KissMeData/348080/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	212700	293383987	1863	1863	1863	1863	1322
3	20240404	212600	293383987	1863	1863	1863	1863	0
4	20240404	212500	293383987	1863	1863	1863	1863	0
5	20240404	212400	293383987	1863	1863	1863	1863	0
6	20240404	212300	293383987	1863	1863	1863	1863	0
7	20240404	212200	293383987	1863	1863	1863	1863	0
8	20240404	212100	293383987	1863	1863	1863	1863	0
9	20240404	212000	293383987	1863	1863	1863	1863	0
10	20240404	211900	293383987	1863	1863	1863	1863	0
11	20240404	211800	293383987	1863	1863	1863	1863	0
12	20240404	211700	293383987	1863	1863	1863	1863	0
13	20240404	211600	293383987	1863	1863	1863	1863	0
14	20240404	211500	293383987	1863	1863	1863	1863	0
15	20240404	211400	293383987	1863	1863	1863	1863	0
16	20240404	211300	293383987	1863	1863	1863	1863	0
17	20240404	211200	293383987	1863	1863	1863	1863	0
18	20240404	211100	293383987	1863	1863	1863	1863	0
19	20240404	211000	293383987	1863	1863	1863	1863	0
20	20240404	210900	293383987	1863	1863	1863	1863	0
21	20240404	210800	293383987	1863	1863	1863	1863	0
22	20240404	210700	293383987	1863	1863	1863	1863	0
23	20240404	210600	293383987	1863	1863	1863	1863	0
24	20240404	210500	293383987	1863	1863	1863	1863	0
25	20240404	210400	293383987	1863	1863	1863	1863	0
26	20240404	210300	293383987	1863	1863	1863	1863	0
27	20240404	210200	293383987	1863	1863	1863	1863	0
28	20240404	210100	293383987	1863	1863	1863	1863	0
29	20240404	210000	293383987	1863	1863	1863	1863	0
30	20240404	205900	293383987	1863	1863	1863	1863	0
31	20240404	205800	293383987	1863	1863	1863	1863	0
32	20240404	205700	293383987	1863	1863	1863	1863	1322
33	20240404	205600	293383987	1863	1863	1863	1863	0
34	20240404	205500	293383987	1863	1863	1863	1863	0
35	20240404	205400	293383987	1863	1863	1863	1863	0
36	20240404	205300	293383987	1863	1863	1863	1863	0
37	20240404	205200	293383987	1863	1863	1863	1863	0
38	20240404	205100	293383987	1863	1863	1863	1863	0
39	20240404	205000	293383987	1863	1863	1863	1863	0
40	20240404	204900	293383987	1863	1863	1863	1863	0
41	20240404	204800	293383987	1863	1863	1863	1863	0
42	20240404	204700	293383987	1863	1863	1863	1863	0
43	20240404	204600	293383987	1863	1863	1863	1863	0
44	20240404	204500	293383987	1863	1863	1863	1863	0
45	20240404	204400	293383987	1863	1863	1863	1863	0
46	20240404	204300	293383987	1863	1863	1863	1863	0
47	20240404	204200	293383987	1863	1863	1863	1863	0
48	20240404	204100	293383987	1863	1863	1863	1863	0
49	20240404	204000	293383987	1863	1863	1863	1863	0
50	20240404	203900	293383987	1863	1863	1863	1863	0
51	20240404	203800	293383987	1863	1863	1863	1863	0
52	20240404	203700	293383987	1863	1863	1863	1863	0
53	20240404	203600	293383987	1863	1863	1863	1863	0
54	20240404	203500	293383987	1863	1863	1863	1863	0
55	20240404	203400	293383987	1863	1863	1863	1863	0
56	20240404	203300	293383987	1863	1863	1863	1863	0
57	20240404	203200	293383987	1863	1863	1863	1863	0
58	20240404	203100	293383987	1863	1863	1863	1863	0
59	20240404	203000	293383987	1863	1863	1863	1863	0
60	20240404	202900	293383987	1863	1863	1863	1863	0
61	20240404	202800	293383987	1863	1863	1863	1863	0
62	20240404	202700	293383987	1863	1863	1863	1863	1322
63	20240404	202600	293383987	1863	1863	1863	1863	0
64	20240404	202500	293383987	1863	1863	1863	1863	0
65	20240404	202400	293383987	1863	1863	1863	1863	0
66	20240404	202300	293383987	1863	1863	1863	1863	0
67	20240404	202200	293383987	1863	1863	1863	1863	0
68	20240404	202100	293383987	1863	1863	1863	1863	0
69	20240404	202000	293383987	1863	1863	1863	1863	0
70	20240404	201900	293383987	1863	1863	1863	1863	0
71	20240404	201800	293383987	1863	1863	1863	1863	0
72	20240404	201700	293383987	1863	1863	1863	1863	0
73	20240404	201600	293383987	1863	1863	1863	1863	0
74	20240404	201500	293383987	1863	1863	1863	1863	0
75	20240404	201400	293383987	1863	1863	1863	1863	0
76	20240404	201300	293383987	1863	1863	1863	1863	0
77	20240404	201200	293383987	1863	1863	1863	1863	0
78	20240404	201100	293383987	1863	1863	1863	1863	0
79	20240404	201000	293383987	1863	1863	1863	1863	0
80	20240404	200900	293383987	1863	1863	1863	1863	0
81	20240404	200800	293383987	1863	1863	1863	1863	0
82	20240404	200700	293383987	1863	1863	1863	1863	0
83	20240404	200600	293383987	1863	1863	1863	1863	0
84	20240404	200500	293383987	1863	1863	1863	1863	0
85	20240404	200400	293383987	1863	1863	1863	1863	0
86	20240404	200300	293383987	1863	1863	1863	1863	0
87	20240404	200200	293383987	1863	1863	1863	1863	0
88	20240404	200100	293383987	1863	1863	1863	1863	0
89	20240404	200000	293383987	1863	1863	1863	1863	0
90	20240404	195900	293383987	1863	1863	1863	1863	0
91	20240404	195800	293383987	1863	1863	1863	1863	0
92	20240404	195700	293383987	1863	1863	1863	1863	1322
93	20240404	195600	293383987	1863	1863	1863	1863	0
94	20240404	195500	293383987	1863	1863	1863	1863	0
95	20240404	195400	293383987	1863	1863	1863	1863	0
96	20240404	195300	293383987	1863	1863	1863	1863	0
