880	0
283	20240402	151900	39867454	1880	1880	1880	1880	124
284	20240402	151800	39634334	1880	1880	1880	1880	0
285	20240402	151700	39634334	1880	1880	1880	1880	0
286	20240402	151600	39634334	1880	1880	1880	1880	0
287	20240402	151500	39634334	1880	1880	1880	1880	0
288	20240402	151400	39634334	1880	1880	1880	1880	0
289	20240402	151300	39634334	1880	1880	1880	1880	343
290	20240402	151200	38989494	1881	1881	1881	1881	0
291	20240402	151100	38989494	1881	1881	1881	1881	0
292	20240402	151000	38989494	1881	1881	1881	1881	203
293	20240402	150900	38607651	1881	1881	1881	1881	0
294	20240402	150800	38607651	1881	1881	1881	1881	0
295	20240402	150700	38607651	1881	1881	1881	1881	0
296	20240402	150600	38607651	1881	1881	1881	1881	0
297	20240402	150500	38607651	1881	1881	1881	1881	0
298	20240402	150400	38607651	1881	1881	1881	1881	0
299	20240402	150300	38607651	1881	1881	1881	1881	0
300	20240402	150200	38607651	1881	1881	1881	1881	5
301	20240402	150100	38598246	1880	1880	1880	1880	0
302	20240402	150000	38598246	1880	1880	1880	1880	0
303	20240402	145900	38598246	1880	1880	1880	1880	0
304	20240402	145800	38598246	1880	1880	1880	1880	0
305	20240402	145700	38598246	1880	1880	1880	1880	0
306	20240402	145600	38598246	1880	1880	1880	1880	0
307	20240402	145500	38598246	1880	1880	1880	1880	0
308	20240402	145400	38598246	1880	1880	1880	1880	80
309	20240402	145300	38447846	1881	1881	1881	1881	0
310	20240402	145200	38447846	1881	1881	1881	1881	0
311	20240402	145100	38447846	1881	1881	1881	1881	32
312	20240402	145000	38387654	1881	1881	1881	1881	0
313	20240402	144900	38387654	1881	1881	1881	1881	0
314	20240402	144800	38387654	1881	1881	1881	1881	0
315	20240402	144700	38387654	1881	1881	1881	1881	680
316	20240402	144600	37108574	1881	1881	1881	1881	0
317	20240402	144500	37108574	1881	1881	1881	1881	0
318	20240402	144400	37108574	1881	1881	1881	1881	0
319	20240402	144300	37108574	1881	1881	1881	1881	0
320	20240402	144200	37108574	1881	1881	1881	1881	53
321	20240402	144100	37008881	1881	1881	1881	1881	0
322	20240402	144000	37008881	1881	1881	1881	1881	0
323	20240402	143900	37008881	1881	1881	1881	1881	0
324	20240402	143800	37008881	1881	1883	1883	1881	2548
325	20240402	143700	32213161	1885	1885	1885	1885	0
326	20240402	143600	32213161	1885	1885	1885	1885	0
327	20240402	143500	32213161	1885	1885	1885	1885	0
328	20240402	143400	32213161	1885	1885	1885	1885	0
329	20240402	143300	32213161	1885	1885	1885	1885	0
330	20240402	143200	32213161	1885	1885	1885	1885	0
331	20240402	143100	32213161	1885	1885	1885	1885	0
332	20240402	143000	32213161	1885	1885	1885	1885	0
333	20240402	142900	32213161	1885	1885	1885	1885	0
334	20240402	142800	32213161	1885	1885	1885	1885	0
335	20240402	142700	32213161	1885	1885	1885	1885	0
336	20240402	142600	32213161	1885	1885	1885	1885	20
337	20240402	142500	32175461	1882	1882	1882	1882	0
338	20240402	142400	32175461	1882	1882	1882	1882	0
339	20240402	142300	32175461	1882	1882	1882	1882	0
340	20240402	142200	32175461	1882	1882	1882	1882	0
341	20240402	142100	32175461	1882	1882	1882	1882	0
342	20240402	142000	32175461	1882	1882	1882	1882	34
343	20240402	141900	32111473	1885	1885	1885	1885	0
344	20240402	141800	32111473	1885	1885	1885	1885	2
345	20240402	141700	32107703	1885	1885	1885	1885	0
