KissMeData/014470/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	185500	367865278	1903	1903	1903	1903	5311
3	20240415	185400	367865278	1903	1903	1903	1903	0
4	20240415	185300	367865278	1903	1903	1903	1903	0
5	20240415	185200	367865278	1903	1903	1903	1903	0
6	20240415	185100	367865278	1903	1903	1903	1903	0
7	20240415	185000	367865278	1903	1903	1903	1903	0
8	20240415	184900	367865278	1903	1903	1903	1903	0
9	20240415	184800	367865278	1903	1903	1903	1903	0
10	20240415	184700	367865278	1903	1903	1903	1903	0
11	20240415	184600	367865278	1903	1903	1903	1903	0
12	20240415	184500	367865278	1903	1903	1903	1903	0
13	20240415	184400	367865278	1903	1903	1903	1903	0
14	20240415	184300	367865278	1903	1903	1903	1903	0
15	20240415	184200	367865278	1903	1903	1903	1903	0
16	20240415	184100	367865278	1903	1903	1903	1903	0
17	20240415	184000	367865278	1903	1903	1903	1903	0
18	20240415	183900	367865278	1903	1903	1903	1903	0
19	20240415	183800	367865278	1903	1903	1903	1903	0
20	20240415	183700	367865278	1903	1903	1903	1903	0
21	20240415	183600	367865278	1903	1903	1903	1903	0
22	20240415	183500	367865278	1903	1903	1903	1903	0
23	20240415	183400	367865278	1903	1903	1903	1903	0
24	20240415	183300	367865278	1903	1903	1903	1903	0
25	20240415	183200	367865278	1903	1903	1903	1903	0
26	20240415	183100	367865278	1903	1903	1903	1903	0
27	20240415	183000	367865278	1903	1903	1903	1903	0
28	20240415	182900	367865278	1903	1903	1903	1903	0
29	20240415	182800	367865278	1903	1903	1903	1903	0
30	20240415	182700	367865278	1903	1903	1903	1903	0
31	20240415	182600	367865278	1903	1903	1903	1903	0
32	20240415	182500	367865278	1903	1903	1903	1903	5311
33	20240415	182400	367865278	1903	1903	1903	1903	0
34	20240415	182300	367865278	1903	1903	1903	1903	0
35	20240415	182200	367865278	1903	1903	1903	1903	0
36	20240415	182100	367865278	1903	1903	1903	1903	0
37	20240415	182000	367865278	1903	1903	1903	1903	0
38	20240415	181900	367865278	1903	1903	1903	1903	0
39	20240415	181800	367865278	1903	1903	1903	1903	0
40	20240415	181700	367865278	1903	1903	1903	1903	0
41	20240415	181600	367865278	1903	1903	1903	1903	0
42	20240415	181500	367865278	1903	1903	1903	1903	0
43	20240415	181400	367865278	1903	1903	1903	1903	0
44	20240415	181300	367865278	1903	1903	1903	1903	0
45	20240415	181200	367865278	1903	1903	1903	1903	0
46	20240415	181100	367865278	1903	1903	1903	1903	0
47	20240415	181000	367865278	1903	1903	1903	1903	0
48	20240415	180900	367865278	1903	1903	1903	1903	0
49	20240415	180800	367865278	1903	1903	1903	1903	0
50	20240415	180700	367865278	1903	1903	1903	1903	0
51	20240415	180600	367865278	1903	1903	1903	1903	0
52	20240415	180500	367865278	1903	1903	1903	1903	0
53	20240415	180400	367865278	1903	1903	1903	1903	0
54	20240415	180300	367865278	1903	1903	1903	1903	0
55	20240415	180200	367865278	1903	1903	1903	1903	0
56	20240415	180100	367865278	1903	1903	1903	1903	0
57	20240415	180000	367865278	1903	1903	1903	1903	0
58	20240415	175900	367865278	1903	1903	1903	1903	0
59	20240415	175800	367865278	1903	1903	1903	1903	0
60	20240415	175700	367865278	1903	1903	1903	1903	0
61	20240415	175600	367865278	1903	1903	1903	1903	0
62	20240415	175500	367865278	1903	1903	1903	1903	5311
63	20240415	175400	367865278	1903	1903	1903	1903	0
64	20240415	175300	367865278	1903	1903	1903	1903	0
65	20240415	175200	367865278	1903	1903	1903	1903	0
66	20240415	175100	367865278	1903	1903	1903	1903	0
67	20240415	175000	367865278	1903	1903	1903	1903	0
68	20240415	174900	367865278	1903	1903	1903	1903	0
69	20240415	174800	367865278	1903	1903	1903	1903	0
70	20240415	174700	367865278	1903	1903	1903	1903	0
71	20240415	174600	367865278	1903	1903	1903	1903	0
72	20240415	174500	367865278	1903	1903	1903	1903	0
73	20240415	174400	367865278	1903	1903	1903	1903	0
74	20240415	174300	367865278	1903	1903	1903	1903	0
75	20240415	174200	367865278	1903	1903	1903	1903	0
76	20240415	174100	367865278	1903	1903	1903	1903	0
77	20240415	174000	367865278	1903	1903	1903	1903	0