97	20240404	195200	293383987	1863	1863	1863	1863	0
98	20240404	195100	293383987	1863	1863	1863	1863	0
99	20240404	195000	293383987	1863	1863	1863	1863	0
100	20240404	194900	293383987	1863	1863	1863	1863	0
101	20240404	194800	293383987	1863	1863	1863	1863	0
102	20240404	194700	293383987	1863	1863	1863	1863	0
103	20240404	194600	293383987	1863	1863	1863	1863	0
104	20240404	194500	293383987	1863	1863	1863	1863	0
105	20240404	194400	293383987	1863	1863	1863	1863	0
106	20240404	194300	293383987	1863	1863	1863	1863	0
107	20240404	194200	293383987	1863	1863	1863	1863	0
108	20240404	194100	293383987	1863	1863	1863	1863	0
109	20240404	194000	293383987	1863	1863	1863	1863	0
110	20240404	193900	293383987	1863	1863	1863	1863	0
111	20240404	193800	293383987	1863	1863	1863	1863	0
112	20240404	193700	293383987	1863	1863	1863	1863	0
113	20240404	193600	293383987	1863	1863	1863	1863	0
114	20240404	193500	293383987	1863	1863	1863	1863	0
115	20240404	193400	293383987	1863	1863	1863	1863	0
116	20240404	193300	293383987	1863	1863	1863	1863	0
117	20240404	193200	293383987	1863	1863	1863	1863	0
118	20240404	193100	293383987	1863	1863	1863	1863	0
119	20240404	193000	293383987	1863	1863	1863	1863	0
120	20240404	192900	293383987	1863	1863	1863	1863	0
121	20240404	192800	293383987	1863	1863	1863	1863	0
122	20240404	192700	293383987	1863	1863	1863	1863	1322
123	20240404	192600	293383987	1863	1863	1863	1863	0
124	20240404	192500	293383987	1863	1863	1863	1863	0
125	20240404	192400	293383987	1863	1863	1863	1863	0
126	20240404	192300	293383987	1863	1863	1863	1863	0
127	20240404	192200	293383987	1863	1863	1863	1863	0
128	20240404	192100	293383987	1863	1863	1863	1863	0
129	20240404	192000	293383987	1863	1863	1863	1863	0
130	20240404	191900	293383987	1863	1863	1863	1863	0
131	20240404	191800	293383987	1863	1863	1863	1863	0
132	20240404	191700	293383987	1863	1863	1863	1863	0
133	20240404	191600	293383987	1863	1863	1863	1863	0
134	20240404	191500	293383987	1863	1863	1863	1863	0
135	20240404	191400	293383987	1863	1863	1863	1863	0
136	20240404	191300	293383987	1863	1863	1863	1863	0
137	20240404	191200	293383987	1863	1863	1863	1863	0
138	20240404	191100	293383987	1863	1863	1863	1863	0
139	20240404	191000	293383987	1863	1863	1863	1863	0
140	20240404	190900	293383987	1863	1863	1863	1863	0
141	20240404	190800	293383987	1863	1863	1863	1863	0
142	20240404	190700	293383987	1863	1863	1863	1863	0
143	20240404	190600	293383987	1863	1863	1863	1863	0
144	20240404	190500	293383987	1863	1863	1863	1863	0
145	20240404	190400	293383987	1863	1863	1863	1863	0
146	20240404	190300	293383987	1863	1863	1863	1863	0
147	20240404	190200	293383987	1863	1863	1863	1863	0
148	20240404	190100	293383987	1863	1863	1863	1863	0
149	20240404	190000	293383987	1863	1863	1863	1863	0
150	20240404	185900	293383987	1863	1863	1863	1863	0
151	20240404	185800	293383987	1863	1863	1863	1863	0
152	20240404	185700	293383987	1863	1863	1863	1863	1322
153	20240404	185600	293383987	1863	1863	1863	1863	0
154	20240404	185500	293383987	1863	1863	1863	1863	0
155	20240404	185400	293383987	1863	1863	1863	1863	0
156	20240404	185300	293383987	1863	1863	1863	1863	0
157	20240404	185200	293383987	1863	1863	1863	1863	0
158	20240404	185100	293383987	1863	1863	1863	1863	0
159	20240404	185000	293383987	1863	1863	1863	1863	0
160	20240404	184900	293383987	1863	1863	1863	1863	0
161	20240404	184800	293383987	1863	1863	1863	1863	0
162	20240404	184700	293383987	1863	1863	1863	1863	0
163	20240404	184600	293383987	1863	1863	1863	1863	0
164	20240404	184500	293383987	1863	1863	1863	1863	0
165	20240404	184400	293383987	1863	1863	1863	1863	0
166	20240404	184300	293383987	1863	1863	1863	1863	0
167	20240404	184200	293383987	1863	1863	1863	1863	0
168	20240404	184100	293383987	1863	1863	1863	1863	0
169	20240404	184000	293383987	1863	1863	1863	1863	0
170	20240404	183900	293383987	1863	1863	1863	1863	0
171	20240404	183800	293383987	1863	1863	1863	1863	0
172	20240404	183700	293383987	1863	1863	1863	1863	0
173	20240404	183600	293383987	1863	1863	1863	1863	0
174	20240404	183500	293383987	1863	1863	1863	1863	0
175	20240404	183400	293383987	1863	1863	1863	1863	0
176	20240404	183300	293383987	1863	1863	1863	1863	0
177	20240404	183200	293383987	1863	1863	1863	1863	0
178	20240404	183100	293383987	1863	1863	1863	1863	0
179	20240404	183000	293383987	1863	1863	1863	1863	0
180	20240404	182900	293383987	1863	1863	1863	1863	0
181	20240404	182800	293383987	1863	1863	1863	1863	0
182	20240404	182700	293383987	1863	1863	1863	1863	1322
183	20240404	182600	293383987	1863	1863	1863	1863	0
184	20240404	182500	293383987	1863	1863	1863	1863	0
185	20240404	182400	293383987	1863	1863	1863	1863	0
186	20240404	182300	293383987	1863	1863	1863	1863	0
187	20240404	182200	293383987	1863	1863	1863	1863	0
188	20240404	182100	293383987	1863	1863	1863	1863	0
189	20240404	182000	293383987	1863	1863	1863	1863	0
