KissMeData/012860/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	194300	206977080	1861	1861	1861	1861	588
3	20240404	194200	206977080	1861	1861	1861	1861	0
4	20240404	194100	206977080	1861	1861	1861	1861	0
5	20240404	194000	206977080	1861	1861	1861	1861	0
6	20240404	193900	206977080	1861	1861	1861	1861	0
7	20240404	193800	206977080	1861	1861	1861	1861	0
8	20240404	193700	206977080	1861	1861	1861	1861	0
9	20240404	193600	206977080	1861	1861	1861	1861	0
10	20240404	193500	206977080	1861	1861	1861	1861	0
11	20240404	193400	206977080	1861	1861	1861	1861	0
12	20240404	193300	206977080	1861	1861	1861	1861	0
13	20240404	193200	206977080	1861	1861	1861	1861	0
14	20240404	193100	206977080	1861	1861	1861	1861	0
15	20240404	193000	206977080	1861	1861	1861	1861	0
16	20240404	192900	206977080	1861	1861	1861	1861	0
17	20240404	192800	206977080	1861	1861	1861	1861	0
18	20240404	192700	206977080	1861	1861	1861	1861	0
19	20240404	192600	206977080	1861	1861	1861	1861	0
20	20240404	192500	206977080	1861	1861	1861	1861	0
21	20240404	192400	206977080	1861	1861	1861	1861	0
22	20240404	192300	206977080	1861	1861	1861	1861	0
23	20240404	192200	206977080	1861	1861	1861	1861	0
24	20240404	192100	206977080	1861	1861	1861	1861	0
25	20240404	192000	206977080	1861	1861	1861	1861	0
26	20240404	191900	206977080	1861	1861	1861	1861	0
27	20240404	191800	206977080	1861	1861	1861	1861	0
28	20240404	191700	206977080	1861	1861	1861	1861	0
29	20240404	191600	206977080	1861	1861	1861	1861	0
30	20240404	191500	206977080	1861	1861	1861	1861	0
31	20240404	191400	206977080	1861	1861	1861	1861	0
32	20240404	191300	206977080	1861	1861	1861	1861	588
33	20240404	191200	206977080	1861	1861	1861	1861	0
34	20240404	191100	206977080	1861	1861	1861	1861	0
35	20240404	191000	206977080	1861	1861	1861	1861	0
36	20240404	190900	206977080	1861	1861	1861	1861	0
37	20240404	190800	206977080	1861	1861	1861	1861	0
38	20240404	190700	206977080	1861	1861	1861	1861	0
39	20240404	190600	206977080	1861	1861	1861	1861	0
40	20240404	190500	206977080	1861	1861	1861	1861	0
41	20240404	190400	206977080	1861	1861	1861	1861	0
42	20240404	190300	206977080	1861	1861	1861	1861	0
43	20240404	190200	206977080	1861	1861	1861	1861	0
44	20240404	190100	206977080	1861	1861	1861	1861	0
45	20240404	190000	206977080	1861	1861	1861	1861	0
46	20240404	185900	206977080	1861	1861	1861	1861	0
47	20240404	185800	206977080	1861	1861	1861	1861	0
48	20240404	185700	206977080	1861	1861	1861	1861	0
49	20240404	185600	206977080	1861	1861	1861	1861	0
50	20240404	185500	206977080	1861	1861	1861	1861	0
51	20240404	185400	206977080	1861	1861	1861	1861	0
52	20240404	185300	206977080	1861	1861	1861	1861	0
53	20240404	185200	206977080	1861	1861	1861	1861	0
54	20240404	185100	206977080	1861	1861	1861	1861	0
55	20240404	185000	206977080	1861	1861	1861	1861	0
56	20240404	184900	206977080	1861	1861	1861	1861	0
57	20240404	184800	206977080	1861	1861	1861	1861	0
58	20240404	184700	206977080	1861	1861	1861	1861	0
59	20240404	184600	206977080	1861	1861	1861	1861	0
60	20240404	184500	206977080	1861	1861	1861	1861	0
61	20240404	184400	206977080	1861	1861	1861	1861	0
62	20240404	184300	206977080	1861	1861	1861	1861	588
63	20240404	184200	206977080	1861	1861	1861	1861	0
64	20240404	184100	206977080	1861	1861	1861	1861	0
65	20240404	184000	206977080	1861	1861	1861	1861	0
66	20240404	183900	206977080	1861	1861	1861	1861	0
67	20240404	183800	206977080	1861	1861	1861	1861	0
68	20240404	183700	206977080	1861	1861	1861	1861	0
69	20240404	183600	206977080	1861	1861	1861	1861	0
70	20240404	183500	206977080	1861	1861	1861	1861	0
71	20240404	183400	206977080	1861	1861	1861	1861	0
72	20240404	183300	206977080	1861	1861	1861	1861	0
73	20240404	183200	206977080	1861	1861	1861	1861	0
74	20240404	183100	206977080	1861	1861	1861	1861	0
75	20240404	183000	206977080	1861	1861	1861	1861	0
76	20240404	182900	206977080	1861	1861	1861	1861	0
77	20240404	182800	206977080	1861	1861	1861	1861	0
78	20240404	182700	206977080	1861	1861	1861	1861	0
79	20240404	182600	206977080	1861	1861	1861	1861	0
80	20240404	182500	206977080	1861	1861	1861	1861	0
81	20240404	182400	206977080	1861	1861	1861	1861	0
82	20240404	182300	206977080	1861	1861	1861	1861	0