78	20240415	173900	367865278	1903	1903	1903	1903	0
79	20240415	173800	367865278	1903	1903	1903	1903	0
80	20240415	173700	367865278	1903	1903	1903	1903	0
81	20240415	173600	367865278	1903	1903	1903	1903	0
82	20240415	173500	367865278	1903	1903	1903	1903	0
83	20240415	173400	367865278	1903	1903	1903	1903	0
84	20240415	173300	367865278	1903	1903	1903	1903	0
85	20240415	173200	367865278	1903	1903	1903	1903	0
86	20240415	173100	367865278	1903	1903	1903	1903	0
87	20240415	173000	367865278	1903	1903	1903	1903	0
88	20240415	172900	367865278	1903	1903	1903	1903	0
89	20240415	172800	367865278	1903	1903	1903	1903	0
90	20240415	172700	367865278	1903	1903	1903	1903	0
91	20240415	172600	367865278	1903	1903	1903	1903	0
92	20240415	172500	367865278	1903	1903	1903	1903	5311
93	20240415	172400	367865278	1903	1903	1903	1903	0
94	20240415	172300	367865278	1903	1903	1903	1903	0
95	20240415	172200	367865278	1903	1903	1903	1903	0
96	20240415	172100	367865278	1903	1903	1903	1903	0
97	20240415	172000	367865278	1903	1903	1903	1903	0
98	20240415	171900	367865278	1903	1903	1903	1903	0
99	20240415	171800	367865278	1903	1903	1903	1903	0
100	20240415	171700	367865278	1903	1903	1903	1903	0
101	20240415	171600	367865278	1903	1903	1903	1903	0
102	20240415	171500	367865278	1903	1903	1903	1903	0
103	20240415	171400	367865278	1903	1903	1903	1903	0
104	20240415	171300	367865278	1903	1903	1903	1903	0
105	20240415	171200	367865278	1903	1903	1903	1903	0
106	20240415	171100	367865278	1903	1903	1903	1903	0
107	20240415	171000	367865278	1903	1903	1903	1903	0
108	20240415	170900	367865278	1903	1903	1903	1903	0
109	20240415	170800	367865278	1903	1903	1903	1903	0
110	20240415	170700	367865278	1903	1903	1903	1903	0
111	20240415	170600	367865278	1903	1903	1903	1903	0
112	20240415	170500	367865278	1903	1903	1903	1903	0
113	20240415	170400	367865278	1903	1903	1903	1903	0
114	20240415	170300	367865278	1903	1903	1903	1903	0
115	20240415	170200	367865278	1903	1903	1903	1903	0
116	20240415	170100	367865278	1903	1903	1903	1903	0
117	20240415	170000	367865278	1903	1903	1903	1903	0
118	20240415	165900	367865278	1903	1903	1903	1903	0
119	20240415	165800	367865278	1903	1903	1903	1903	0
120	20240415	165700	367865278	1903	1903	1903	1903	0
121	20240415	165600	367865278	1903	1903	1903	1903	0
122	20240415	165500	367865278	1903	1903	1903	1903	5311
123	20240415	165400	367865278	1903	1903	1903	1903	0
124	20240415	165300	367865278	1903	1903	1903	1903	0
125	20240415	165200	367865278	1903	1903	1903	1903	0
126	20240415	165100	367865278	1903	1903	1903	1903	0
127	20240415	165000	367865278	1903	1903	1903	1903	0
128	20240415	164900	367865278	1903	1903	1903	1903	0
129	20240415	164800	367865278	1903	1903	1903	1903	0
130	20240415	164700	367865278	1903	1903	1903	1903	0
131	20240415	164600	367865278	1903	1903	1903	1903	0
132	20240415	164500	367865278	1903	1903	1903	1903	0
133	20240415	164400	367865278	1903	1903	1903	1903	0
134	20240415	164300	367865278	1903	1903	1903	1903	0
135	20240415	164200	367865278	1903	1903	1903	1903	0
136	20240415	164100	367865278	1903	1903	1903	1903	0
137	20240415	164000	367865278	1903	1903	1903	1903	0
138	20240415	163900	367865278	1903	1903	1903	1903	0
139	20240415	163800	367865278	1903	1903	1903	1903	0
140	20240415	163700	367865278	1903	1903	1903	1903	0
141	20240415	163600	367865278	1903	1903	1903	1903	0
142	20240415	163500	367865278	1903	1903	1903	1903	0
143	20240415	163400	367865278	1903	1903	1903	1903	0
144	20240415	163300	367865278	1903	1903	1903	1903	0
145	20240415	163200	367865278	1903	1903	1903	1903	0
146	20240415	163100	367865278	1903	1903	1903	1903	0
147	20240415	163000	367865278	1903	1903	1903	1903	0
148	20240415	162900	367865278	1903	1903	1903	1903	0
149	20240415	162800	367865278	1903	1903	1903	1903	0
150	20240415	162700	367865278	1903	1903	1903	1903	0
151	20240415	162600	367865278	1903	1903	1903	1903	0
152	20240415	162500	367865278	1903	1903	1903	1903	5311