190	20240404	181900	293383987	1863	1863	1863	1863	0
191	20240404	181800	293383987	1863	1863	1863	1863	0
192	20240404	181700	293383987	1863	1863	1863	1863	0
193	20240404	181600	293383987	1863	1863	1863	1863	0
194	20240404	181500	293383987	1863	1863	1863	1863	0
195	20240404	181400	293383987	1863	1863	1863	1863	0
196	20240404	181300	293383987	1863	1863	1863	1863	0
197	20240404	181200	293383987	1863	1863	1863	1863	0
198	20240404	181100	293383987	1863	1863	1863	1863	0
199	20240404	181000	293383987	1863	1863	1863	1863	0
200	20240404	180900	293383987	1863	1863	1863	1863	0
201	20240404	180800	293383987	1863	1863	1863	1863	0
202	20240404	180700	293383987	1863	1863	1863	1863	0
203	20240404	180600	293383987	1863	1863	1863	1863	0
204	20240404	180500	293383987	1863	1863	1863	1863	0
205	20240404	180400	293383987	1863	1863	1863	1863	0
206	20240404	180300	293383987	1863	1863	1863	1863	0
207	20240404	180200	293383987	1863	1863	1863	1863	0
208	20240404	180100	293383987	1863	1863	1863	1863	0
209	20240404	180000	293383987	1863	1863	1863	1863	0
210	20240404	175900	293383987	1863	1863	1863	1863	0
211	20240404	175800	293383987	1863	1863	1863	1863	0
212	20240404	175700	293383987	1863	1863	1863	1863	1322
213	20240404	175600	293383987	1863	1863	1863	1863	0
214	20240404	175500	293383987	1863	1863	1863	1863	0
215	20240404	175400	293383987	1863	1863	1863	1863	0
216	20240404	175300	293383987	1863	1863	1863	1863	0
217	20240404	175200	293383987	1863	1863	1863	1863	0
218	20240404	175100	293383987	1863	1863	1863	1863	0
219	20240404	175000	293383987	1863	1863	1863	1863	0
220	20240404	174900	293383987	1863	1863	1863	1863	0
221	20240404	174800	293383987	1863	1863	1863	1863	0
222	20240404	174700	293383987	1863	1863	1863	1863	0
223	20240404	174600	293383987	1863	1863	1863	1863	0
224	20240404	174500	293383987	1863	1863	1863	1863	0
225	20240404	174400	293383987	1863	1863	1863	1863	0
226	20240404	174300	293383987	1863	1863	1863	1863	0
227	20240404	174200	293383987	1863	1863	1863	1863	0
228	20240404	174100	293383987	1863	1863	1863	1863	0
229	20240404	174000	293383987	1863	1863	1863	1863	0
230	20240404	173900	293383987	1863	1863	1863	1863	0
231	20240404	173800	293383987	1863	1863	1863	1863	0
232	20240404	173700	293383987	1863	1863	1863	1863	0
233	20240404	173600	293383987	1863	1863	1863	1863	0
234	20240404	173500	293383987	1863	1863	1863	1863	0
235	20240404	173400	293383987	1863	1863	1863	1863	0
236	20240404	173300	293383987	1863	1863	1863	1863	0
237	20240404	173200	293383987	1863	1863	1863	1863	0
238	20240404	173100	293383987	1863	1863	1863	1863	0
239	20240404	173000	293383987	1863	1863	1863	1863	0
240	20240404	172900	293383987	1863	1863	1863	1863	0
241	20240404	172800	293383987	1863	1863	1863	1863	0
242	20240404	172700	293383987	1863	1863	1863	1863	1322
243	20240404	172600	293383987	1863	1863	1863	1863	0
244	20240404	172500	293383987	1863	1863	1863	1863	0
245	20240404	172400	293383987	1863	1863	1863	1863	0
246	20240404	172300	293383987	1863	1863	1863	1863	0
247	20240404	172200	293383987	1863	1863	1863	1863	0
248	20240404	172100	293383987	1863	1863	1863	1863	0
249	20240404	172000	293383987	1863	1863	1863	1863	0
250	20240404	171900	293383987	1863	1863	1863	1863	0
251	20240404	171800	293383987	1863	1863	1863	1863	0
252	20240404	171700	293383987	1863	1863	1863	1863	0
253	20240404	171600	293383987	1863	1863	1863	1863	0
254	20240404	171500	293383987	1863	1863	1863	1863	0
255	20240404	171400	293383987	1863	1863	1863	1863	0
256	20240404	171300	293383987	1863	1863	1863	1863	0
257	20240404	171200	293383987	1863	1863	1863	1863	0
258	20240404	171100	293383987	1863	1863	1863	1863	0
259	20240404	171000	293383987	1863	1863	1863	1863	0
260	20240404	170900	293383987	1863	1863	1863	1863	0
261	20240404	170800	293383987	1863	1863	1863	1863	0
262	20240404	170700	293383987	1863	1863	1863	1863	0
263	20240404	170600	293383987	1863	1863	1863	1863	0
264	20240404	170500	293383987	1863	1863	1863	1863	0
265	20240404	170400	293383987	1863	1863	1863	1863	0
266	20240404	170300	293383987	1863	1863	1863	1863	0
267	20240404	170200	293383987	1863	1863	1863	1863	0
268	20240404	170100	293383987	1863	1863	1863	1863	0
269	20240404	170000	293383987	1863	1863	1863	1863	0
270	20240404	165900	293383987	1863	1863	1863	1863	0
271	20240404	165800	293383987	1863	1863	1863	1863	0
272	20240404	165700	293383987	1863	1863	1863	1863	1322
273	20240404	165600	293383987	1863	1863	1863	1863	0
274	20240404	165500	293383987	1863	1863	1863	1863	0
275	20240404	165400	293383987	1863	1863	1863	1863	0
276	20240404	165300	293383987	1863	1863	1863	1863	0
277	20240404	165200	293383987	1863	1863	1863	1863	0
278	20240404	165100	293383987	1863	1863	1863	1863	0
279	20240404	165000	293383987	1863	1863	1863	1863	0
280	20240404	164900	293383987	1863	1863	1863	1863	0
281	20240404	164800	293383987	1863	1863	1863	1863	0
282	20240404	164700	293383987	1863	1863	1863	1863	0
283	20240404	164600	293383987	1863	1863	1863	1863	0