346	20240402	141600	32107703	1885	1885	1885	1885	0
347	20240402	141500	32107703	1885	1885	1885	1885	0
348	20240402	141400	32107703	1885	1885	1885	1885	0
349	20240402	141300	32107703	1885	1885	1885	1885	0
350	20240402	141200	32107703	1885	1885	1885	1885	0
351	20240402	141100	32107703	1885	1885	1885	1885	0
352	20240402	141000	32107703	1885	1885	1885	1885	0
353	20240402	140900	32107703	1885	1885	1885	1885	0
354	20240402	140800	32107703	1885	1885	1885	1885	3
355	20240402	140700	32102048	1885	1885	1885	1885	0
356	20240402	140600	32102048	1885	1885	1885	1885	0
357	20240402	140500	32102048	1885	1885	1885	1885	0
358	20240402	140400	32102048	1885	1885	1885	1885	0
359	20240402	140300	32102048	1885	1885	1885	1885	0
360	20240402	140200	32102048	1885	1885	1885	1885	0
361	20240402	140100	32102048	1885	1885	1885	1885	0
362	20240402	140000	32102048	1885	1885	1885	1885	0
363	20240402	135900	32102048	1885	1885	1885	1885	0
364	20240402	135800	32102048	1885	1885	1885	1885	0
365	20240402	135700	32102048	1885	1885	1885	1885	0
366	20240402	135600	32102048	1885	1885	1885	1885	100
367	20240402	135500	31913548	1885	1885	1885	1885	0
368	20240402	135400	31913548	1885	1885	1885	1885	0
369	20240402	135300	31913548	1885	1885	1885	1885	0
370	20240402	135200	31913548	1885	1885	1885	1885	0
371	20240402	135100	31913548	1885	1885	1885	1885	0
372	20240402	135000	31913548	1885	1885	1885	1885	1
373	20240402	134900	31911663	1885	1885	1885	1885	0
374	20240402	134800	31911663	1885	1885	1885	1885	2
375	20240402	134700	31907893	1882	1882	1882	1882	1
376	20240402	134600	31906011	1884	1884	1884	1884	0
377	20240402	134500	31906011	1884	1884	1884	1884	0
378	20240402	134400	31906011	1884	1884	1884	1884	200
379	20240402	134300	31529211	1884	1884	1884	1884	0
380	20240402	134200	31529211	1884	1884	1884	1884	0
381	20240402	134100	31529211	1884	1884	1884	1884	0
382	20240402	134000	31529211	1884	1884	1884	1884	0
383	20240402	133900	31529211	1884	1884	1884	1884	0
384	20240402	133800	31529211	1884	1884	1884	1884	0
385	20240402	133700	31529211	1884	1884	1884	1884	0
386	20240402	133600	31529211	1884	1884	1884	1884	0
387	20240402	133500	31529211	1884	1884	1884	1884	0
388	20240402	133400	31529211	1884	1884	1884	1884	0
389	20240402	133300	31529211	1884	1884	1884	1884	50
390	20240402	133200	31435011	1884	1884	1884	1884	0
391	20240402	133100	31435011	1884	1883	1884	1883	12
392	20240402	133000	31412412	1882	1882	1882	1882	0
393	20240402	132900	31412412	1882	1882	1882	1882	0
394	20240402	132800	31412412	1882	1882	1882	1882	0
395	20240402	132700	31412412	1882	1882	1882	1882	0
396	20240402	132600	31412412	1882	1882	1882	1882	0
397	20240402	132500	31412412	1882	1882	1882	1882	0
398	20240402	132400	31412412	1882	1882	1882	1882	0
399	20240402	132300	31412412	1882	1882	1882	1882	0
400	20240402	132200	31412412	1882	1882	1882	1882	0
401	20240402	132100	31412412	1882	1882	1882	1882	0
402	20240402	132000	31412412	1882	1882	1882	1882	0
403	20240402	131900	31412412	1882	1882	1882	1882	0
404	20240402	131800	31412412	1882	1882	1882	1882	499
405	20240402	131700	30473294	1881	1881	1881	1881	0
406	20240402	131600	30473294	1881	1881	1881	1881	0
407	20240402	131500	30473294	1881	1882	1882	1881	95
408	20240402	131400	30294531	1882	1882	1882	1882	0