153	20240415	162400	367865278	1903	1903	1903	1903	0
154	20240415	162300	367865278	1903	1903	1903	1903	0
155	20240415	162200	367865278	1903	1903	1903	1903	0
156	20240415	162100	367865278	1903	1903	1903	1903	0
157	20240415	162000	367865278	1903	1903	1903	1903	0
158	20240415	161900	367865278	1903	1903	1903	1903	0
159	20240415	161800	367865278	1903	1903	1903	1903	0
160	20240415	161700	367865278	1903	1903	1903	1903	0
161	20240415	161600	367865278	1903	1903	1903	1903	0
162	20240415	161500	367865278	1903	1903	1903	1903	0
163	20240415	161400	367865278	1903	1903	1903	1903	0
164	20240415	161300	367865278	1903	1903	1903	1903	0
165	20240415	161200	367865278	1903	1903	1903	1903	0
166	20240415	161100	367865278	1903	1903	1903	1903	0
167	20240415	161000	367865278	1903	1903	1903	1903	0
168	20240415	160900	367865278	1903	1903	1903	1903	0
169	20240415	160800	367865278	1903	1903	1903	1903	0
170	20240415	160700	367865278	1903	1903	1903	1903	0
171	20240415	160600	367865278	1903	1903	1903	1903	0
172	20240415	160500	367865278	1903	1903	1903	1903	0
173	20240415	160400	367865278	1903	1903	1903	1903	0
174	20240415	160300	367865278	1903	1903	1903	1903	0
175	20240415	160200	367865278	1903	1903	1903	1903	0
176	20240415	160100	367865278	1903	1903	1903	1903	0
177	20240415	160000	367865278	1903	1903	1903	1903	0
178	20240415	155900	367865278	1903	1903	1903	1903	0
179	20240415	155800	367865278	1903	1903	1903	1903	0
180	20240415	155700	367865278	1903	1903	1903	1903	0
181	20240415	155600	367865278	1903	1903	1903	1903	0
182	20240415	155500	367865278	1903	1903	1903	1903	5311
183	20240415	155400	367865278	1903	1903	1903	1903	0
184	20240415	155300	367865278	1903	1903	1903	1903	0
185	20240415	155200	367865278	1903	1903	1903	1903	0
186	20240415	155100	367865278	1903	1903	1903	1903	0
187	20240415	155000	367865278	1903	1903	1903	1903	0
188	20240415	154900	367865278	1903	1903	1903	1903	0
189	20240415	154800	367865278	1903	1903	1903	1903	0
190	20240415	154700	367865278	1903	1903	1903	1903	0
191	20240415	154600	367865278	1903	1903	1903	1903	0
192	20240415	154500	367865278	1903	1903	1903	1903	0
193	20240415	154400	367865278	1903	1903	1903	1903	0
194	20240415	154300	367865278	1903	1903	1903	1903	0
195	20240415	154200	367865278	1903	1903	1903	1903	0
196	20240415	154100	367865278	1903	1903	1903	1903	0
197	20240415	154000	367865278	1903	1903	1903	1903	0
198	20240415	153900	367865278	1903	1903	1903	1903	0
199	20240415	153800	367865278	1903	1903	1903	1903	0
200	20240415	153700	367865278	1903	1903	1903	1903	0
201	20240415	153600	367865278	1903	1903	1903	1903	0
202	20240415	153500	367865278	1903	1903	1903	1903	0
203	20240415	153400	367865278	1903	1903	1903	1903	0
204	20240415	153300	367865278	1903	1903	1903	1903	0
205	20240415	153200	367865278	1903	1903	1903	1903	0
206	20240415	153100	367865278	1903	1903	1903	1903	0
207	20240415	153000	367865278	1903	1903	1903	1903	5311
208	20240415	152900	357758445	1893	1893	1893	1893	0
209	20240415	152800	357758445	1893	1893	1893	1893	0
210	20240415	152700	357758445	1893	1893	1893	1893	0
211	20240415	152600	357758445	1893	1893	1893	1893	0
212	20240415	152500	357758445	1893	1893	1893	1893	0
213	20240415	152400	357758445	1893	1893	1893	1893	0
214	20240415	152300	357758445	1893	1893	1893	1893	0
215	20240415	152200	357758445	1893	1893	1893	1893	0
216	20240415	152100	357758445	1893	1893	1893	1893	0
217	20240415	152000	357758445	1893	1893	1893	1893	0
218	20240415	151900	357758445	1893	1893	1893	1892	1434
219	20240415	151800	355044527	1893	1895	1899	1893	1307
220	20240415	151700	352568486	1895	1895	1895	1893	1538
221	20240415	151600	349655840	1895	1895	1895	1895	183
222	20240415	151500	349309055	1893	1895	1895	1893	910
223	20240415	151400	347585905	1893	1895	1895	1893	2071
224	20240415	151300	343664815	1895	1899	1899	1895	1350
225	20240415	151200	341105965	1899	1895	1899	1895	2594
226	20240415	151100	336183892	1898	1897	1898	1895	716
227	20240415	151000	334825886	1897	1897	1897	1897	104