83	20240404	182200	206977080	1861	1861	1861	1861	0
84	20240404	182100	206977080	1861	1861	1861	1861	0
85	20240404	182000	206977080	1861	1861	1861	1861	0
86	20240404	181900	206977080	1861	1861	1861	1861	0
87	20240404	181800	206977080	1861	1861	1861	1861	0
88	20240404	181700	206977080	1861	1861	1861	1861	0
89	20240404	181600	206977080	1861	1861	1861	1861	0
90	20240404	181500	206977080	1861	1861	1861	1861	0
91	20240404	181400	206977080	1861	1861	1861	1861	0
92	20240404	181300	206977080	1861	1861	1861	1861	588
93	20240404	181200	206977080	1861	1861	1861	1861	0
94	20240404	181100	206977080	1861	1861	1861	1861	0
95	20240404	181000	206977080	1861	1861	1861	1861	0
96	20240404	180900	206977080	1861	1861	1861	1861	0
97	20240404	180800	206977080	1861	1861	1861	1861	0
98	20240404	180700	206977080	1861	1861	1861	1861	0
99	20240404	180600	206977080	1861	1861	1861	1861	0
100	20240404	180500	206977080	1861	1861	1861	1861	0
101	20240404	180400	206977080	1861	1861	1861	1861	0
102	20240404	180300	206977080	1861	1861	1861	1861	0
103	20240404	180200	206977080	1861	1861	1861	1861	0
104	20240404	180100	206977080	1861	1861	1861	1861	0
105	20240404	180000	206977080	1861	1861	1861	1861	0
106	20240404	175900	206977080	1861	1861	1861	1861	0
107	20240404	175800	206977080	1861	1861	1861	1861	0
108	20240404	175700	206977080	1861	1861	1861	1861	0
109	20240404	175600	206977080	1861	1861	1861	1861	0
110	20240404	175500	206977080	1861	1861	1861	1861	0
111	20240404	175400	206977080	1861	1861	1861	1861	0
112	20240404	175300	206977080	1861	1861	1861	1861	0
113	20240404	175200	206977080	1861	1861	1861	1861	0
114	20240404	175100	206977080	1861	1861	1861	1861	0
115	20240404	175000	206977080	1861	1861	1861	1861	0
116	20240404	174900	206977080	1861	1861	1861	1861	0
117	20240404	174800	206977080	1861	1861	1861	1861	0
118	20240404	174700	206977080	1861	1861	1861	1861	0
119	20240404	174600	206977080	1861	1861	1861	1861	0
120	20240404	174500	206977080	1861	1861	1861	1861	0
121	20240404	174400	206977080	1861	1861	1861	1861	0
122	20240404	174300	206977080	1861	1861	1861	1861	588
123	20240404	174200	206977080	1861	1861	1861	1861	0
124	20240404	174100	206977080	1861	1861	1861	1861	0
125	20240404	174000	206977080	1861	1861	1861	1861	0
126	20240404	173900	206977080	1861	1861	1861	1861	0
127	20240404	173800	206977080	1861	1861	1861	1861	0
128	20240404	173700	206977080	1861	1861	1861	1861	0
129	20240404	173600	206977080	1861	1861	1861	1861	0
130	20240404	173500	206977080	1861	1861	1861	1861	0
131	20240404	173400	206977080	1861	1861	1861	1861	0
132	20240404	173300	206977080	1861	1861	1861	1861	0
133	20240404	173200	206977080	1861	1861	1861	1861	0
134	20240404	173100	206977080	1861	1861	1861	1861	0
135	20240404	173000	206977080	1861	1861	1861	1861	0
136	20240404	172900	206977080	1861	1861	1861	1861	0
137	20240404	172800	206977080	1861	1861	1861	1861	0
138	20240404	172700	206977080	1861	1861	1861	1861	0
139	20240404	172600	206977080	1861	1861	1861	1861	0
140	20240404	172500	206977080	1861	1861	1861	1861	0
141	20240404	172400	206977080	1861	1861	1861	1861	0
142	20240404	172300	206977080	1861	1861	1861	1861	0
143	20240404	172200	206977080	1861	1861	1861	1861	0
144	20240404	172100	206977080	1861	1861	1861	1861	0
145	20240404	172000	206977080	1861	1861	1861	1861	0
146	20240404	171900	206977080	1861	1861	1861	1861	0
147	20240404	171800	206977080	1861	1861	1861	1861	0
148	20240404	171700	206977080	1861	1861	1861	1861	0
149	20240404	171600	206977080	1861	1861	1861	1861	0
150	20240404	171500	206977080	1861	1861	1861	1861	0
151	20240404	171400	206977080	1861	1861	1861	1861	0
152	20240404	171300	206977080	1861	1861	1861	1861	588
153	20240404	171200	206977080	1861	1861	1861	1861	0
154	20240404	171100	206977080	1861	1861	1861	1861	0
155	20240404	171000	206977080	1861	1861	1861	1861	0
156	20240404	170900	206977080	1861	1861	1861	1861	0
157	20240404	170800	206977080	1861	1861	1861	1861	0
158	20240404	170700	206977080	1861	1861	1861	1861	0
159	20240404	170600	206977080	1861	1861	1861	1861	0
160	20240404	170500	206977080	1861	1861	1861	1861	0
161	20240404	170400	206977080	1861	1861	1861	1861	0
162	20240404	170300	206977080	1861	1861	1861	1861	0
163	20240404	170200	206977080	1861	1861	1861	1861	0