284	20240404	164500	293383987	1863	1863	1863	1863	0
285	20240404	164400	293383987	1863	1863	1863	1863	0
286	20240404	164300	293383987	1863	1863	1863	1863	0
287	20240404	164200	293383987	1863	1863	1863	1863	0
288	20240404	164100	293383987	1863	1863	1863	1863	0
289	20240404	164000	293383987	1863	1863	1863	1863	0
290	20240404	163900	293383987	1863	1863	1863	1863	0
291	20240404	163800	293383987	1863	1863	1863	1863	0
292	20240404	163700	293383987	1863	1863	1863	1863	0
293	20240404	163600	293383987	1863	1863	1863	1863	0
294	20240404	163500	293383987	1863	1863	1863	1863	0
295	20240404	163400	293383987	1863	1863	1863	1863	0
296	20240404	163300	293383987	1863	1863	1863	1863	0
297	20240404	163200	293383987	1863	1863	1863	1863	0
298	20240404	163100	293383987	1863	1863	1863	1863	0
299	20240404	163000	293383987	1863	1863	1863	1863	0
300	20240404	162900	293383987	1863	1863	1863	1863	0
301	20240404	162800	293383987	1863	1863	1863	1863	0
302	20240404	162700	293383987	1863	1863	1863	1863	1322
303	20240404	162600	293383987	1863	1863	1863	1863	0
304	20240404	162500	293383987	1863	1863	1863	1863	0
305	20240404	162400	293383987	1863	1863	1863	1863	0
306	20240404	162300	293383987	1863	1863	1863	1863	0
307	20240404	162200	293383987	1863	1863	1863	1863	0
308	20240404	162100	293383987	1863	1863	1863	1863	0
309	20240404	162000	293383987	1863	1863	1863	1863	0
310	20240404	161900	293383987	1863	1863	1863	1863	0
311	20240404	161800	293383987	1863	1863	1863	1863	0
312	20240404	161700	293383987	1863	1863	1863	1863	0
313	20240404	161600	293383987	1863	1863	1863	1863	0
314	20240404	161500	293383987	1863	1863	1863	1863	0
315	20240404	161400	293383987	1863	1863	1863	1863	0
316	20240404	161300	293383987	1863	1863	1863	1863	0
317	20240404	161200	293383987	1863	1863	1863	1863	0
318	20240404	161100	293383987	1863	1863	1863	1863	0
319	20240404	161000	293383987	1863	1863	1863	1863	0
320	20240404	160900	293383987	1863	1863	1863	1863	0
321	20240404	160800	293383987	1863	1863	1863	1863	0
322	20240404	160700	293383987	1863	1863	1863	1863	0
323	20240404	160600	293383987	1863	1863	1863	1863	0
324	20240404	160500	293383987	1863	1863	1863	1863	0
325	20240404	160400	293383987	1863	1863	1863	1863	0
326	20240404	160300	293383987	1863	1863	1863	1863	0
327	20240404	160200	293383987	1863	1863	1863	1863	0
328	20240404	160100	293383987	1863	1863	1863	1863	0
329	20240404	160000	293383987	1863	1863	1863	1863	0
330	20240404	155900	293383987	1863	1863	1863	1863	0
331	20240404	155800	293383987	1863	1863	1863	1863	0
332	20240404	155700	293383987	1863	1863	1863	1863	1322
333	20240404	155600	293383987	1863	1863	1863	1863	0
334	20240404	155500	293383987	1863	1863	1863	1863	0
335	20240404	155400	293383987	1863	1863	1863	1863	0
336	20240404	155300	293383987	1863	1863	1863	1863	0
337	20240404	155200	293383987	1863	1863	1863	1863	0
338	20240404	155100	293383987	1863	1863	1863	1863	0
339	20240404	155000	293383987	1863	1863	1863	1863	0
340	20240404	154900	293383987	1863	1863	1863	1863	0
341	20240404	154800	293383987	1863	1863	1863	1863	0
342	20240404	154700	293383987	1863	1863	1863	1863	0
343	20240404	154600	293383987	1863	1863	1863	1863	0
344	20240404	154500	293383987	1863	1863	1863	1863	0
345	20240404	154400	293383987	1863	1863	1863	1863	0
346	20240404	154300	293383987	1863	1863	1863	1863	0
347	20240404	154200	293383987	1863	1863	1863	1863	0
348	20240404	154100	293383987	1863	1863	1863	1863	0
349	20240404	154000	293383987	1863	1863	1863	1863	0
350	20240404	153900	293383987	1863	1863	1863	1863	0
351	20240404	153800	293383987	1863	1863	1863	1863	0
352	20240404	153700	293383987	1863	1863	1863	1863	0
353	20240404	153600	293383987	1863	1863	1863	1863	0
354	20240404	153500	293383987	1863	1863	1863	1863	0
355	20240404	153400	293383987	1863	1863	1863	1863	0
356	20240404	153300	293383987	1863	1863	1863	1863	0
357	20240404	153200	293383987	1863	1863	1863	1863	0
358	20240404	153100	293383987	1863	1863	1863	1863	0
359	20240404	153000	293383987	1863	1863	1863	1863	1322
360	20240404	152900	290921101	1864	1864	1864	1864	0
361	20240404	152800	290921101	1864	1864	1864	1864	0
362	20240404	152700	290921101	1864	1864	1864	1864	0
363	20240404	152600	290921101	1864	1864	1864	1864	0
364	20240404	152500	290921101	1864	1864	1864	1864	0
365	20240404	152400	290921101	1864	1864	1864	1864	0
366	20240404	152300	290921101	1864	1864	1864	1864	0
367	20240404	152200	290921101	1864	1864	1864	1864	0
368	20240404	152100	290921101	1864	1864	1864	1864	0
369	20240404	152000	290921101	1864	1864	1864	1864	0
370	20240404	151900	290921101	1864	1836	1864	1836	111
371	20240404	151800	290717277	1860	1865	1865	1860	55
372	20240404	151700	290614952	1860	1859	1860	1859	2499
373	20240404	151600	285967388	1859	1840	1859	1840	842
374	20240404	151500	284416933	1835	1835	1835	1835	1
375	20240404	151400	284415098	1832	1832	1832	1832	577
376	20240404	151300	283358034	1840	1840	1840	1840	0
377	20240404	151200	283358034	1840	1840	1840	1831	13
