KissMeData/005880/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	184300	2076500327	1875	1875	1875	1875	22066
3	20240401	184200	2076500327	1875	1875	1875	1875	0
4	20240401	184100	2076500327	1875	1875	1875	1875	0
5	20240401	184000	2076500327	1875	1875	1875	1875	0
6	20240401	183900	2076500327	1875	1875	1875	1875	0
7	20240401	183800	2076500327	1875	1875	1875	1875	0
8	20240401	183700	2076500327	1875	1875	1875	1875	0
9	20240401	183600	2076500327	1875	1875	1875	1875	0
10	20240401	183500	2076500327	1875	1875	1875	1875	0
11	20240401	183400	2076500327	1875	1875	1875	1875	0
12	20240401	183300	2076500327	1875	1875	1875	1875	0
13	20240401	183200	2076500327	1875	1875	1875	1875	0
14	20240401	183100	2076500327	1875	1875	1875	1875	0
15	20240401	183000	2076500327	1875	1875	1875	1875	0
16	20240401	182900	2076500327	1875	1875	1875	1875	0
17	20240401	182800	2076500327	1875	1875	1875	1875	0
18	20240401	182700	2076500327	1875	1875	1875	1875	0
19	20240401	182600	2076500327	1875	1875	1875	1875	0
20	20240401	182500	2076500327	1875	1875	1875	1875	0
21	20240401	182400	2076500327	1875	1875	1875	1875	0
22	20240401	182300	2076500327	1875	1875	1875	1875	0
23	20240401	182200	2076500327	1875	1875	1875	1875	0
24	20240401	182100	2076500327	1875	1875	1875	1875	0
25	20240401	182000	2076500327	1875	1875	1875	1875	0
26	20240401	181900	2076500327	1875	1875	1875	1875	0
27	20240401	181800	2076500327	1875	1875	1875	1875	0
28	20240401	181700	2076500327	1875	1875	1875	1875	0
29	20240401	181600	2076500327	1875	1875	1875	1875	0
30	20240401	181500	2076500327	1875	1875	1875	1875	0
31	20240401	181400	2076500327	1875	1875	1875	1875	0
32	20240401	181300	2076500327	1875	1875	1875	1875	22066
33	20240401	181200	2076500327	1875	1875	1875	1875	0
34	20240401	181100	2076500327	1875	1875	1875	1875	0
35	20240401	181000	2076500327	1875	1875	1875	1875	0
36	20240401	180900	2076500327	1875	1875	1875	1875	0
37	20240401	180800	2076500327	1875	1875	1875	1875	0
38	20240401	180700	2076500327	1875	1875	1875	1875	0
39	20240401	180600	2076500327	1875	1875	1875	1875	0
40	20240401	180500	2076500327	1875	1875	1875	1875	0
41	20240401	180400	2076500327	1875	1875	1875	1875	0
42	20240401	180300	2076500327	1875	1875	1875	1875	0
43	20240401	180200	2076500327	1875	1875	1875	1875	0
44	20240401	180100	2076500327	1875	1875	1875	1875	0
45	20240401	180000	2076500327	1875	1875	1875	1875	0
46	20240401	175900	2076500327	1875	1875	1875	1875	0
47	20240401	175800	2076500327	1875	1875	1875	1875	0
48	20240401	175700	2076500327	1875	1875	1875	1875	0
49	20240401	175600	2076500327	1875	1875	1875	1875	0
50	20240401	175500	2076500327	1875	1875	1875	1875	0
51	20240401	175400	2076500327	1875	1875	1875	1875	0
52	20240401	175300	2076500327	1875	1875	1875	1875	0
53	20240401	175200	2076500327	1875	1875	1875	1875	0
54	20240401	175100	2076500327	1875	1875	1875	1875	0
55	20240401	175000	2076500327	1875	1875	1875	1875	0
56	20240401	174900	2076500327	1875	1875	1875	1875	0
57	20240401	174800	2076500327	1875	1875	1875	1875	0
58	20240401	174700	2076500327	1875	1875	1875	1875	0