164	20240404	170100	206977080	1861	1861	1861	1861	0
165	20240404	170000	206977080	1861	1861	1861	1861	0
166	20240404	165900	206977080	1861	1861	1861	1861	0
167	20240404	165800	206977080	1861	1861	1861	1861	0
168	20240404	165700	206977080	1861	1861	1861	1861	0
169	20240404	165600	206977080	1861	1861	1861	1861	0
170	20240404	165500	206977080	1861	1861	1861	1861	0
171	20240404	165400	206977080	1861	1861	1861	1861	0
172	20240404	165300	206977080	1861	1861	1861	1861	0
173	20240404	165200	206977080	1861	1861	1861	1861	0
174	20240404	165100	206977080	1861	1861	1861	1861	0
175	20240404	165000	206977080	1861	1861	1861	1861	0
176	20240404	164900	206977080	1861	1861	1861	1861	0
177	20240404	164800	206977080	1861	1861	1861	1861	0
178	20240404	164700	206977080	1861	1861	1861	1861	0
179	20240404	164600	206977080	1861	1861	1861	1861	0
180	20240404	164500	206977080	1861	1861	1861	1861	0
181	20240404	164400	206977080	1861	1861	1861	1861	0
182	20240404	164300	206977080	1861	1861	1861	1861	588
183	20240404	164200	206977080	1861	1861	1861	1861	0
184	20240404	164100	206977080	1861	1861	1861	1861	0
185	20240404	164000	206977080	1861	1861	1861	1861	0
186	20240404	163900	206977080	1861	1861	1861	1861	0
187	20240404	163800	206977080	1861	1861	1861	1861	0
188	20240404	163700	206977080	1861	1861	1861	1861	0
189	20240404	163600	206977080	1861	1861	1861	1861	0
190	20240404	163500	206977080	1861	1861	1861	1861	0
191	20240404	163400	206977080	1861	1861	1861	1861	0
192	20240404	163300	206977080	1861	1861	1861	1861	0
193	20240404	163200	206977080	1861	1861	1861	1861	0
194	20240404	163100	206977080	1861	1861	1861	1861	0
195	20240404	163000	206977080	1861	1861	1861	1861	0
196	20240404	162900	206977080	1861	1861	1861	1861	0
197	20240404	162800	206977080	1861	1861	1861	1861	0
198	20240404	162700	206977080	1861	1861	1861	1861	0
199	20240404	162600	206977080	1861	1861	1861	1861	0
200	20240404	162500	206977080	1861	1861	1861	1861	0
201	20240404	162400	206977080	1861	1861	1861	1861	0
202	20240404	162300	206977080	1861	1861	1861	1861	0
203	20240404	162200	206977080	1861	1861	1861	1861	0
204	20240404	162100	206977080	1861	1861	1861	1861	0
205	20240404	162000	206977080	1861	1861	1861	1861	0
206	20240404	161900	206977080	1861	1861	1861	1861	0
207	20240404	161800	206977080	1861	1861	1861	1861	0
208	20240404	161700	206977080	1861	1861	1861	1861	0
209	20240404	161600	206977080	1861	1861	1861	1861	0
210	20240404	161500	206977080	1861	1861	1861	1861	0
211	20240404	161400	206977080	1861	1861	1861	1861	0
212	20240404	161300	206977080	1861	1861	1861	1861	588
213	20240404	161200	206977080	1861	1861	1861	1861	0
214	20240404	161100	206977080	1861	1861	1861	1861	0
215	20240404	161000	206977080	1861	1861	1861	1861	0
216	20240404	160900	206977080	1861	1861	1861	1861	0
217	20240404	160800	206977080	1861	1861	1861	1861	0
218	20240404	160700	206977080	1861	1861	1861	1861	0
219	20240404	160600	206977080	1861	1861	1861	1861	0
220	20240404	160500	206977080	1861	1861	1861	1861	0
221	20240404	160400	206977080	1861	1861	1861	1861	0
222	20240404	160300	206977080	1861	1861	1861	1861	0
223	20240404	160200	206977080	1861	1861	1861	1861	0
224	20240404	160100	206977080	1861	1861	1861	1861	0
225	20240404	160000	206977080	1861	1861	1861	1861	0
226	20240404	155900	206977080	1861	1861	1861	1861	0
227	20240404	155800	206977080	1861	1861	1861	1861	0
228	20240404	155700	206977080	1861	1861	1861	1861	0
229	20240404	155600	206977080	1861	1861	1861	1861	0
230	20240404	155500	206977080	1861	1861	1861	1861	0
231	20240404	155400	206977080	1861	1861	1861	1861	0
232	20240404	155300	206977080	1861	1861	1861	1861	0
233	20240404	155200	206977080	1861	1861	1861	1861	0
234	20240404	155100	206977080	1861	1861	1861	1861	0
235	20240404	155000	206977080	1861	1861	1861	1861	0
236	20240404	154900	206977080	1861	1861	1861	1861	0
237	20240404	154800	206977080	1861	1861	1861	1861	0
238	20240404	154700	206977080	1861	1861	1861	1861	0
239	20240404	154600	206977080	1861	1861	1861	1861	0
240	20240404	154500	206977080	1861	1861	1861	1861	0
241	20240404	154400	206977080	1861	1861	1861	1861	0
242	20240404	154300	206977080	1861	1861	1861	1861	588
243	20240404	154200	206977080	1861	1861	1861	1861	0
244	20240404	154100	206977080	1861	1861	1861	1861	0