409	20240402	131300	30294531	1882	1882	1882	1882	0
410	20240402	131200	30294531	1882	1882	1882	1882	0
411	20240402	131100	30294531	1882	1882	1882	1882	0
412	20240402	131000	30294531	1882	1882	1882	1882	0
413	20240402	130900	30294531	1882	1882	1882	1882	1000
414	20240402	130800	28412531	1882	1882	1882	1882	0
415	20240402	130700	28412531	1882	1882	1882	1882	1
416	20240402	130600	28410649	1882	1882	1882	1882	0
417	20240402	130500	28410649	1882	1882	1882	1882	9
418	20240402	130400	28393711	1881	1881	1881	1881	0
419	20240402	130300	28393711	1881	1881	1881	1881	0
420	20240402	130200	28393711	1881	1881	1881	1881	0
421	20240402	130100	28393711	1881	1881	1881	1881	0
422	20240402	130000	28393711	1881	1881	1881	1881	0
423	20240402	125900	28393711	1881	1881	1881	1881	0
424	20240402	125800	28393711	1881	1882	1882	1881	1017
425	20240402	125700	26480234	1881	1881	1881	1881	0
426	20240402	125600	26480234	1881	1881	1881	1881	0
427	20240402	125500	26480234	1881	1881	1881	1881	1
428	20240402	125400	26478353	1881	1881	1881	1881	0
429	20240402	125300	26478353	1881	1881	1881	1881	0
430	20240402	125200	26478353	1881	1881	1881	1881	0
431	20240402	125100	26478353	1881	1881	1881	1881	0
432	20240402	125000	26478353	1881	1881	1881	1881	0
433	20240402	124900	26478353	1881	1881	1881	1881	0
434	20240402	124800	26478353	1881	1881	1881	1881	55
435	20240402	124700	26374898	1881	1881	1881	1881	0
436	20240402	124600	26374898	1881	1881	1881	1881	40
437	20240402	124500	26299658	1881	1881	1881	1881	0
438	20240402	124400	26299658	1881	1881	1881	1881	102
439	20240402	124300	26107796	1881	1881	1881	1881	0
440	20240402	124200	26107796	1881	1883	1883	1881	1214
441	20240402	124100	23823174	1884	1884	1884	1884	0
442	20240402	124000	23823174	1884	1884	1884	1884	50
443	20240402	123900	23728974	1883	1883	1883	1883	0
444	20240402	123800	23728974	1883	1883	1883	1883	0
445	20240402	123700	23728974	1883	1883	1883	1883	0
446	20240402	123600	23728974	1883	1883	1883	1883	0
447	20240402	123500	23728974	1883	1883	1883	1883	0
448	20240402	123400	23728974	1883	1883	1883	1883	0
449	20240402	123300	23728974	1883	1883	1883	1883	0
450	20240402	123200	23728974	1883	1883	1883	1883	0
451	20240402	123100	23728974	1883	1883	1883	1883	0
452	20240402	123000	23728974	1883	1883	1883	1883	0
453	20240402	122900	23728974	1883	1883	1883	1883	0
454	20240402	122800	23728974	1883	1883	1883	1883	40
455	20240402	122700	23653654	1883	1883	1883	1883	10
456	20240402	122600	23634824	1882	1882	1882	1882	0
457	20240402	122500	23634824	1882	1882	1882	1882	0
458	20240402	122400	23634824	1882	1882	1882	1882	0
459	20240402	122300	23634824	1882	1882	1882	1882	400
460	20240402	122200	22882024	1885	1885	1885	1885	0
461	20240402	122100	22882024	1885	1885	1885	1885	10
462	20240402	122000	22863174	1885	1885	1885	1885	8
463	20240402	121900	22848094	1882	1882	1882	1882	0
464	20240402	121800	22848094	1882	1882	1882	1882	0
465	20240402	121700	22848094	1882	1882	1882	1882	0
466	20240402	121600	22848094	1882	1882	1882	1882	0
467	20240402	121500	22848094	1882	1882	1882	1882	0
468	20240402	121400	22848094	1882	1882	1882	1882	0
469	20240402	121300	22848094	1882	1882	1882	1882	0
470	20240402	121200	22848094	1882	1882	1882	1882	0
471	20240402	121100	22848094	1882	1882	1882	1882	0