59	20240401	174600	2076500327	1875	1875	1875	1875	0
60	20240401	174500	2076500327	1875	1875	1875	1875	0
61	20240401	174400	2076500327	1875	1875	1875	1875	0
62	20240401	174300	2076500327	1875	1875	1875	1875	22066
63	20240401	174200	2076500327	1875	1875	1875	1875	0
64	20240401	174100	2076500327	1875	1875	1875	1875	0
65	20240401	174000	2076500327	1875	1875	1875	1875	0
66	20240401	173900	2076500327	1875	1875	1875	1875	0
67	20240401	173800	2076500327	1875	1875	1875	1875	0
68	20240401	173700	2076500327	1875	1875	1875	1875	0
69	20240401	173600	2076500327	1875	1875	1875	1875	0
70	20240401	173500	2076500327	1875	1875	1875	1875	0
71	20240401	173400	2076500327	1875	1875	1875	1875	0
72	20240401	173300	2076500327	1875	1875	1875	1875	0
73	20240401	173200	2076500327	1875	1875	1875	1875	0
74	20240401	173100	2076500327	1875	1875	1875	1875	0
75	20240401	173000	2076500327	1875	1875	1875	1875	0
76	20240401	172900	2076500327	1875	1875	1875	1875	0
77	20240401	172800	2076500327	1875	1875	1875	1875	0
78	20240401	172700	2076500327	1875	1875	1875	1875	0
79	20240401	172600	2076500327	1875	1875	1875	1875	0
80	20240401	172500	2076500327	1875	1875	1875	1875	0
81	20240401	172400	2076500327	1875	1875	1875	1875	0
82	20240401	172300	2076500327	1875	1875	1875	1875	0
83	20240401	172200	2076500327	1875	1875	1875	1875	0
84	20240401	172100	2076500327	1875	1875	1875	1875	0
85	20240401	172000	2076500327	1875	1875	1875	1875	0
86	20240401	171900	2076500327	1875	1875	1875	1875	0
87	20240401	171800	2076500327	1875	1875	1875	1875	0
88	20240401	171700	2076500327	1875	1875	1875	1875	0
89	20240401	171600	2076500327	1875	1875	1875	1875	0
90	20240401	171500	2076500327	1875	1875	1875	1875	0
91	20240401	171400	2076500327	1875	1875	1875	1875	0
92	20240401	171300	2076500327	1875	1875	1875	1875	22066
93	20240401	171200	2076500327	1875	1875	1875	1875	0
94	20240401	171100	2076500327	1875	1875	1875	1875	0
95	20240401	171000	2076500327	1875	1875	1875	1875	0
96	20240401	170900	2076500327	1875	1875	1875	1875	0
97	20240401	170800	2076500327	1875	1875	1875	1875	0
98	20240401	170700	2076500327	1875	1875	1875	1875	0
99	20240401	170600	2076500327	1875	1875	1875	1875	0
100	20240401	170500	2076500327	1875	1875	1875	1875	0
101	20240401	170400	2076500327	1875	1875	1875	1875	0
102	20240401	170300	2076500327	1875	1875	1875	1875	0
103	20240401	170200	2076500327	1875	1875	1875	1875	0
104	20240401	170100	2076500327	1875	1875	1875	1875	0
105	20240401	170000	2076500327	1875	1875	1875	1875	0
106	20240401	165900	2076500327	1875	1875	1875	1875	0
107	20240401	165800	2076500327	1875	1875	1875	1875	0
108	20240401	165700	2076500327	1875	1875	1875	1875	0
109	20240401	165600	2076500327	1875	1875	1875	1875	0
110	20240401	165500	2076500327	1875	1875	1875	1875	0
111	20240401	165400	2076500327	1875	1875	1875	1875	0
112	20240401	165300	2076500327	1875	1875	1875	1875	0
113	20240401	165200	2076500327	1875	1875	1875	1875	0
114	20240401	165100	2076500327	1875	1875	1875	1875	0
115	20240401	165000	2076500327	1875	1875	1875	1875	0
116	20240401	164900	2076500327	1875	1875	1875	1875	0
117	20240401	164800	2076500327	1875	1875	1875	1875	0