378	20240404	151100	283334123	1840	1832	1840	1831	753
379	20240404	151000	281955158	1832	1832	1832	1832	300
380	20240404	150900	281405558	1840	1832	1840	1832	2
381	20240404	150800	281401886	1832	1832	1840	1832	23
382	20240404	150700	281359582	1839	1840	1840	1839	271
383	20240404	150600	280860978	1840	1840	1840	1840	2
384	20240404	150500	280857298	1839	1839	1839	1839	73
385	20240404	150400	280723051	1840	1840	1840	1840	0
386	20240404	150300	280723051	1840	1840	1840	1840	0
387	20240404	150200	280723051	1840	1840	1840	1840	10
388	20240404	150100	280704651	1840	1833	1840	1832	30
389	20240404	150000	280649648	1840	1840	1840	1840	0
390	20240404	145900	280649648	1840	1835	1840	1834	10
391	20240404	145800	280631294	1840	1840	1840	1840	39
392	20240404	145700	280559534	1833	1833	1833	1833	533
393	20240404	145600	279582545	1840	1840	1840	1840	0
394	20240404	145500	279582545	1840	1840	1840	1840	0
395	20240404	145400	279582545	1840	1840	1840	1840	1
396	20240404	145300	279580705	1832	1832	1832	1832	0
397	20240404	145200	279580705	1832	1832	1832	1832	0
398	20240404	145100	279580705	1832	1832	1832	1832	0
399	20240404	145000	279580705	1832	1840	1840	1832	18
400	20240404	144900	279547720	1840	1840	1840	1840	0
401	20240404	144800	279547720	1840	1840	1840	1840	25
402	20240404	144700	279501720	1840	1840	1840	1840	0
403	20240404	144600	279501720	1840	1840	1840	1839	102
404	20240404	144500	279314041	1840	1832	1840	1832	203
405	20240404	144400	278942137	1840	1840	1841	1840	22
406	20240404	144300	278901656	1842	1842	1842	1842	0
407	20240404	144200	278901656	1842	1840	1842	1840	221
408	20240404	144100	278494994	1842	1842	1842	1842	0
409	20240404	144000	278494994	1842	1842	1842	1842	0
410	20240404	143900	278494994	1842	1842	1842	1842	0
411	20240404	143800	278494994	1842	1842	1842	1842	0
412	20240404	143700	278494994	1842	1842	1842	1842	0
413	20240404	143600	278494994	1842	1842	1842	1842	1
414	20240404	143500	278493152	1831	1831	1831	1831	0
415	20240404	143400	278493152	1831	1839	1839	1831	262
416	20240404	143300	278012974	1841	1842	1842	1841	642
417	20240404	143200	276830432	1842	1842	1842	1842	272
418	20240404	143100	276329408	1850	1850	1850	1850	0
419	20240404	143000	276329408	1850	1850	1850	1850	0
420	20240404	142900	276329408	1850	1850	1850	1850	2
421	20240404	142800	276325708	1850	1850	1850	1850	37
422	20240404	142700	276257258	1850	1850	1850	1850	0
423	20240404	142600	276257258	1850	1850	1850	1850	0
424	20240404	142500	276257258	1850	1844	1850	1842	4504
425	20240404	142400	267960590	1844	1842	1844	1842	130
426	20240404	142300	267721114	1843	1845	1845	1843	341
427	20240404	142200	267092572	1846	1848	1848	1844	6
428	20240404	142100	267081496	1850	1850	1850	1850	207
429	20240404	142000	266698546	1850	1850	1850	1850	307
430	20240404	141900	266130596	1850	1850	1850	1850	1080
431	20240404	141800	264132596	1850	1850	1850	1850	7
432	20240404	141700	264119646	1850	1850	1850	1850	7
433	20240404	141600	264106696	1850	1850	1850	1850	0
434	20240404	141500	264106696	1850	1850	1850	1850	7
435	20240404	141400	264093746	1850	1850	1850	1850	7
436	20240404	141300	264080796	1850	1849	1850	1849	7
437	20240404	141200	264067848	1849	1849	1849	1849	7
438	20240404	141100	264054905	1849	1849	1849	1849	7
439	20240404	141000	264041962	1845	1849	1849	1845	858
440	20240404	140900	262458573	1849	1849	1849	1849	23
441	20240404	140800	262416046	1850	1850	1850	1850	7
442	20240404	140700	262403096	1850	1850	1850	1850	7
443	20240404	140600	262390146	1850	1850	1850	1850	7
444	20240404	140500	262377196	1842	1847	1847	1842	1126
445	20240404	140400	260302246	1850	1850	1850	1850	7
446	20240404	140300	260289296	1850	1850	1850	1850	1089
447	20240404	140200	258274646	1850	1850	1850	1850	17
448	20240404	140100	258243196	1850	1850	1850	1850	0
449	20240404	140000	258243196	1850	1852	1852	1850	188
450	20240404	135900	257895242	1852	1852	1852	1852	20
451	20240404	135800	257858202	1852	1852	1852	1852	20
452	20240404	135700	257821162	1852	1852	1852	1852	20
453	20240404	135600	257784122	1852	1852	1852	1852	16
454	20240404	135500	257754490	1852	1852	1852	1852	17
455	20240404	135400	257723006	1852	1852	1852	1852	17
456	20240404	135300	257691522	1852	1852	1852	1852	16
457	20240404	135200	257661890	1852	1852	1852	1852	138
458	20240404	135100	257406314	1865	1852	1865	1852	25
459	20240404	135000	257359801	1865	1865	1865	1865	99
460	20240404	134900	257175166	1865	1865	1865	1865	87
461	20240404	134800	257012911	1865	1857	1865	1857	17
462	20240404	134700	256981230	1857	1865	1865	1857	22
463	20240404	134600	256940242	1865	1865	1865	1865	214
464	20240404	134500	256541132	1865	1863	1865	1863	20
465	20240404	134400	256503844	1863	1863	1863	1863	27
466	20240404	134300	256453543	1863	1863	1863	1863	17
467	20240404	134200	256421872	1864	1864	1864	1864	17
468	20240404	134100	256390184	1864	1864	1864	1864	16
469	20240404	134000	256360360	1864	1864	1864	1864	17