245	20240404	154000	206977080	1861	1861	1861	1861	0
246	20240404	153900	206977080	1861	1861	1861	1861	0
247	20240404	153800	206977080	1861	1861	1861	1861	0
248	20240404	153700	206977080	1861	1861	1861	1861	0
249	20240404	153600	206977080	1861	1861	1861	1861	0
250	20240404	153500	206977080	1861	1861	1861	1861	0
251	20240404	153400	206977080	1861	1861	1861	1861	0
252	20240404	153300	206977080	1861	1861	1861	1861	0
253	20240404	153200	206977080	1861	1861	1861	1861	0
254	20240404	153100	206977080	1861	1861	1861	1861	0
255	20240404	153000	206977080	1861	1861	1861	1861	588
256	20240404	152900	205882812	1861	1861	1861	1861	0
257	20240404	152800	205882812	1861	1861	1861	1861	0
258	20240404	152700	205882812	1861	1861	1861	1861	0
259	20240404	152600	205882812	1861	1861	1861	1861	0
260	20240404	152500	205882812	1861	1861	1861	1861	0
261	20240404	152400	205882812	1861	1861	1861	1861	0
262	20240404	152300	205882812	1861	1861	1861	1861	0
263	20240404	152200	205882812	1861	1861	1861	1861	0
264	20240404	152100	205882812	1861	1861	1861	1861	0
265	20240404	152000	205882812	1861	1861	1861	1861	0
266	20240404	151900	205882812	1861	1861	1861	1861	421
267	20240404	151800	205099331	1860	1860	1860	1860	0
268	20240404	151700	205099331	1860	1860	1860	1860	245
269	20240404	151600	204643631	1860	1860	1860	1860	0
270	20240404	151500	204643631	1860	1860	1860	1860	1
271	20240404	151400	204641771	1858	1860	1860	1858	5977
272	20240404	151300	193534609	1859	1859	1859	1859	0
273	20240404	151200	193534609	1859	1859	1859	1859	165
274	20240404	151100	193227874	1860	1860	1860	1860	200
275	20240404	151000	192855874	1859	1859	1859	1859	4004
276	20240404	150900	185412438	1860	1860	1860	1860	0
277	20240404	150800	185412438	1860	1860	1860	1860	50
278	20240404	150700	185319438	1860	1860	1860	1860	2
279	20240404	150600	185315718	1860	1860	1860	1860	0
280	20240404	150500	185315718	1860	1859	1860	1859	403
281	20240404	150400	184566539	1859	1860	1860	1859	400
282	20240404	150300	183822938	1860	1860	1860	1860	537
283	20240404	150200	182824118	1859	1859	1859	1859	0
284	20240404	150100	182824118	1859	1859	1860	1859	2181
285	20240404	150000	178768639	1859	1859	1859	1859	0
286	20240404	145900	178768639	1859	1859	1859	1859	600
287	20240404	145800	177653239	1859	1859	1859	1859	0
288	20240404	145700	177653239	1859	1859	1859	1859	500
289	20240404	145600	176723739	1859	1859	1859	1859	0
290	20240404	145500	176723739	1859	1860	1860	1859	930
291	20240404	145400	174994769	1860	1860	1860	1860	0
292	20240404	145300	174994769	1860	1860	1860	1860	53
293	20240404	145200	174896189	1859	1859	1859	1859	0
294	20240404	145100	174896189	1859	1859	1859	1859	337
295	20240404	145000	174269706	1860	1860	1860	1860	0
296	20240404	144900	174269706	1860	1860	1860	1860	0
297	20240404	144800	174269706	1860	1860	1860	1860	0
298	20240404	144700	174269706	1860	1860	1860	1860	202
299	20240404	144600	173893986	1861	1861	1861	1861	5
300	20240404	144500	173884681	1861	1860	1861	1860	310
301	20240404	144400	173308071	1860	1860	1860	1860	0
302	20240404	144300	173308071	1860	1860	1860	1860	0
303	20240404	144200	173308071	1860	1860	1860	1860	1000
304	20240404	144100	171448071	1860	1860	1860	1860	300
305	20240404	144000	170890071	1861	1861	1861	1861	50
306	20240404	143900	170797021	1861	1861	1861	1860	129
307	20240404	143800	170556979	1861	1861	1861	1861	80
308	20240404	143700	170408099	1861	1861	1861	1861	104
309	20240404	143600	170214555	1861	1861	1861	1861	135
310	20240404	143500	169963320	1860	1860	1860	1860	50
311	20240404	143400	169870320	1860	1860	1860	1860	0
312	20240404	143300	169870320	1860	1861	1861	1860	300
313	20240404	143200	169312315	1860	1860	1860	1860	0
314	20240404	143100	169312315	1860	1861	1861	1860	500
315	20240404	143000	168382121	1863	1863	1863	1863	0
316	20240404	142900	168382121	1863	1861	1863	1861	46
317	20240404	142800	168296513	1863	1863	1863	1863	63
318	20240404	142700	168179144	1865	1865	1865	1865	95
319	20240404	142600	168001969	1863	1864	1864	1863	400
320	20240404	142500	167256758	1865	1865	1865	1865	0
321	20240404	142400	167256758	1865	1865	1865	1865	0
322	20240404	142300	167256758	1865	1865	1865	1865	10
323	20240404	142200	167238108	1865	1865	1865	1865	0