118	20240401	164700	2076500327	1875	1875	1875	1875	0
119	20240401	164600	2076500327	1875	1875	1875	1875	0
120	20240401	164500	2076500327	1875	1875	1875	1875	0
121	20240401	164400	2076500327	1875	1875	1875	1875	0
122	20240401	164300	2076500327	1875	1875	1875	1875	22066
123	20240401	164200	2076500327	1875	1875	1875	1875	0
124	20240401	164100	2076500327	1875	1875	1875	1875	0
125	20240401	164000	2076500327	1875	1875	1875	1875	0
126	20240401	163900	2076500327	1875	1875	1875	1875	0
127	20240401	163800	2076500327	1875	1875	1875	1875	0
128	20240401	163700	2076500327	1875	1875	1875	1875	0
129	20240401	163600	2076500327	1875	1875	1875	1875	0
130	20240401	163500	2076500327	1875	1875	1875	1875	0
131	20240401	163400	2076500327	1875	1875	1875	1875	0
132	20240401	163300	2076500327	1875	1875	1875	1875	0
133	20240401	163200	2076500327	1875	1875	1875	1875	0
134	20240401	163100	2076500327	1875	1875	1875	1875	0
135	20240401	163000	2076500327	1875	1875	1875	1875	0
136	20240401	162900	2076500327	1875	1875	1875	1875	0
137	20240401	162800	2076500327	1875	1875	1875	1875	0
138	20240401	162700	2076500327	1875	1875	1875	1875	0
139	20240401	162600	2076500327	1875	1875	1875	1875	0
140	20240401	162500	2076500327	1875	1875	1875	1875	0
141	20240401	162400	2076500327	1875	1875	1875	1875	0
142	20240401	162300	2076500327	1875	1875	1875	1875	0
143	20240401	162200	2076500327	1875	1875	1875	1875	0
144	20240401	162100	2076500327	1875	1875	1875	1875	0
145	20240401	162000	2076500327	1875	1875	1875	1875	0
146	20240401	161900	2076500327	1875	1875	1875	1875	0
147	20240401	161800	2076500327	1875	1875	1875	1875	0
148	20240401	161700	2076500327	1875	1875	1875	1875	0
149	20240401	161600	2076500327	1875	1875	1875	1875	0
150	20240401	161500	2076500327	1875	1875	1875	1875	0
151	20240401	161400	2076500327	1875	1875	1875	1875	0
152	20240401	161300	2076500327	1875	1875	1875	1875	22066
153	20240401	161200	2076500327	1875	1875	1875	1875	0
154	20240401	161100	2076500327	1875	1875	1875	1875	0
155	20240401	161000	2076500327	1875	1875	1875	1875	0
156	20240401	160900	2076500327	1875	1875	1875	1875	0
157	20240401	160800	2076500327	1875	1875	1875	1875	0
158	20240401	160700	2076500327	1875	1875	1875	1875	0
159	20240401	160600	2076500327	1875	1875	1875	1875	0
160	20240401	160500	2076500327	1875	1875	1875	1875	0
161	20240401	160400	2076500327	1875	1875	1875	1875	0
162	20240401	160300	2076500327	1875	1875	1875	1875	0
163	20240401	160200	2076500327	1875	1875	1875	1875	0
164	20240401	160100	2076500327	1875	1875	1875	1875	0
165	20240401	160000	2076500327	1875	1875	1875	1875	0
166	20240401	155900	2076500327	1875	1875	1875	1875	0
167	20240401	155800	2076500327	1875	1875	1875	1875	0
168	20240401	155700	2076500327	1875	1875	1875	1875	0
169	20240401	155600	2076500327	1875	1875	1875	1875	0
170	20240401	155500	2076500327	1875	1875	1875	1875	0
171	20240401	155400	2076500327	1875	1875	1875	1875	0
172	20240401	155300	2076500327	1875	1875	1875	1875	0
173	20240401	155200	2076500327	1875	1875	1875	1875	0
174	20240401	155100	2076500327	1875	1875	1875	1875	0