470	20240404	133900	256328672	1864	1857	1864	1857	766
471	20240404	133800	254906091	1857	1857	1857	1857	66
472	20240404	133700	254783529	1857	1856	1857	1856	35
473	20240404	133600	254718543	1857	1857	1857	1857	201
474	20240404	133500	254345286	1857	1857	1857	1857	17
475	20240404	133400	254313717	1857	1843	1857	1842	1218
476	20240404	133300	252069768	1857	1857	1857	1857	68
477	20240404	133200	251943492	1857	1857	1857	1857	17
478	20240404	133100	251911923	1857	1856	1857	1856	555
479	20240404	133000	250881826	1856	1856	1856	1856	16
480	20240404	132900	250852130	1856	1856	1856	1856	17
481	20240404	132800	250820578	1856	1855	1856	1855	17
482	20240404	132700	250789032	1855	1843	1855	1843	45
483	20240404	132600	250705941	1855	1855	1855	1855	62
484	20240404	132500	250590931	1842	1843	1855	1842	346
485	20240404	132400	249953119	1855	1844	1855	1844	36
486	20240404	132300	249886559	1855	1855	1855	1855	17
487	20240404	132200	249855024	1855	1850	1855	1850	137
488	20240404	132100	249601489	1855	1854	1855	1854	17
489	20240404	132000	249569955	1855	1855	1855	1855	17
490	20240404	131900	249538420	1855	1854	1855	1854	17
491	20240404	131800	249506901	1854	1854	1854	1854	16
492	20240404	131700	249477237	1854	1854	1854	1854	17
493	20240404	131600	249445719	1854	1854	1854	1854	17
494	20240404	131500	249414201	1854	1854	1854	1854	16
495	20240404	131400	249384537	1854	1855	1855	1854	38
496	20240404	131300	249314068	1854	1854	1854	1854	162
497	20240404	131200	249013720	1854	1854	1854	1854	17
498	20240404	131100	248982202	1850	1854	1854	1850	19
499	20240404	131000	248946984	1850	1854	1854	1850	19
500	20240404	130900	248911766	1854	1854	1854	1854	112
501	20240404	130800	248704118	1856	1846	1856	1846	1018
502	20240404	130700	246818880	1847	1834	1847	1834	1016
503	20240404	130600	244947864	1834	1834	1834	1834	17
504	20240404	130500	244916686	1834	1834	1834	1834	172
505	20240404	130400	244601238	1834	1834	1834	1834	116
506	20240404	130300	244388494	1834	1834	1834	1834	17
507	20240404	130200	244357316	1825	1825	1825	1825	0
508	20240404	130100	244357316	1825	1825	1825	1825	0
509	20240404	130000	244357316	1825	1834	1834	1825	9876
510	20240404	125900	226326008	1834	1834	1834	1834	144
511	20240404	125800	226061912	1843	1843	1843	1843	0
512	20240404	125700	226061912	1843	1843	1843	1843	0
513	20240404	125600	226061912	1843	1843	1843	1843	0
514	20240404	125500	226061912	1843	1843	1843	1843	100
515	20240404	125400	225877612	1828	1828	1828	1828	1000
516	20240404	125300	224049612	1828	1828	1828	1828	0
517	20240404	125200	224049612	1828	1828	1828	1828	0
518	20240404	125100	224049612	1828	1836	1836	1828	3004
519	20240404	125000	218558268	1836	1836	1836	1836	206
520	20240404	124900	218180052	1827	1829	1829	1827	2292
521	20240404	124800	213990661	1829	1847	1847	1829	588
522	20240404	124700	212904985	1829	1847	1847	1829	52
523	20240404	124600	212809517	1847	1847	1847	1829	46
524	20240404	124500	212724573	1829	1832	1832	1829	1990
525	20240404	124400	209083409	1828	1840	1840	1828	978
526	20240404	124300	207291191	1842	1842	1842	1842	10
527	20240404	124200	207272771	1842	1845	1845	1842	102
528	20240404	124100	207084635	1848	1845	1848	1845	271
529	20240404	124000	206584637	1844	1844	1844	1844	17
530	20240404	123900	206553289	1843	1843	1843	1843	18
531	20240404	123800	206520115	1842	1842	1842	1842	43
532	20240404	123700	206440909	1842	1842	1842	1842	1
533	20240404	123600	206439067	1842	1842	1842	1842	5
534	20240404	123500	206429857	1825	1825	1825	1825	200
535	20240404	123400	206064857	1833	1841	1841	1822	14066
536	20240404	123300	180215630	1844	1840	1844	1840	764
537	20240404	123200	178808590	1843	1848	1848	1843	5712
538	20240404	123100	168278274	1849	1850	1850	1849	1896
539	20240404	123000	164772460	1855	1855	1855	1855	868
540	20240404	122900	163162320	1857	1857	1857	1857	63
541	20240404	122800	163045329	1857	1857	1857	1857	0
542	20240404	122700	163045329	1857	1857	1857	1857	20
543	20240404	122600	163008189	1855	1855	1855	1855	0
544	20240404	122500	163008189	1855	1854	1855	1854	2864
545	20240404	122400	157696469	1850	1852	1852	1850	2227
546	20240404	122300	153575519	1850	1853	1853	1850	4210
547	20240404	122200	145783850	1853	1853	1853	1853	290
548	20240404	122100	145246480	1854	1859	1859	1854	5421
549	20240404	122000	135191122	1878	1878	1878	1878	10
550	20240404	121900	135172342	1878	1878	1878	1878	0
551	20240404	121800	135172342	1878	1878	1878	1878	0
552	20240404	121700	135172342	1878	1878	1878	1878	0
553	20240404	121600	135172342	1878	1878	1878	1878	10
554	20240404	121500	135153562	1854	1854	1854	1854	0
555	20240404	121400	135153562	1854	1860	1860	1854	2042
556	20240404	121300	131361326	1862	1865	1865	1862	327
557	20240404	121200	130751798	1865	1869	1869	1865	493
558	20240404	121100	129832249	1865	1865	1865	1865	0
559	20240404	121000	129832249	1865	1865	1865	1865	0
560	20240404	120900	129832249	1865	1865	1865	1865	222
561	20240404	120800	129418219	1862	1862	1862	1862	538