324	20240404	142100	167238108	1865	1865	1865	1865	62
325	20240404	142000	167122478	1865	1865	1865	1865	2
326	20240404	141900	167118748	1865	1865	1865	1865	540
327	20240404	141800	166111648	1865	1865	1865	1865	0
328	20240404	141700	166111648	1865	1865	1865	1865	0
329	20240404	141600	166111648	1865	1865	1865	1865	2
330	20240404	141500	166107918	1865	1865	1865	1865	0
331	20240404	141400	166107918	1865	1865	1865	1865	0
332	20240404	141300	166107918	1865	1865	1865	1865	0
333	20240404	141200	166107918	1865	1865	1865	1865	0
334	20240404	141100	166107918	1865	1865	1865	1865	0
335	20240404	141000	166107918	1865	1865	1865	1865	0
336	20240404	140900	166107918	1865	1865	1865	1865	1
337	20240404	140800	166106053	1864	1864	1864	1864	490
338	20240404	140700	165192693	1863	1863	1863	1863	51
339	20240404	140600	165097680	1864	1864	1864	1864	0
340	20240404	140500	165097680	1864	1864	1864	1864	139
341	20240404	140400	164838584	1865	1865	1865	1865	214
342	20240404	140300	164439474	1865	1865	1865	1865	1
343	20240404	140200	164437609	1864	1864	1864	1864	7
344	20240404	140100	164424561	1864	1864	1864	1864	0
345	20240404	140000	164424561	1864	1863	1864	1863	271
346	20240404	135900	163919687	1863	1863	1863	1863	0
347	20240404	135800	163919687	1863	1863	1863	1863	0
348	20240404	135700	163919687	1863	1863	1863	1863	0
349	20240404	135600	163919687	1863	1863	1863	1863	0
350	20240404	135500	163919687	1863	1862	1863	1862	55
351	20240404	135400	163817276	1862	1862	1862	1862	1
352	20240404	135300	163815414	1862	1862	1862	1862	0
353	20240404	135200	163815414	1862	1862	1862	1862	1201
354	20240404	135100	161579152	1861	1861	1861	1861	1
355	20240404	135000	161577291	1862	1862	1862	1862	0
356	20240404	134900	161577291	1862	1862	1862	1862	36
357	20240404	134800	161510259	1861	1861	1861	1861	2264
358	20240404	134700	157296955	1861	1859	1861	1859	301
359	20240404	134600	156737394	1861	1859	1861	1859	501
360	20240404	134500	155806033	1861	1861	1861	1861	0
361	20240404	134400	155806033	1861	1861	1861	1861	43
362	20240404	134300	155726010	1861	1861	1861	1861	2
363	20240404	134200	155722288	1861	1861	1861	1861	53
364	20240404	134100	155623655	1861	1861	1861	1861	0
365	20240404	134000	155623655	1861	1861	1861	1861	268
366	20240404	133900	155124907	1861	1859	1861	1859	2
367	20240404	133800	155121187	1861	1861	1861	1861	0
368	20240404	133700	155121187	1861	1861	1861	1861	1
369	20240404	133600	155119326	1859	1859	1859	1859	100
370	20240404	133500	154933426	1859	1859	1859	1859	0
371	20240404	133400	154933426	1859	1859	1859	1859	100
372	20240404	133300	154747526	1861	1861	1861	1861	268
373	20240404	133200	154248778	1861	1861	1861	1861	1466
374	20240404	133100	151520552	1861	1861	1861	1861	1500
375	20240404	133000	148729052	1861	1861	1861	1861	0
376	20240404	132900	148729052	1861	1861	1861	1861	1000
377	20240404	132800	146868052	1861	1861	1861	1861	0
378	20240404	132700	146868052	1861	1861	1861	1861	10
379	20240404	132600	146849442	1861	1861	1861	1861	0
380	20240404	132500	146849442	1861	1862	1862	1861	509
381	20240404	132400	145902184	1862	1861	1862	1861	569
382	20240404	132300	144843230	1861	1861	1861	1861	0
383	20240404	132200	144843230	1861	1858	1861	1858	555
384	20240404	132100	143812034	1858	1858	1858	1858	500
385	20240404	132000	142883034	1858	1858	1858	1858	0
386	20240404	131900	142883034	1858	1858	1858	1858	100
387	20240404	131800	142697234	1858	1858	1858	1858	62
388	20240404	131700	142582038	1858	1858	1858	1858	1
389	20240404	131600	142580180	1857	1857	1857	1857	0
390	20240404	131500	142580180	1857	1857	1857	1857	0
391	20240404	131400	142580180	1857	1857	1857	1857	0
392	20240404	131300	142580180	1857	1857	1857	1857	0
393	20240404	131200	142580180	1857	1857	1857	1857	200
394	20240404	131100	142208780	1857	1857	1857	1857	500
395	20240404	131000	141280280	1857	1857	1857	1857	199
396	20240404	130900	140910737	1858	1857	1858	1857	14
397	20240404	130800	140884730	1858	1858	1858	1858	64
398	20240404	130700	140765818	1858	1858	1858	1858	10
399	20240404	130600	140747238	1856	1856	1856	1856	0
400	20240404	130500	140747238	1856	1856	1856	1856	0
401	20240404	130400	140747238	1856	1856	1856	1856	0
402	20240404	130300	140747238	1856	1856	1856	1856	0
403	20240404	130200	140747238	1856	1856	1856	1856	0