472	20240402	121000	22848094	1882	1883	1883	1882	2406
473	20240402	120900	18318435	1883	1883	1883	1883	0
474	20240402	120800	18318435	1883	1883	1883	1883	0
475	20240402	120700	18318435	1883	1883	1883	1883	0
476	20240402	120600	18318435	1883	1883	1883	1883	0
477	20240402	120500	18318435	1883	1883	1883	1883	0
478	20240402	120400	18318435	1883	1883	1883	1883	0
479	20240402	120300	18318435	1883	1883	1883	1883	0
480	20240402	120200	18318435	1883	1883	1883	1883	0
481	20240402	120100	18318435	1883	1883	1883	1883	0
482	20240402	120000	18318435	1883	1883	1883	1883	0
483	20240402	115900	18318435	1883	1883	1883	1883	0
484	20240402	115800	18318435	1883	1883	1883	1883	1
485	20240402	115700	18316552	1884	1884	1884	1884	380
486	20240402	115600	17600632	1884	1884	1884	1884	0
487	20240402	115500	17600632	1884	1884	1884	1884	0
488	20240402	115400	17600632	1884	1884	1884	1884	1
489	20240402	115300	17598748	1884	1884	1884	1884	0
490	20240402	115200	17598748	1884	1884	1884	1884	39
491	20240402	115100	17525272	1884	1884	1884	1884	0
492	20240402	115000	17525272	1884	1884	1884	1884	246
493	20240402	114900	17061808	1884	1884	1884	1884	1
494	20240402	114800	17059924	1884	1884	1884	1884	0
495	20240402	114700	17059924	1884	1884	1884	1884	0
496	20240402	114600	17059924	1884	1884	1884	1884	334
497	20240402	114500	16430668	1884	1884	1884	1884	0
498	20240402	114400	16430668	1884	1884	1884	1884	0
499	20240402	114300	16430668	1884	1884	1884	1884	1
500	20240402	114200	16428784	1884	1884	1884	1884	0
501	20240402	114100	16428784	1884	1884	1884	1884	0
502	20240402	114000	16428784	1884	1885	1885	1884	7
503	20240402	113900	16415590	1885	1885	1885	1885	6
504	20240402	113800	16404280	1885	1885	1885	1885	3
505	20240402	113700	16398625	1884	1884	1884	1884	1
506	20240402	113600	16396741	1884	1884	1884	1884	0
507	20240402	113500	16396741	1884	1884	1884	1884	0
508	20240402	113400	16396741	1884	1884	1884	1884	0
509	20240402	113300	16396741	1884	1884	1884	1884	0
510	20240402	113200	16396741	1884	1884	1884	1884	1
511	20240402	113100	16394857	1884	1884	1884	1884	0
512	20240402	113000	16394857	1884	1886	1886	1884	4
513	20240402	112900	16387315	1886	1886	1886	1886	9
514	20240402	112800	16370341	1884	1884	1884	1884	0
515	20240402	112700	16370341	1884	1884	1884	1884	0
516	20240402	112600	16370341	1884	1884	1884	1884	2
517	20240402	112500	16366573	1885	1886	1886	1885	241
518	20240402	112400	15912168	1886	1886	1886	1886	1
519	20240402	112300	15910282	1887	1887	1887	1887	0
520	20240402	112200	15910282	1887	1887	1887	1887	1
521	20240402	112100	15908395	1887	1887	1887	1887	0
522	20240402	112000	15908395	1887	1887	1887	1887	789
523	20240402	111900	14419552	1887	1887	1887	1887	0
524	20240402	111800	14419552	1887	1887	1887	1887	0
525	20240402	111700	14419552	1887	1887	1887	1887	0
526	20240402	111600	14419552	1887	1887	1887	1887	0
527	20240402	111500	14419552	1887	1887	1887	1887	1
528	20240402	111400	14417665	1887	1887	1887	1887	0
529	20240402	111300	14417665	1887	1887	1887	1887	10
530	20240402	111200	14398795	1888	1888	1888	1888	0
531	20240402	111100	14398795	1888	1888	1888	1888	0
532	20240402	111000	14398795	1888	1887	1888	1887	99
533	20240402	110900	14211981	1887	1887	1887	1887	1
534	20240402	110800	14210094	1887	1887	1887	1887	0