562	20240404	120700	128416463	1862	1862	1862	1862	0
563	20240404	120600	128416463	1862	1873	1873	1862	9911
564	20240404	120500	109934702	1873	1873	1873	1873	0
565	20240404	120400	109934702	1873	1873	1873	1873	30
566	20240404	120300	109878512	1874	1874	1874	1874	0
567	20240404	120200	109878512	1874	1874	1874	1874	0
568	20240404	120100	109878512	1874	1874	1874	1874	0
569	20240404	120000	109878512	1874	1874	1874	1874	0
570	20240404	115900	109878512	1874	1867	1874	1866	656
571	20240404	115800	108654353	1878	1878	1878	1878	0
572	20240404	115700	108654353	1878	1878	1878	1878	10
573	20240404	115600	108635573	1878	1878	1878	1878	0
574	20240404	115500	108635573	1878	1878	1878	1878	0
575	20240404	115400	108635573	1878	1878	1878	1878	1
576	20240404	115300	108633695	1866	1866	1866	1866	54
577	20240404	115200	108532931	1878	1878	1878	1878	0
578	20240404	115100	108532931	1878	1878	1878	1878	0
579	20240404	115000	108532931	1878	1878	1878	1878	0
580	20240404	114900	108532931	1878	1878	1878	1878	53
581	20240404	114800	108433397	1878	1878	1878	1878	0
582	20240404	114700	108433397	1878	1878	1878	1878	0
583	20240404	114600	108433397	1878	1878	1878	1865	2645
584	20240404	114500	103500194	1867	1867	1867	1867	101
585	20240404	114400	103311627	1867	1867	1867	1867	224
586	20240404	114300	102893419	1878	1868	1878	1868	510
587	20240404	114200	101940639	1868	1868	1868	1868	0
588	20240404	114100	101940639	1868	1869	1869	1868	20
589	20240404	114000	101903276	1868	1868	1868	1868	0
590	20240404	113900	101903276	1868	1868	1868	1868	1001
591	20240404	113800	100033408	1893	1881	1893	1881	377
592	20240404	113700	99324259	1881	1881	1881	1881	0
593	20240404	113600	99324259	1881	1881	1881	1881	95
594	20240404	113500	99145564	1881	1881	1881	1881	11
595	20240404	113400	99124873	1868	1868	1868	1868	0
596	20240404	113300	99124873	1868	1868	1868	1868	0
597	20240404	113200	99124873	1868	1870	1870	1868	1184
598	20240404	113100	96911361	1870	1870	1870	1870	0
599	20240404	113000	96911361	1870	1870	1870	1870	0
600	20240404	112900	96911361	1870	1875	1875	1868	4838
601	20240404	112800	87871357	1875	1878	1878	1875	2029
602	20240404	112700	84066103	1878	1878	1878	1878	0
603	20240404	112600	84066103	1878	1878	1878	1878	13
604	20240404	112500	84041689	1878	1878	1878	1878	0
605	20240404	112400	84041689	1878	1878	1878	1878	0
606	20240404	112300	84041689	1878	1878	1878	1878	20
607	20240404	112200	84004129	1895	1895	1895	1895	0
608	20240404	112100	84004129	1895	1895	1895	1895	0
609	20240404	112000	84004129	1895	1895	1895	1895	0
610	20240404	111900	84004129	1895	1895	1895	1895	0
611	20240404	111800	84004129	1895	1895	1895	1895	0
612	20240404	111700	84004129	1895	1895	1895	1895	50
613	20240404	111600	83909379	1895	1895	1895	1895	50
614	20240404	111500	83814629	1895	1894	1895	1894	100
615	20240404	111400	83625179	1881	1881	1881	1881	0
616	20240404	111300	83625179	1881	1877	1881	1877	548
617	20240404	111200	82594415	1875	1875	1875	1875	0
618	20240404	111100	82594415	1875	1875	1875	1875	2000
619	20240404	111000	78844415	1875	1879	1879	1875	1200
620	20240404	110900	76592215	1879	1879	1879	1879	13
621	20240404	110800	76567788	1879	1879	1879	1879	0
622	20240404	110700	76567788	1879	1879	1879	1879	0
623	20240404	110600	76567788	1879	1879	1879	1879	0
624	20240404	110500	76567788	1879	1879	1879	1879	53
625	20240404	110400	76468201	1880	1880	1880	1880	0
626	20240404	110300	76468201	1880	1880	1880	1880	64
627	20240404	110200	76347881	1880	1880	1880	1880	0
628	20240404	110100	76347881	1880	1880	1880	1880	0
629	20240404	110000	76347881	1880	1880	1880	1880	0
630	20240404	105900	76347881	1880	1880	1880	1880	4
631	20240404	105800	76340361	1880	1880	1880	1880	1
632	20240404	105700	76338481	1880	1880	1880	1880	0
633	20240404	105600	76338481	1880	1880	1880	1880	0
634	20240404	105500	76338481	1880	1880	1880	1880	0
635	20240404	105400	76338481	1880	1880	1880	1880	0
636	20240404	105300	76338481	1880	1880	1880	1880	10
637	20240404	105200	76319681	1880	1880	1880	1880	0
638	20240404	105100	76319681	1880	1880	1880	1880	1
639	20240404	105000	76317801	1880	1880	1880	1880	0
640	20240404	104900	76317801	1880	1880	1880	1880	0
641	20240404	104800	76317801	1880	1880	1880	1880	0
642	20240404	104700	76317801	1880	1880	1880	1880	20
643	20240404	104600	76280201	1880	1880	1880	1880	0
644	20240404	104500	76280201	1880	1881	1881	1880	131
645	20240404	104400	76033895	1896	1896	1896	1896	69
646	20240404	104300	75903071	1896	1896	1896	1896	0
647	20240404	104200	75903071	1896	1896	1896	1896	0
648	20240404	104100	75903071	1896	1878	1896	1877	841
649	20240404	104000	74324469	1896	1896	1896	1896	0
650	20240404	103900	74324469	1896	1896	1896	1896	1
651	20240404	103800	74322573	1877	1877	1877	1877	0
652	20240404	103700	74322573	1877	1877	1877	1877	0
653	20240404	103600	74322573	1877	1877	1877	1877	0
654	20240404	103500	74322573	1877	1877	1877	1877	0
655	20240404	103400	74322573	1877	1877	1877	1877	0