404	20240404	130100	140747238	1856	1856	1856	1856	2
405	20240404	130000	140743526	1856	1856	1856	1856	409
406	20240404	125900	139984422	1856	1856	1856	1856	25
407	20240404	125800	139938022	1853	1853	1853	1853	0
408	20240404	125700	139938022	1853	1853	1853	1853	400
409	20240404	125600	139196822	1853	1853	1853	1853	2100
410	20240404	125500	135305522	1856	1853	1856	1853	3141
411	20240404	125400	129485246	1853	1853	1853	1853	0
412	20240404	125300	129485246	1853	1853	1853	1853	0
413	20240404	125200	129485246	1853	1853	1853	1853	0
414	20240404	125100	129485246	1853	1853	1853	1853	0
415	20240404	125000	129485246	1853	1853	1853	1853	643
416	20240404	124900	128293767	1853	1852	1853	1852	502
417	20240404	124800	127364061	1852	1853	1853	1852	1393
418	20240404	124700	124783832	1853	1853	1853	1853	492
419	20240404	124600	123872156	1853	1858	1858	1853	10475
420	20240404	124500	104441714	1857	1858	1858	1857	1213
421	20240404	124400	102188172	1858	1860	1860	1858	55
422	20240404	124300	102085958	1858	1858	1858	1858	0
423	20240404	124200	102085958	1858	1858	1858	1858	0
424	20240404	124100	102085958	1858	1858	1858	1858	0
425	20240404	124000	102085958	1858	1858	1858	1858	0
426	20240404	123900	102085958	1858	1858	1858	1858	0
427	20240404	123800	102085958	1858	1858	1858	1858	1269
428	20240404	123700	99728156	1857	1858	1858	1857	520
429	20240404	123600	98762016	1858	1858	1858	1858	1100
430	20240404	123500	96718216	1858	1858	1858	1858	0
431	20240404	123400	96718216	1858	1858	1858	1858	10
432	20240404	123300	96699636	1858	1859	1859	1858	8250
433	20240404	123200	81370425	1859	1859	1859	1859	11
434	20240404	123100	81349976	1859	1859	1859	1859	802
435	20240404	123000	79859058	1859	1860	1860	1859	887
436	20240404	122900	78210116	1860	1860	1860	1860	0
437	20240404	122800	78210116	1860	1860	1860	1860	100
438	20240404	122700	78024116	1860	1860	1860	1860	0
439	20240404	122600	78024116	1860	1860	1860	1860	0
440	20240404	122500	78024116	1860	1860	1860	1860	200
441	20240404	122400	77652116	1863	1863	1863	1863	0
442	20240404	122300	77652116	1863	1863	1863	1863	1
443	20240404	122200	77650253	1859	1859	1859	1859	1
444	20240404	122100	77648394	1858	1858	1858	1858	0
445	20240404	122000	77648394	1858	1858	1858	1858	0
446	20240404	121900	77648394	1858	1860	1860	1858	625
447	20240404	121800	76486144	1860	1860	1860	1860	50
448	20240404	121700	76393144	1860	1860	1860	1860	0
449	20240404	121600	76393144	1860	1859	1860	1859	738
450	20240404	121500	75021172	1860	1859	1860	1859	270
451	20240404	121400	74519212	1865	1865	1865	1865	0
452	20240404	121300	74519212	1865	1865	1865	1865	0
453	20240404	121200	74519212	1865	1865	1865	1865	0
454	20240404	121100	74519212	1865	1865	1865	1865	700
455	20240404	121000	73213712	1866	1866	1866	1866	6
456	20240404	120900	73202516	1866	1866	1866	1866	0
457	20240404	120800	73202516	1866	1866	1866	1866	0
458	20240404	120700	73202516	1866	1866	1866	1866	1
459	20240404	120600	73200650	1860	1860	1860	1860	0
460	20240404	120500	73200650	1860	1860	1860	1860	0
461	20240404	120400	73200650	1860	1860	1860	1860	148
462	20240404	120300	72925370	1861	1861	1861	1861	123
463	20240404	120200	72696467	1861	1861	1861	1861	0
464	20240404	120100	72696467	1861	1862	1862	1861	607
465	20240404	120000	71566835	1870	1870	1870	1870	1
466	20240404	115900	71564965	1870	1870	1870	1870	1
467	20240404	115800	71563095	1870	1870	1870	1870	200
468	20240404	115700	71189095	1870	1870	1870	1870	15
469	20240404	115600	71161045	1870	1870	1870	1870	0
470	20240404	115500	71161045	1870	1866	1870	1866	526
471	20240404	115400	70177849	1866	1866	1866	1866	0
472	20240404	115300	70177849	1866	1866	1866	1866	1
473	20240404	115200	70175983	1862	1862	1862	1862	1730
474	20240404	115100	66954723	1862	1862	1862	1862	0
475	20240404	115000	66954723	1862	1862	1862	1862	0
476	20240404	114900	66954723	1862	1862	1862	1862	30
477	20240404	114800	66898863	1862	1862	1862	1862	0
478	20240404	114700	66898863	1862	1862	1862	1862	5
479	20240404	114600	66889553	1859	1859	1859	1859	400
480	20240404	114500	66145953	1862	1862	1862	1862	0
481	20240404	114400	66145953	1862	1862	1862	1862	0
482	20240404	114300	66145953	1862	1862	1862	1862	5
483	20240404	114200	66136643	1862	1859	1862	1859	9