228	20240415	150900	334628598	1898	1898	1898	1898	200
229	20240415	150800	334248998	1898	1899	1899	1898	64
230	20240415	150700	334127525	1899	1899	1899	1899	101
231	20240415	150600	333935726	1899	1899	1899	1895	2051
232	20240415	150500	330048877	1899	1899	1899	1899	2
233	20240415	150400	330045079	1895	1897	1897	1895	501
234	20240415	150300	329095064	1898	1901	1901	1898	151
235	20240415	150200	328808463	1900	1900	1900	1900	180
236	20240415	150100	328466463	1900	1900	1900	1900	73
237	20240415	150000	328327763	1900	1900	1900	1900	52
238	20240415	145900	328228963	1895	1895	1895	1895	0
239	20240415	145800	328228963	1895	1900	1900	1895	239
240	20240415	145700	327776038	1900	1900	1900	1900	177
241	20240415	145600	327439738	1895	1894	1895	1894	3584
242	20240415	145500	320649154	1895	1898	1898	1895	4366
243	20240415	145400	312369108	1897	1897	1897	1897	168
244	20240415	145300	312050412	1898	1898	1898	1898	1
245	20240415	145200	312048514	1898	1897	1898	1897	405
246	20240415	145100	311280216	1897	1897	1897	1897	3027
247	20240415	145000	305537997	1898	1900	1900	1898	2210
248	20240415	144900	301342797	1899	1900	1900	1899	14
249	20240415	144800	301316210	1900	1901	1901	1900	317
250	20240415	144700	300713595	1901	1901	1901	1901	0
251	20240415	144600	300713595	1901	1901	1901	1901	0
252	20240415	144500	300713595	1901	1901	1901	1901	0
253	20240415	144400	300713595	1901	1901	1901	1901	20
254	20240415	144300	300675575	1901	1901	1901	1901	0
255	20240415	144200	300675575	1901	1901	1901	1901	279
256	20240415	144100	300145196	1901	1901	1901	1901	750
257	20240415	144000	298719446	1902	1902	1902	1902	1
258	20240415	143900	298717544	1902	1902	1902	1902	0
259	20240415	143800	298717544	1902	1902	1902	1902	150
260	20240415	143700	298432244	1902	1902	1902	1902	4
261	20240415	143600	298424636	1900	1900	1900	1900	76
262	20240415	143500	298280236	1900	1901	1901	1900	60
263	20240415	143400	298166235	1901	1901	1901	1901	0
264	20240415	143300	298166235	1901	1901	1901	1901	0
265	20240415	143200	298166235	1901	1901	1901	1901	51
266	20240415	143100	298069284	1902	1900	1902	1900	25
267	20240415	143000	298021782	1902	1902	1902	1902	0
268	20240415	142900	298021782	1902	1900	1902	1900	2
269	20240415	142800	298017980	1899	1899	1899	1899	0
270	20240415	142700	298017980	1899	1899	1899	1899	0
271	20240415	142600	298017980	1899	1899	1899	1899	347
272	20240415	142500	297359027	1902	1902	1902	1902	0
273	20240415	142400	297359027	1902	1902	1902	1902	0
274	20240415	142300	297359027	1902	1902	1902	1902	0
275	20240415	142200	297359027	1902	1898	1902	1898	102
276	20240415	142100	297165427	1898	1898	1902	1898	102
277	20240415	142000	296971827	1898	1898	1898	1898	0
278	20240415	141900	296971827	1898	1902	1902	1898	1050
279	20240415	141800	294978527	1901	1901	1901	1898	250
280	20240415	141700	294503544	1899	1899	1899	1899	1061
281	20240415	141600	292488705	1899	1899	1899	1899	50
282	20240415	141500	292393755	1899	1899	1899	1899	0
283	20240415	141400	292393755	1899	1899	1899	1899	0
284	20240415	141300	292393755	1899	1899	1899	1899	94
285	20240415	141200	292215249	1899	1899	1899	1899	1
286	20240415	141100	292213350	1901	1901	1901	1901	1
287	20240415	141000	292211449	1900	1901	1901	1900	88
288	20240415	140900	292044244	1899	1899	1899	1899	0
289	20240415	140800	292044244	1899	1899	1899	1899	0
290	20240415	140700	292044244	1899	1899	1899	1899	528
291	20240415	140600	291041572	1899	1899	1899	1899	2
292	20240415	140500	291037774	1899	1899	1899	1899	0
293	20240415	140400	291037774	1899	1899	1899	1899	0
294	20240415	140300	291037774	1899	1899	1899	1899	1015
295	20240415	140200	289110289	1900	1900	1900	1900	1
296	20240415	140100	289108389	1899	1900	1900	1899	31
297	20240415	140000	289049517	1901	1901	1901	1901	643
298	20240415	135900	287827174	1899	1899	1899	1899	1
299	20240415	135800	287825275	1899	1899	1899	1899	537
300	20240415	135700	286805512	1898	1899	1899	1898	123
301	20240415	135600	286571940	1899	1899	1899	1899	0