535	20240402	110700	14210094	1887	1887	1887	1887	0
536	20240402	110600	14210094	1887	1887	1887	1887	0
537	20240402	110500	14210094	1887	1887	1887	1887	0
538	20240402	110400	14210094	1887	1887	1887	1887	0
539	20240402	110300	14210094	1887	1887	1887	1887	1
540	20240402	110200	14208207	1888	1888	1888	1888	0
541	20240402	110100	14208207	1888	1888	1888	1888	0
542	20240402	110000	14208207	1888	1888	1888	1888	60
543	20240402	105900	14094927	1888	1888	1888	1888	5
544	20240402	105800	14085487	1887	1887	1887	1887	0
545	20240402	105700	14085487	1887	1887	1887	1887	2
546	20240402	105600	14081713	1888	1888	1888	1888	0
547	20240402	105500	14081713	1888	1888	1888	1888	0
548	20240402	105400	14081713	1888	1888	1888	1888	1
549	20240402	105300	14079825	1888	1888	1888	1888	1
550	20240402	105200	14077937	1887	1887	1887	1887	2
551	20240402	105100	14074163	1888	1888	1888	1888	0
552	20240402	105000	14074163	1888	1888	1888	1888	0
553	20240402	104900	14074163	1888	1888	1888	1888	0
554	20240402	104800	14074163	1888	1888	1888	1888	0
555	20240402	104700	14074163	1888	1888	1888	1888	50
556	20240402	104600	13979763	1887	1887	1887	1887	2
557	20240402	104500	13975989	1887	1887	1887	1887	0
558	20240402	104400	13975989	1887	1887	1887	1887	0
559	20240402	104300	13975989	1887	1887	1887	1887	0
560	20240402	104200	13975989	1887	1887	1887	1887	0
561	20240402	104100	13975989	1887	1887	1887	1887	2
562	20240402	104000	13972215	1887	1887	1887	1887	0
563	20240402	103900	13972215	1887	1887	1887	1887	0
564	20240402	103800	13972215	1887	1887	1887	1887	0
565	20240402	103700	13972215	1887	1887	1887	1887	0
566	20240402	103600	13972215	1887	1887	1887	1887	0
567	20240402	103500	13972215	1887	1887	1887	1887	2
568	20240402	103400	13968441	1887	1887	1887	1887	0
569	20240402	103300	13968441	1887	1887	1887	1887	0
570	20240402	103200	13968441	1887	1887	1887	1887	0
571	20240402	103100	13968441	1887	1887	1887	1887	0
572	20240402	103000	13968441	1887	1887	1887	1887	0
573	20240402	102900	13968441	1887	1887	1887	1887	2
574	20240402	102800	13964667	1887	1887	1887	1887	0
575	20240402	102700	13964667	1887	1887	1887	1887	0
576	20240402	102600	13964667	1887	1887	1887	1887	0
577	20240402	102500	13964667	1887	1887	1887	1887	0
578	20240402	102400	13964667	1887	1887	1887	1887	2
579	20240402	102300	13960893	1887	1887	1887	1887	2
580	20240402	102200	13957119	1888	1888	1888	1888	0
581	20240402	102100	13957119	1888	1888	1888	1888	0
582	20240402	102000	13957119	1888	1888	1888	1888	0
583	20240402	101900	13957119	1888	1888	1888	1888	200
584	20240402	101800	13579519	1889	1888	1889	1888	102
585	20240402	101700	13386843	1888	1888	1888	1888	0
586	20240402	101600	13386843	1888	1888	1888	1888	13
587	20240402	101500	13362299	1888	1888	1888	1888	0
588	20240402	101400	13362299	1888	1888	1888	1888	0
589	20240402	101300	13362299	1888	1888	1889	1888	75
590	20240402	101200	13220635	1888	1888	1888	1888	17
591	20240402	101100	13188539	1888	1888	1888	1888	66
592	20240402	101000	13063931	1888	1888	1888	1888	0
593	20240402	100900	13063931	1888	1888	1888	1888	0
594	20240402	100800	13063931	1888	1888	1888	1888	65
595	20240402	100700	12941211	1888	1888	1888	1888	600
596	20240402	100600	11808411	1892	1892	1892	1892	0
597	20240402	100500	11808411	1892	1892	1892	1892	0
598	20240402	100400	11808411	1892	1892	1892	1892	0