484	20240404	114100	66119909	1859	1859	1859	1859	1
485	20240404	114000	66118050	1862	1862	1862	1862	0
486	20240404	113900	66118050	1862	1862	1862	1862	0
487	20240404	113800	66118050	1862	1862	1862	1862	0
488	20240404	113700	66118050	1862	1862	1862	1862	0
489	20240404	113600	66118050	1862	1862	1862	1862	2
490	20240404	113500	66114326	1859	1859	1859	1859	0
491	20240404	113400	66114326	1859	1858	1866	1858	21
492	20240404	113300	66075290	1866	1859	1866	1859	114
493	20240404	113200	65863357	1859	1859	1859	1859	26
494	20240404	113100	65815023	1859	1858	1859	1858	2014
495	20240404	113000	62071997	1858	1858	1859	1857	586
496	20240404	112900	60983258	1858	1860	1860	1858	2001
497	20240404	112800	57263189	1860	1860	1860	1860	299
498	20240404	112700	56707049	1860	1862	1862	1860	1000
499	20240404	112600	54847009	1866	1866	1866	1866	0
500	20240404	112500	54847009	1866	1866	1866	1866	1
501	20240404	112400	54845143	1868	1868	1868	1868	0
502	20240404	112300	54845143	1868	1868	1868	1868	0
503	20240404	112200	54845143	1868	1868	1868	1868	22
504	20240404	112100	54804047	1868	1868	1868	1868	0
505	20240404	112000	54804047	1868	1868	1868	1868	1
506	20240404	111900	54802179	1859	1859	1859	1859	0
507	20240404	111800	54802179	1859	1859	1859	1859	0
508	20240404	111700	54802179	1859	1861	1861	1859	983
509	20240404	111600	52974134	1862	1863	1863	1862	21
510	20240404	111500	52935022	1864	1864	1864	1864	345
511	20240404	111400	52291942	1870	1870	1870	1870	0
512	20240404	111300	52291942	1870	1870	1870	1870	7
513	20240404	111200	52278852	1870	1870	1870	1870	17
514	20240404	111100	52247062	1870	1870	1870	1870	0
515	20240404	111000	52247062	1870	1870	1870	1870	0
516	20240404	110900	52247062	1870	1870	1870	1870	1
517	20240404	110800	52245192	1860	1861	1861	1860	786
518	20240404	110700	50782989	1861	1866	1866	1861	1000
519	20240404	110600	48918880	1871	1871	1871	1871	0
520	20240404	110500	48918880	1871	1871	1871	1871	2
521	20240404	110400	48915138	1866	1866	1866	1866	1
522	20240404	110300	48913272	1871	1871	1871	1871	0
523	20240404	110200	48913272	1871	1871	1871	1871	0
524	20240404	110100	48913272	1871	1871	1871	1871	26
525	20240404	110000	48864626	1871	1866	1871	1866	3
526	20240404	105900	48859023	1866	1866	1866	1866	0
527	20240404	105800	48859023	1866	1869	1869	1866	959
528	20240404	105700	47068764	1871	1871	1871	1871	102
529	20240404	105600	46877922	1871	1871	1871	1871	96
530	20240404	105500	46698306	1869	1871	1871	1869	17
531	20240404	105400	46666523	1871	1871	1871	1871	5
532	20240404	105300	46657168	1871	1871	1871	1871	5
533	20240404	105200	46647813	1868	1868	1868	1868	10
534	20240404	105100	46629133	1869	1869	1869	1869	1370
535	20240404	105000	44068603	1869	1871	1871	1869	1000
536	20240404	104900	42198999	1871	1871	1871	1871	4
537	20240404	104800	42191515	1872	1873	1873	1872	60
538	20240404	104700	42079165	1874	1874	1874	1874	0
539	20240404	104600	42079165	1874	1874	1874	1874	60
540	20240404	104500	41966725	1874	1874	1874	1874	0
541	20240404	104400	41966725	1874	1874	1874	1874	210
542	20240404	104300	41573185	1874	1874	1874	1874	0
543	20240404	104200	41573185	1874	1874	1874	1874	20
544	20240404	104100	41535705	1874	1874	1874	1874	0
545	20240404	104000	41535705	1874	1874	1874	1874	1
546	20240404	103900	41533831	1870	1875	1875	1870	88
547	20240404	103800	41368952	1878	1878	1878	1878	2
548	20240404	103700	41365196	1877	1877	1877	1877	0
549	20240404	103600	41365196	1877	1877	1877	1877	1000
550	20240404	103500	39488196	1877	1877	1877	1877	0
551	20240404	103400	39488196	1877	1877	1877	1877	490
552	20240404	103300	38568466	1877	1877	1877	1877	4
553	20240404	103200	38560958	1878	1878	1878	1878	0
554	20240404	103100	38560958	1878	1878	1878	1878	108
555	20240404	103000	38358134	1878	1878	1878	1878	0
556	20240404	102900	38358134	1878	1878	1878	1878	0
557	20240404	102800	38358134	1878	1878	1878	1878	5
558	20240404	102700	38348744	1877	1877	1877	1877	0
559	20240404	102600	38348744	1877	1877	1877	1877	1
560	20240404	102500	38346867	1879	1879	1879	1879	0
561	20240404	102400	38346867	1879	1879	1879	1879	0
562	20240404	102300	38346867	1879	1879	1879	1879	0
563	20240404	102200	38346867	1879	1879	1879	1879	0
564	20240404	102100	38346867	1879	1879	1879	1879	350