302	20240415	135500	286571940	1899	1899	1899	1899	408
303	20240415	135400	285797148	1900	1900	1900	1900	0
304	20240415	135300	285797148	1900	1900	1900	1900	0
305	20240415	135200	285797148	1900	1900	1900	1900	0
306	20240415	135100	285797148	1900	1900	1900	1900	0
307	20240415	135000	285797148	1900	1900	1900	1900	0
308	20240415	134900	285797148	1900	1900	1900	1900	576
309	20240415	134800	284702748	1899	1899	1899	1899	0
310	20240415	134700	284702748	1899	1898	1899	1898	2846
311	20240415	134600	279300633	1898	1898	1898	1898	500
312	20240415	134500	278351633	1898	1898	1898	1898	0
313	20240415	134400	278351633	1898	1898	1898	1898	20
314	20240415	134300	278313673	1898	1898	1898	1898	1
315	20240415	134200	278311775	1896	1896	1896	1896	388
316	20240415	134100	277576127	1898	1898	1898	1898	1077
317	20240415	134000	275531981	1897	1897	1897	1897	1935
318	20240415	133900	271861286	1897	1897	1897	1897	0
319	20240415	133800	271861286	1897	1897	1897	1897	50
320	20240415	133700	271766436	1897	1897	1897	1897	0
321	20240415	133600	271766436	1897	1897	1897	1897	0
322	20240415	133500	271766436	1897	1897	1897	1897	50
323	20240415	133400	271671586	1893	1893	1893	1893	8
324	20240415	133300	271656442	1896	1896	1896	1896	0
325	20240415	133200	271656442	1896	1896	1896	1896	0
326	20240415	133100	271656442	1896	1896	1896	1896	4440
327	20240415	133000	263238202	1897	1897	1897	1897	0
328	20240415	132900	263238202	1897	1897	1897	1897	0
329	20240415	132800	263238202	1897	1897	1897	1897	100
330	20240415	132700	263048502	1897	1893	1897	1893	16328
331	20240415	132600	232137151	1892	1892	1892	1892	1
332	20240415	132500	232135259	1893	1893	1893	1893	0
333	20240415	132400	232135259	1893	1893	1893	1893	5
334	20240415	132300	232125794	1893	1892	1893	1892	121
335	20240415	132200	231896742	1893	1893	1893	1893	0
336	20240415	132100	231896742	1893	1893	1893	1893	0
337	20240415	132000	231896742	1893	1893	1893	1893	0
338	20240415	131900	231896742	1893	1893	1893	1893	0
339	20240415	131800	231896742	1893	1893	1893	1893	0
340	20240415	131700	231896742	1893	1893	1893	1893	18
341	20240415	131600	231862668	1894	1894	1894	1894	79
342	20240415	131500	231713042	1894	1894	1894	1894	0
343	20240415	131400	231713042	1894	1894	1894	1894	79
344	20240415	131300	231563416	1894	1894	1894	1894	200
345	20240415	131200	231184616	1893	1893	1893	1893	1
346	20240415	131100	231182723	1894	1894	1894	1894	100
347	20240415	131000	230993323	1893	1893	1893	1893	502
348	20240415	130900	230043037	1894	1894	1894	1894	22
349	20240415	130800	230001369	1893	1892	1893	1892	121
350	20240415	130700	229772337	1894	1894	1894	1894	10
351	20240415	130600	229753397	1894	1895	1895	1894	178
352	20240415	130500	229416255	1896	1896	1896	1896	0
353	20240415	130400	229416255	1896	1896	1896	1896	5
354	20240415	130300	229406775	1893	1896	1896	1893	159
355	20240415	130200	229105770	1897	1897	1897	1897	100
356	20240415	130100	228916070	1897	1897	1897	1897	2
357	20240415	130000	228912276	1897	1897	1897	1897	110
358	20240415	125900	228703606	1897	1897	1897	1897	35
359	20240415	125800	228637211	1897	1897	1897	1897	0
360	20240415	125700	228637211	1897	1897	1897	1897	41
361	20240415	125600	228559434	1893	1893	1893	1893	0
362	20240415	125500	228559434	1893	1893	1893	1893	0
363	20240415	125400	228559434	1893	1893	1893	1893	0
364	20240415	125300	228559434	1893	1893	1893	1893	66
365	20240415	125200	228434496	1893	1893	1893	1893	1
366	20240415	125100	228432603	1893	1893	1893	1893	20
367	20240415	125000	228394743	1893	1893	1893	1893	0
368	20240415	124900	228394743	1893	1893	1893	1893	60
369	20240415	124800	228281163	1893	1893	1893	1893	0
370	20240415	124700	228281163	1893	1893	1893	1893	0
371	20240415	124600	228281163	1893	1893	1893	1893	50
372	20240415	124500	228186513	1897	1893	1897	1893	122
373	20240415	124400	227955559	1897	1897	1897	1897	100
374	20240415	124300	227765859	1897	1897	1897	1897	0
375	20240415	124200	227765859	1897	1897	1897	1897	0