656	20240404	103300	74322573	1877	1877	1877	1877	0
657	20240404	103200	74322573	1877	1877	1877	1877	0
658	20240404	103100	74322573	1877	1877	1877	1876	9
659	20240404	103000	74305684	1875	1875	1875	1875	0
660	20240404	102900	74305684	1875	1879	1879	1875	2863
661	20240404	102800	68934664	1879	1879	1879	1879	0
662	20240404	102700	68934664	1879	1879	1879	1879	19
663	20240404	102600	68898963	1879	1883	1883	1879	996
664	20240404	102500	67027411	1884	1887	1887	1884	1153
665	20240404	102400	64851836	1899	1899	1899	1899	8
666	20240404	102300	64836644	1887	1887	1887	1887	0
667	20240404	102200	64836644	1887	1887	1887	1887	410
668	20240404	102100	64062974	1899	1899	1899	1899	1000
669	20240404	102000	62163974	1899	1899	1899	1899	0
670	20240404	101900	62163974	1899	1898	1899	1898	26
671	20240404	101800	62114625	1898	1899	1899	1887	452
672	20240404	101700	61256290	1902	1902	1902	1902	0
673	20240404	101600	61256290	1902	1885	1902	1885	66
674	20240404	101500	61131383	1902	1899	1902	1899	3
675	20240404	101400	61125681	1899	1898	1899	1898	509
676	20240404	101300	60159242	1899	1899	1899	1899	0
677	20240404	101200	60159242	1899	1899	1899	1899	0
678	20240404	101100	60159242	1899	1899	1899	1899	0
679	20240404	101000	60159242	1899	1899	1899	1899	0
680	20240404	100900	60159242	1899	1899	1899	1899	50
681	20240404	100800	60064292	1898	1897	1898	1897	123
682	20240404	100700	59830861	1878	1878	1878	1878	0
683	20240404	100600	59830861	1878	1878	1878	1878	58
684	20240404	100500	59721937	1878	1898	1898	1878	139
685	20240404	100400	59458815	1898	1898	1898	1898	0
686	20240404	100300	59458815	1898	1897	1898	1897	12
687	20240404	100200	59436050	1897	1897	1897	1897	0
688	20240404	100100	59436050	1897	1897	1897	1897	0
689	20240404	100000	59436050	1897	1897	1897	1897	360
690	20240404	095900	58753130	1898	1898	1898	1898	0
691	20240404	095800	58753130	1898	1898	1898	1898	0
692	20240404	095700	58753130	1898	1898	1898	1898	5
693	20240404	095600	58743640	1899	1900	1900	1876	1054
694	20240404	095500	56760377	1900	1900	1900	1900	1
695	20240404	095400	56758477	1887	1887	1887	1887	0
696	20240404	095300	56758477	1887	1900	1900	1887	6
697	20240404	095200	56747090	1900	1887	1900	1887	498
698	20240404	095100	55804186	1883	1883	1883	1883	0
699	20240404	095000	55804186	1883	1883	1883	1883	0
700	20240404	094900	55804186	1883	1883	1883	1883	2
701	20240404	094800	55800420	1882	1882	1882	1882	0
702	20240404	094700	55800420	1882	1882	1882	1882	0
703	20240404	094600	55800420	1882	1882	1882	1882	0
704	20240404	094500	55800420	1882	1882	1882	1882	0
705	20240404	094400	55800420	1882	1883	1883	1882	55
706	20240404	094300	55696863	1883	1888	1888	1883	1694
707	20240404	094200	52503105	1888	1890	1890	1888	2639
708	20240404	094100	47519865	1901	1901	1901	1901	0
709	20240404	094000	47519865	1901	1901	1901	1901	0
710	20240404	093900	47519865	1901	1901	1901	1901	14
711	20240404	093800	47493251	1902	1902	1902	1902	200
712	20240404	093700	47112851	1902	1902	1902	1902	0
713	20240404	093600	47112851	1902	1902	1902	1902	0
714	20240404	093500	47112851	1902	1902	1902	1902	0
715	20240404	093400	47112851	1902	1902	1902	1902	0
716	20240404	093300	47112851	1902	1902	1902	1902	0
717	20240404	093200	47112851	1902	1889	1902	1889	1018
718	20240404	093100	45189236	1889	1890	1890	1889	300
719	20240404	093000	44622535	1889	1889	1889	1889	0
720	20240404	092900	44622535	1889	1889	1889	1889	2
721	20240404	092800	44618757	1889	1903	1903	1889	340
722	20240404	092700	43972087	1904	1904	1904	1904	5
723	20240404	092600	43962567	1905	1905	1905	1905	0
724	20240404	092500	43962567	1905	1905	1905	1905	5
725	20240404	092400	43953042	1906	1906	1906	1906	0
726	20240404	092300	43953042	1906	1906	1906	1906	265
727	20240404	092200	43447952	1906	1893	1906	1887	118
728	20240404	092100	43225069	1894	1898	1898	1894	13130
729	20240404	092000	18317350	1923	1923	1923	1923	0
730	20240404	091900	18317350	1923	1923	1923	1923	0
731	20240404	091800	18317350	1923	1923	1923	1923	52
732	20240404	091700	18217354	1923	1934	1934	1897	1445
733	20240404	091600	15471640	1935	1920	1935	1920	1561
734	20240404	091500	12457423	1920	1919	1920	1919	1220
735	20240404	091400	10115387	1919	1896	1919	1896	23
736	20240404	091300	10071712	1919	1919	1919	1919	190
737	20240404	091200	9707102	1919	1917	1919	1917	209
738	20240404	091100	9306240	1891	1900	1918	1891	7
739	20240404	091000	9292967	1900	1901	1901	1900	500
740	20240404	090900	8342966	1900	1900	1900	1900	248
741	20240404	090800	7871766	1900	1918	1921	1900	200
742	20240404	090700	7488899	1919	1901	1919	1885	341
743	20240404	090600	6841996	1901	1901	1901	1901	1
744	20240404	090500	6840095	1900	1900	1900	1900	187
745	20240404	090400	6484795	1900	1885	1900	1885	415
746	20240404	090300	5696310	1885	1890	1890	1885	325
747	20240404	090200	5082158	1890	1892	1892	1890	2011
748	20240404	090100	1279358	1900	1900	1900	1900	7
749	20240404	090000	1266058	1900	1901	1901	1900	666