565	20240404	102000	37689217	1879	1879	1879	1879	0
566	20240404	101900	37689217	1879	1879	1879	1879	5
567	20240404	101800	37679822	1879	1879	1879	1879	0
568	20240404	101700	37679822	1879	1879	1879	1879	0
569	20240404	101600	37679822	1879	1879	1879	1879	2
570	20240404	101500	37676064	1877	1878	1878	1877	400
571	20240404	101400	36925254	1879	1879	1879	1879	11
572	20240404	101300	36904585	1878	1879	1879	1878	30
573	20240404	101200	36848225	1880	1880	1880	1880	265
574	20240404	101100	36350025	1880	1880	1880	1880	83
575	20240404	101000	36193985	1880	1880	1880	1880	12
576	20240404	100900	36171425	1880	1880	1880	1880	0
577	20240404	100800	36171425	1880	1880	1880	1880	100
578	20240404	100700	35983425	1881	1881	1881	1881	0
579	20240404	100600	35983425	1881	1880	1881	1880	1010
580	20240404	100500	34084615	1881	1881	1881	1881	0
581	20240404	100400	34084615	1881	1881	1881	1881	300
582	20240404	100300	33520315	1881	1879	1881	1877	403
583	20240404	100200	32763224	1881	1879	1881	1879	7
584	20240404	100100	32750069	1881	1881	1881	1881	0
585	20240404	100000	32750069	1881	1879	1881	1879	101
586	20240404	095900	32560288	1881	1881	1881	1881	0
587	20240404	095800	32560288	1881	1881	1881	1881	0
588	20240404	095700	32560288	1881	1881	1881	1881	259
589	20240404	095600	32073109	1881	1881	1881	1881	59
590	20240404	095500	31962130	1880	1880	1880	1880	571
591	20240404	095400	30888650	1881	1881	1881	1881	5
592	20240404	095300	30879245	1882	1882	1882	1882	7
593	20240404	095200	30866071	1884	1884	1884	1884	31
594	20240404	095100	30807667	1884	1880	1884	1880	43
595	20240404	095000	30726807	1884	1883	1884	1883	506
596	20240404	094900	29774003	1880	1880	1883	1880	503
597	20240404	094800	28826860	1880	1883	1883	1880	105
598	20240404	094700	28629445	1880	1883	1883	1880	6
599	20240404	094600	28618150	1883	1883	1883	1883	5
600	20240404	094500	28608735	1883	1883	1883	1883	735
601	20240404	094400	27224730	1883	1883	1883	1883	105
602	20240404	094300	27027015	1883	1883	1883	1883	59
603	20240404	094200	26915918	1883	1884	1884	1883	613
604	20240404	094100	25761634	1884	1883	1884	1883	155
605	20240404	094000	25469667	1883	1883	1883	1883	111
606	20240404	093900	25260654	1883	1884	1884	1883	30
607	20240404	093800	25204159	1884	1885	1885	1884	36
608	20240404	093700	25136328	1884	1885	1885	1884	1234
609	20240404	093600	22811444	1885	1885	1885	1885	126
610	20240404	093500	22573934	1885	1884	1885	1884	1687
611	20240404	093400	19394977	1884	1884	1884	1884	5
612	20240404	093300	19385557	1884	1884	1884	1884	5
613	20240404	093200	19376137	1884	1883	1884	1883	405
614	20240404	093100	18613289	1883	1882	1883	1882	244
615	20240404	093000	18153960	1882	1882	1882	1882	0
616	20240404	092900	18153960	1882	1882	1882	1882	1
617	20240404	092800	18152078	1882	1882	1882	1882	2
618	20240404	092700	18148314	1882	1880	1882	1880	69
619	20240404	092600	18018578	1880	1880	1880	1880	0
620	20240404	092500	18018578	1880	1880	1880	1880	201
621	20240404	092400	17640698	1882	1882	1882	1882	1
622	20240404	092300	17638816	1882	1882	1882	1882	10
623	20240404	092200	17619996	1882	1882	1882	1882	202
624	20240404	092100	17239832	1882	1882	1882	1882	2
625	20240404	092000	17236068	1882	1882	1882	1882	315
626	20240404	091900	16643238	1882	1877	1882	1877	217
627	20240404	091800	16234854	1882	1881	1882	1881	51
628	20240404	091700	16138922	1882	1881	1882	1881	380
629	20240404	091600	15424137	1880	1880	1880	1880	209
630	20240404	091500	15031217	1880	1880	1880	1880	612
631	20240404	091400	13880657	1880	1880	1880	1880	0
632	20240404	091300	13880657	1880	1880	1880	1877	3677
633	20240404	091200	6968428	1880	1879	1880	1879	329
634	20240404	091100	6350236	1879	1878	1879	1878	1183
635	20240404	091000	4127400	1867	1867	1867	1867	1000
636	20240404	090900	2260400	1879	1879	1879	1879	110
637	20240404	090800	2053710	1880	1880	1880	1880	0
638	20240404	090700	2053710	1880	1874	1880	1874	371
639	20240404	090600	1357155	1879	1879	1879	1879	1
640	20240404	090500	1355276	1879	1879	1879	1879	10
641	20240404	090400	1336486	1880	1880	1880	1880	45
642	20240404	090300	1251886	1880	1880	1880	1880	300
643	20240404	090200	687886	1880	1879	1880	1879	107
644	20240404	090100	486826	1879	1879	1879	1879	0
645	20240404	090000	486826	1879	1865	1879	1865	261