376	20240415	124100	227765859	1897	1897	1897	1897	1
377	20240415	124000	227763962	1897	1897	1897	1897	3
378	20240415	123900	227758271	1897	1897	1897	1897	0
379	20240415	123800	227758271	1897	1897	1897	1897	0
380	20240415	123700	227758271	1897	1897	1897	1897	1
381	20240415	123600	227756374	1897	1897	1897	1897	0
382	20240415	123500	227756374	1897	1897	1897	1897	646
383	20240415	123400	226530912	1897	1897	1897	1897	0
384	20240415	123300	226530912	1897	1897	1897	1897	0
385	20240415	123200	226530912	1897	1897	1897	1897	58
386	20240415	123100	226420886	1896	1896	1896	1896	0
387	20240415	123000	226420886	1896	1893	1897	1893	868
388	20240415	122900	224777704	1896	1896	1896	1896	0
389	20240415	122800	224777704	1896	1896	1896	1896	0
390	20240415	122700	224777704	1896	1896	1896	1896	0
391	20240415	122600	224777704	1896	1896	1896	1896	2
392	20240415	122500	224773912	1896	1896	1896	1896	0
393	20240415	122400	224773912	1896	1896	1897	1896	537
394	20240415	122300	223755258	1896	1896	1896	1896	1
395	20240415	122200	223753362	1892	1892	1892	1892	0
396	20240415	122100	223753362	1892	1892	1892	1892	1
397	20240415	122000	223751470	1897	1897	1897	1897	0
398	20240415	121900	223751470	1897	1897	1897	1897	0
399	20240415	121800	223751470	1897	1897	1897	1897	0
400	20240415	121700	223751470	1897	1897	1897	1897	0
401	20240415	121600	223751470	1897	1897	1897	1897	0
402	20240415	121500	223751470	1897	1891	1897	1891	162
403	20240415	121400	223445118	1891	1891	1891	1891	1
404	20240415	121300	223443227	1891	1891	1891	1891	5
405	20240415	121200	223433772	1891	1891	1891	1891	0
406	20240415	121100	223433772	1891	1892	1892	1891	2
407	20240415	121000	223429989	1892	1894	1894	1892	1283
408	20240415	120900	221001021	1894	1895	1895	1894	33
409	20240415	120800	220938516	1895	1895	1895	1895	10
410	20240415	120700	220919566	1897	1897	1897	1897	0
411	20240415	120600	220919566	1897	1897	1897	1897	0
412	20240415	120500	220919566	1897	1897	1897	1897	0
413	20240415	120400	220919566	1897	1897	1897	1897	1
414	20240415	120300	220917669	1894	1894	1894	1894	100
415	20240415	120200	220728269	1894	1894	1894	1894	50
416	20240415	120100	220633569	1894	1894	1894	1894	0
417	20240415	120000	220633569	1894	1895	1895	1894	1182
418	20240415	115900	218394788	1897	1897	1897	1897	0
419	20240415	115800	218394788	1897	1897	1897	1897	50
420	20240415	115700	218299938	1897	1897	1897	1897	2
421	20240415	115600	218296144	1897	1895	1897	1895	51
422	20240415	115500	218199399	1898	1898	1898	1898	2
423	20240415	115400	218195603	1898	1898	1898	1898	1
424	20240415	115300	218193705	1894	1894	1894	1894	0
425	20240415	115200	218193705	1894	1895	1895	1894	764
426	20240415	115100	216746554	1898	1898	1898	1898	1
427	20240415	115000	216744656	1895	1895	1895	1895	0
428	20240415	114900	216744656	1895	1895	1895	1895	0
429	20240415	114800	216744656	1895	1895	1895	1895	300
430	20240415	114700	216176156	1894	1895	1895	1894	7
431	20240415	114600	216162895	1898	1898	1898	1898	0
432	20240415	114500	216162895	1898	1898	1898	1898	14
433	20240415	114400	216136323	1898	1898	1898	1898	0
434	20240415	114300	216136323	1898	1898	1898	1898	253
435	20240415	114200	215656129	1895	1895	1895	1895	0
436	20240415	114100	215656129	1895	1895	1895	1895	0
437	20240415	114000	215656129	1895	1895	1895	1895	1
438	20240415	113900	215654234	1897	1897	1897	1897	0
439	20240415	113800	215654234	1897	1897	1897	1897	200
440	20240415	113700	215274834	1897	1897	1897	1897	0
441	20240415	113600	215274834	1897	1897	1897	1897	0
442	20240415	113500	215274834	1897	1897	1897	1897	0
443	20240415	113400	215274834	1897	1897	1897	1897	0
444	20240415	113300	215274834	1897	1897	1897	1897	0
445	20240415	113200	215274834	1897	1897	1897	1897	0
446	20240415	113100	215274834	1897	1897	1897	1897	0
447	20240415	113000	215274834	1897	1894	1897	1894	126
448	20240415	112900	215036185	1894	1894	1894	1894	0
449	20240415	112800	215036185	1894	1894	1894	1894	63
450	20240415	112700	214916863	1894	1894	1894	1894	222