175	20240401	155000	2076500327	1875	1875	1875	1875	0
176	20240401	154900	2076500327	1875	1875	1875	1875	0
177	20240401	154800	2076500327	1875	1875	1875	1875	0
178	20240401	154700	2076500327	1875	1875	1875	1875	0
179	20240401	154600	2076500327	1875	1875	1875	1875	0
180	20240401	154500	2076500327	1875	1875	1875	1875	0
181	20240401	154400	2076500327	1875	1875	1875	1875	0
182	20240401	154300	2076500327	1875	1875	1875	1875	22066
183	20240401	154200	2076500327	1875	1875	1875	1875	0
184	20240401	154100	2076500327	1875	1875	1875	1875	0
185	20240401	154000	2076500327	1875	1875	1875	1875	0
186	20240401	153900	2076500327	1875	1875	1875	1875	0
187	20240401	153800	2076500327	1875	1875	1875	1875	0
188	20240401	153700	2076500327	1875	1875	1875	1875	0
189	20240401	153600	2076500327	1875	1875	1875	1875	0
190	20240401	153500	2076500327	1875	1875	1875	1875	0
191	20240401	153400	2076500327	1875	1875	1875	1875	0
192	20240401	153300	2076500327	1875	1875	1875	1875	0
193	20240401	153200	2076500327	1875	1875	1875	1875	0
194	20240401	153100	2076500327	1875	1875	1875	1875	0
195	20240401	153000	2076500327	1875	1875	1875	1875	22066
196	20240401	152900	2035126577	1877	1877	1877	1877	0
197	20240401	152800	2035126577	1877	1877	1877	1877	0
198	20240401	152700	2035126577	1877	1877	1877	1877	0
199	20240401	152600	2035126577	1877	1877	1877	1877	0
200	20240401	152500	2035126577	1877	1877	1877	1877	0
201	20240401	152400	2035126577	1877	1877	1877	1877	0
202	20240401	152300	2035126577	1877	1877	1877	1877	0
203	20240401	152200	2035126577	1877	1877	1877	1877	0
204	20240401	152100	2035126577	1877	1877	1877	1877	0
205	20240401	152000	2035126577	1877	1877	1877	1877	0
206	20240401	151900	2035126577	1877	1876	1877	1874	601
207	20240401	151800	2033999613	1874	1875	1876	1874	8077
208	20240401	151700	2018857022	1876	1876	1877	1875	547
209	20240401	151600	2017830959	1876	1876	1877	1875	679
210	20240401	151500	2016557247	1876	1878	1879	1875	411
211	20240401	151400	2015786448	1875	1876	1877	1875	2526
212	20240401	151300	2011046710	1876	1879	1879	1875	25634
213	20240401	151200	1962895527	1880	1879	1880	1879	5877
214	20240401	151100	1951849987	1879	1879	1880	1879	1458
215	20240401	151000	1949110105	1879	1879	1880	1876	8503
216	20240401	150900	1933135567	1879	1879	1879	1878	2208
217	20240401	150800	1928986976	1879	1877	1879	1877	289
218	20240401	150700	1928444276	1877	1878	1878	1877	1451
219	20240401	150600	1925719544	1878	1878	1879	1878	257
220	20240401	150500	1925236890	1878	1878	1879	1878	1097
221	20240401	150400	1923176718	1877	1879	1879	1877	1048
222	20240401	150300	1921207575	1879	1878	1880	1877	193
223	20240401	150200	1920845229	1878	1878	1878	1877	149
224	20240401	150100	1920565532	1878	1879	1879	1878	3876
225	20240401	150000	1913283654	1879	1878	1879	1877	3977
226	20240401	145900	1905814954	1878	1878	1878	1876	2035
227	20240401	145800	1901995457	1877	1878	1878	1877	1137
228	20240401	145700	1899860468	1875	1878	1878	1875	1486
229	20240401	145600	1897071162	1878	1879	1879	1878	353
230	20240401	145500	1896408080	1879	1880	1880	1879	1057