599	20240402	100300	11808411	1892	1892	1892	1892	2
600	20240402	100200	11804627	1888	1888	1888	1888	0
601	20240402	100100	11804627	1888	1889	1889	1888	557
602	20240402	100000	10752663	1888	1888	1888	1888	0
603	20240402	095900	10752663	1888	1888	1888	1888	0
604	20240402	095800	10752663	1888	1888	1888	1888	0
605	20240402	095700	10752663	1888	1888	1888	1888	0
606	20240402	095600	10752663	1888	1888	1888	1888	0
607	20240402	095500	10752663	1888	1891	1891	1888	941
608	20240402	095400	8973238	1888	1889	1890	1888	4
609	20240402	095300	8965683	1888	1888	1888	1888	2
610	20240402	095200	8961907	1888	1888	1888	1888	0
611	20240402	095100	8961907	1888	1888	1888	1888	0
612	20240402	095000	8961907	1888	1888	1888	1888	2
613	20240402	094900	8958131	1888	1888	1888	1888	0
614	20240402	094800	8958131	1888	1889	1889	1888	500
615	20240402	094700	8014111	1889	1890	1890	1889	6
616	20240402	094600	8002774	1890	1890	1890	1890	0
617	20240402	094500	8002774	1890	1892	1892	1890	2017
618	20240402	094400	4187487	1892	1894	1894	1892	502
619	20240402	094300	3237290	1894	1894	1894	1894	0
620	20240402	094200	3237290	1894	1894	1894	1894	1
621	20240402	094100	3235396	1894	1894	1894	1894	0
622	20240402	094000	3235396	1894	1894	1894	1894	0
623	20240402	093900	3235396	1894	1896	1896	1894	11
624	20240402	093800	3214550	1897	1897	1897	1897	3
625	20240402	093700	3208859	1897	1896	1897	1896	78
626	20240402	093600	3060900	1896	1896	1896	1896	50
627	20240402	093500	2966100	1897	1897	1897	1897	0
628	20240402	093400	2966100	1897	1897	1897	1897	0
629	20240402	093300	2966100	1897	1893	1897	1893	7
630	20240402	093200	2952835	1893	1893	1893	1893	0
631	20240402	093100	2952835	1893	1893	1893	1893	0
632	20240402	093000	2952835	1893	1893	1893	1893	370
633	20240402	092900	2252425	1892	1892	1892	1892	0
634	20240402	092800	2252425	1892	1892	1892	1892	0
635	20240402	092700	2252425	1892	1892	1892	1892	103
636	20240402	092600	2057549	1892	1892	1892	1892	1
637	20240402	092500	2055657	1892	1892	1892	1892	4
638	20240402	092400	2048089	1892	1892	1892	1892	1
639	20240402	092300	2046197	1892	1893	1893	1892	4
640	20240402	092200	2038626	1894	1894	1894	1894	1
641	20240402	092100	2036732	1894	1895	1895	1894	3
642	20240402	092000	2031049	1895	1895	1895	1895	0
643	20240402	091900	2031049	1895	1895	1895	1895	12
644	20240402	091800	2008309	1891	1891	1891	1891	1
645	20240402	091700	2006418	1891	1891	1891	1891	0
646	20240402	091600	2006418	1891	1897	1897	1891	684
647	20240402	091500	711487	1897	1897	1897	1897	0
648	20240402	091400	711487	1897	1897	1897	1897	0
649	20240402	091300	711487	1897	1897	1897	1897	0
650	20240402	091200	711487	1897	1897	1897	1897	252
651	20240402	091100	233443	1897	1897	1897	1897	0
652	20240402	091000	233443	1897	1897	1897	1897	2
653	20240402	090900	229649	1898	1898	1898	1898	0
654	20240402	090800	229649	1898	1898	1898	1898	0
655	20240402	090700	229649	1898	1898	1898	1898	0
656	20240402	090600	229649	1898	1898	1898	1898	76
657	20240402	090500	85401	1898	1898	1898	1898	17
658	20240402	090400	53135	1898	1898	1898	1898	0
659	20240402	090300	53135	1898	1898	1898	1898	0
660	20240402	090200	53135	1898	1895	1898	1895	3
661	20240402	090100	47447	1898	1898	1898	1895	3
662	20240402	090000	41756	1898	1898	1898	1898	22