451	20240415	112600	214496395	1894	1894	1894	1894	161
452	20240415	112500	214191461	1894	1894	1894	1894	0
453	20240415	112400	214191461	1894	1894	1894	1894	0
454	20240415	112300	214191461	1894	1894	1894	1894	0
455	20240415	112200	214191461	1894	1894	1894	1894	0
456	20240415	112100	214191461	1894	1895	1895	1894	204
457	20240415	112000	213805083	1897	1895	1897	1895	3
458	20240415	111900	213799396	1894	1894	1894	1894	5
459	20240415	111800	213789926	1893	1893	1893	1893	0
460	20240415	111700	213789926	1893	1893	1893	1893	0
461	20240415	111600	213789926	1893	1893	1893	1893	0
462	20240415	111500	213789926	1893	1893	1893	1893	142
463	20240415	111400	213521120	1892	1892	1892	1892	2
464	20240415	111300	213517336	1892	1892	1892	1892	4
465	20240415	111200	213509768	1892	1893	1893	1892	6
466	20240415	111100	213498413	1886	1886	1886	1886	0
467	20240415	111000	213498413	1886	1886	1886	1886	96
468	20240415	110900	213317357	1898	1898	1898	1898	0
469	20240415	110800	213317357	1898	1894	1898	1894	3100
470	20240415	110700	207437378	1894	1885	1894	1881	4113
471	20240415	110600	199689037	1885	1883	1885	1882	2015
472	20240415	110500	195896398	1890	1890	1890	1890	0
473	20240415	110400	195896398	1890	1883	1890	1883	2
474	20240415	110300	195892625	1883	1889	1889	1883	1000
475	20240415	110200	194007190	1889	1889	1889	1889	0
476	20240415	110100	194007190	1889	1889	1889	1889	0
477	20240415	110000	194007190	1889	1889	1889	1889	0
478	20240415	105900	194007190	1889	1889	1889	1889	0
479	20240415	105800	194007190	1889	1889	1889	1889	0
480	20240415	105700	194007190	1889	1889	1889	1889	8
481	20240415	105600	193992078	1890	1890	1890	1890	0
482	20240415	105500	193992078	1890	1890	1890	1890	127
483	20240415	105400	193752048	1890	1890	1890	1890	75
484	20240415	105300	193610298	1890	1890	1890	1890	2
485	20240415	105200	193606518	1890	1890	1890	1890	104
486	20240415	105100	193409958	1890	1890	1890	1890	0
487	20240415	105000	193409958	1890	1890	1890	1890	1
488	20240415	104900	193408068	1889	1889	1889	1889	0
489	20240415	104800	193408068	1889	1889	1889	1889	97
490	20240415	104700	193224835	1890	1890	1890	1890	1
491	20240415	104600	193222945	1890	1890	1890	1889	177
492	20240415	104500	192888590	1890	1890	1890	1890	0
493	20240415	104400	192888590	1890	1885	1890	1883	793
494	20240415	104300	191395207	1890	1890	1890	1890	2
495	20240415	104200	191391427	1890	1885	1890	1885	10
496	20240415	104100	191372537	1890	1885	1890	1885	5
497	20240415	104000	191363102	1884	1884	1884	1884	0
498	20240415	103900	191363102	1884	1884	1884	1884	450
499	20240415	103800	190515302	1884	1884	1884	1884	0
500	20240415	103700	190515302	1884	1885	1885	1884	584
501	20240415	103600	189414522	1884	1884	1884	1884	123
502	20240415	103500	189182790	1884	1884	1884	1884	354
503	20240415	103400	188515854	1885	1885	1885	1885	0
504	20240415	103300	188515854	1885	1884	1885	1884	990
505	20240415	103200	186650692	1884	1884	1884	1884	0
506	20240415	103100	186650692	1884	1884	1884	1884	1
507	20240415	103000	186648808	1884	1884	1884	1884	9
508	20240415	102900	186631852	1884	1884	1884	1881	2710
509	20240415	102800	181534312	1881	1881	1881	1881	500
510	20240415	102700	180593812	1881	1881	1881	1881	309
511	20240415	102600	180012583	1885	1882	1885	1881	1953
512	20240415	102500	176338034	1882	1882	1882	1882	1
513	20240415	102400	176336152	1885	1885	1885	1884	18
514	20240415	102300	176302224	1885	1885	1885	1885	8
515	20240415	102200	176287144	1885	1885	1885	1885	10
516	20240415	102100	176268294	1885	1885	1885	1885	114
517	20240415	102000	176053404	1890	1890	1890	1890	0
518	20240415	101900	176053404	1890	1882	1890	1881	614
519	20240415	101800	174898050	1890	1890	1890	1890	0
520	20240415	101700	174898050	1890	1883	1890	1882	1224
521	20240415	101600	172593966	1890	1885	1890	1885	486
522	20240415	101500	171677601	1885	1883	1890	1883	21
523	20240415	101400	171638041	1890	1890	1890	1890	0
524	20240415	101300	171638041	1890	1890	1890	1882	2897