231	20240401	145400	1894421543	1878	1880	1880	1878	2008
232	20240401	145300	1890647430	1879	1878	1879	1877	5167
233	20240401	145200	1880943577	1878	1875	1878	1875	8174
234	20240401	145100	1865605316	1875	1876	1876	1873	6645
235	20240401	145000	1853147859	1875	1875	1876	1875	344
236	20240401	144900	1852502848	1876	1875	1876	1875	225
237	20240401	144800	1852080950	1876	1876	1876	1876	49
238	20240401	144700	1851989026	1877	1877	1877	1876	1143
239	20240401	144600	1849844739	1877	1876	1877	1876	626
240	20240401	144500	1848669862	1877	1877	1877	1876	87
241	20240401	144400	1848506564	1877	1877	1878	1876	5292
242	20240401	144300	1838574714	1877	1878	1878	1877	352
243	20240401	144200	1837913889	1877	1878	1878	1877	298
244	20240401	144100	1837354370	1877	1878	1878	1877	2133
245	20240401	144000	1833350721	1877	1878	1878	1877	427
246	20240401	143900	1832549187	1878	1877	1878	1877	645
247	20240401	143800	1831338521	1877	1879	1879	1877	1315
248	20240401	143700	1828869956	1878	1880	1880	1878	1063
249	20240401	143600	1826873566	1880	1882	1882	1880	1899
250	20240401	143500	1823301849	1882	1877	1882	1877	1678
251	20240401	143400	1820144791	1882	1874	1882	1873	35456
252	20240401	143300	1753572624	1873	1874	1874	1873	5911
253	20240401	143200	1742501215	1874	1874	1875	1873	552
254	20240401	143100	1741466767	1875	1874	1875	1874	134
255	20240401	143000	1741215642	1875	1875	1875	1874	210
256	20240401	142900	1740822017	1875	1875	1875	1874	1168
257	20240401	142800	1738633141	1875	1875	1875	1874	1602
258	20240401	142700	1735629516	1875	1875	1875	1874	160
259	20240401	142600	1735329641	1875	1876	1876	1874	994
260	20240401	142500	1733466515	1876	1873	1876	1873	15068
261	20240401	142400	1705218802	1873	1873	1874	1873	186
262	20240401	142300	1704870413	1873	1874	1874	1873	3154
263	20240401	142200	1698962963	1874	1874	1874	1873	227
264	20240401	142100	1698537790	1874	1873	1874	1873	719
265	20240401	142000	1697191093	1873	1873	1874	1873	138
266	20240401	141900	1696932611	1873	1874	1874	1873	2687
267	20240401	141800	1691897300	1874	1873	1874	1873	138
268	20240401	141700	1691638815	1874	1873	1874	1873	132
269	20240401	141600	1691391573	1874	1873	1874	1873	174
270	20240401	141500	1691065622	1874	1873	1874	1873	476
271	20240401	141400	1690173729	1874	1875	1875	1874	226
272	20240401	141300	1689750195	1874	1875	1875	1874	3538
273	20240401	141200	1683119970	1874	1875	1875	1874	1971
274	20240401	141100	1679426305	1875	1875	1875	1874	531
275	20240401	141000	1678430805	1875	1874	1875	1874	299
276	20240401	140900	1677870466	1874	1874	1875	1874	143
277	20240401	140800	1677602467	1875	1874	1875	1874	2344
278	20240401	140700	1673209809	1873	1873	1874	1873	142
279	20240401	140600	1672943835	1874	1874	1874	1873	1135
280	20240401	140500	1670816970	1873	1874	1874	1873	155
281	20240401	140400	1670526625	1874	1874	1874	1873	312
282	20240401	140300	1669942114	1874	1874	1874	1873	927
283	20240401	140200	1668205041	1874	1873	1874	1873	443
284	20240401	140100	1667375017	1874	1874	1874	1873	576
285	20240401	140000	1666296119	1874	1874	1875	1873	670