525	20240415	101200	166182863	1890	1890	1890	1890	13
526	20240415	101100	166158293	1890	1890	1890	1890	1
527	20240415	101000	166156403	1885	1889	1890	1885	1016
528	20240415	100900	164240524	1892	1894	1894	1892	451
529	20240415	100800	163387230	1894	1894	1894	1894	1
530	20240415	100700	163385336	1894	1894	1894	1894	52
531	20240415	100600	163286848	1894	1894	1894	1894	20
532	20240415	100500	163248968	1897	1897	1897	1897	51
533	20240415	100400	163152221	1897	1895	1897	1885	4058
534	20240415	100300	155489570	1898	1898	1898	1898	1
535	20240415	100200	155487672	1898	1898	1898	1898	3
536	20240415	100100	155481978	1898	1896	1898	1893	1006
537	20240415	100000	153575923	1898	1898	1898	1898	271
538	20240415	095900	153061565	1898	1898	1898	1898	0
539	20240415	095800	153061565	1898	1898	1898	1898	1
540	20240415	095700	153059667	1895	1895	1895	1895	0
541	20240415	095600	153059667	1895	1895	1895	1895	0
542	20240415	095500	153059667	1895	1895	1895	1895	82
543	20240415	095400	152904277	1895	1895	1895	1895	218
544	20240415	095300	152491167	1895	1895	1895	1895	0
545	20240415	095200	152491167	1895	1895	1895	1895	75
546	20240415	095100	152349042	1898	1898	1898	1898	0
547	20240415	095000	152349042	1898	1895	1898	1895	892
548	20240415	094900	150658690	1895	1895	1895	1895	0
549	20240415	094800	150658690	1895	1895	1895	1895	94
550	20240415	094700	150480560	1895	1895	1895	1895	92
551	20240415	094600	150306220	1894	1894	1894	1894	6
552	20240415	094500	150294856	1894	1894	1894	1894	39
553	20240415	094400	150220990	1894	1894	1894	1894	91
554	20240415	094300	150048636	1894	1893	1894	1893	27
555	20240415	094200	149997514	1890	1890	1890	1890	245
556	20240415	094100	149534464	1890	1894	1894	1890	758
557	20240415	094000	148101832	1895	1895	1895	1895	204
558	20240415	093900	147715252	1895	1892	1895	1892	408
559	20240415	093800	146943292	1892	1895	1895	1892	133
560	20240415	093700	146691506	1895	1895	1895	1895	22
561	20240415	093600	146649816	1895	1891	1900	1891	4
562	20240415	093500	146642234	1896	1896	1896	1896	3
563	20240415	093400	146636546	1901	1901	1901	1901	0
564	20240415	093300	146636546	1901	1894	1901	1884	2001
565	20240415	093200	142853256	1901	1896	1901	1896	1471
566	20240415	093100	140063635	1896	1889	1896	1889	382
567	20240415	093000	139340151	1894	1894	1894	1885	2119
568	20240415	092900	135345353	1894	1883	1894	1883	111
569	20240415	092800	135136219	1894	1895	1895	1894	1148
570	20240415	092700	132961501	1894	1891	1894	1891	4814
571	20240415	092600	123852328	1886	1885	1886	1884	785
572	20240415	092500	122373385	1885	1884	1885	1884	795
573	20240415	092400	120875591	1891	1884	1891	1884	981
574	20240415	092300	119023527	1884	1880	1889	1880	2007
575	20240415	092200	115250334	1884	1879	1884	1879	2276
576	20240415	092100	110967865	1879	1881	1884	1879	3359
577	20240415	092000	104651316	1884	1884	1884	1884	11
578	20240415	091900	104630592	1884	1883	1884	1881	303
579	20240415	091800	104060403	1884	1885	1885	1884	1379
580	20240415	091700	101461794	1886	1889	1889	1886	514
581	20240415	091600	100491952	1889	1889	1889	1889	211
582	20240415	091500	100093373	1889	1886	1889	1885	4728
583	20240415	091400	91180683	1894	1889	1894	1885	3272
584	20240415	091300	85005659	1889	1889	1889	1889	19
585	20240415	091200	84969768	1885	1885	1885	1885	517
586	20240415	091100	83995223	1889	1894	1894	1889	553
587	20240415	091000	82947846	1894	1894	1894	1894	18
588	20240415	090900	82913754	1894	1894	1894	1894	0
589	20240415	090800	82913754	1894	1891	1894	1891	691
590	20240415	090700	81606455	1891	1890	1891	1879	201
591	20240415	090600	81226555	1878	1890	1890	1878	1941
592	20240415	090500	77578480	1890	1890	1890	1890	961
593	20240415	090400	75762190	1889	1887	1890	1877	7451
594	20240415	090300	61762207	1877	1877	1877	1877	1000
595	20240415	090200	59885207	1875	1881	1895	1875	5760
596	20240415	090100	49073172	1881	1890	1890	1880	3150
597	20240415	090000	43141096	1892	1891	1894	1891	22772