286	20240401	135900	1665040547	1874	1875	1875	1873	377
287	20240401	135800	1664334034	1875	1875	1875	1874	1137
288	20240401	135700	1662202785	1875	1874	1875	1874	408
289	20240401	135600	1661438191	1875	1876	1876	1875	95
290	20240401	135500	1661260064	1876	1875	1876	1874	5487
291	20240401	135400	1650968563	1875	1876	1876	1875	620
292	20240401	135300	1649806062	1876	1874	1876	1874	2450
293	20240401	135200	1645212649	1875	1874	1875	1873	597
294	20240401	135100	1644093980	1874	1875	1875	1874	5021
295	20240401	135000	1634684567	1875	1874	1875	1874	190
296	20240401	134900	1634328442	1875	1874	1875	1874	210
297	20240401	134800	1633934870	1875	1876	1876	1875	1517
298	20240401	134700	1631089355	1876	1876	1876	1875	324
299	20240401	134600	1630481656	1876	1875	1876	1875	182
300	20240401	134500	1630140389	1876	1875	1876	1875	194
301	20240401	134400	1629776570	1876	1876	1876	1875	508
302	20240401	134300	1628824062	1875	1876	1876	1875	440
303	20240401	134200	1627998747	1876	1876	1877	1875	3950
304	20240401	134100	1620585355	1877	1877	1877	1876	1145
305	20240401	134000	1618437315	1877	1874	1877	1873	4274
306	20240401	133900	1610423431	1874	1874	1874	1873	1317
307	20240401	133800	1607956147	1874	1877	1877	1873	6672
308	20240401	133700	1595454029	1876	1875	1877	1875	5145
309	20240401	133600	1585802085	1875	1875	1876	1874	2413
310	20240401	133500	1581278574	1876	1875	1876	1875	792
311	20240401	133400	1579793535	1875	1875	1875	1874	267
312	20240401	133300	1579293115	1875	1875	1875	1875	38
313	20240401	133200	1579221865	1876	1875	1876	1875	183
314	20240401	133100	1578878732	1876	1875	1876	1875	1839
315	20240401	133000	1575430597	1875	1875	1875	1874	746
316	20240401	132900	1574032472	1875	1876	1876	1875	723
317	20240401	132800	1572676843	1876	1875	1876	1875	3234
318	20240401	132700	1566613084	1876	1876	1876	1875	236
319	20240401	132600	1566170473	1875	1876	1876	1875	1056
320	20240401	132500	1564190267	1876	1876	1876	1875	853
321	20240401	132400	1562590264	1876	1876	1876	1876	5
322	20240401	132300	1562580884	1877	1876	1877	1875	4645
323	20240401	132200	1553865469	1876	1874	1876	1874	2337
324	20240401	132100	1549484468	1874	1874	1874	1873	1611
325	20240401	132000	1546466097	1874	1873	1874	1873	142
326	20240401	131900	1546200114	1874	1874	1874	1873	338
327	20240401	131800	1545566827	1874	1874	1875	1873	4018
328	20240401	131700	1538036109	1875	1875	1876	1874	2366
329	20240401	131600	1533600433	1876	1876	1877	1876	784
330	20240401	131500	1532129635	1877	1877	1877	1876	133
331	20240401	131400	1531880119	1877	1875	1877	1875	1999
332	20240401	131300	1528130116	1876	1876	1876	1876	108
333	20240401	131200	1527927508	1875	1875	1876	1875	10414
334	20240401	131100	1508401141	1875	1875	1875	1874	1742
335	20240401	131000	1505135230	1875	1875	1875	1874	280
336	20240401	130900	1504610362	1875	1875	1875	1874	836
337	20240401	130800	1503043488	1874	1875	1875	1874	1691
338	20240401	130700	1499874541	1874	1875	1875	1874	128
339	20240401	130600	1499634666	1875	1875	1875	1874	268
340	20240401	130500	1499132424	1874	1873	1875	1873	4996
341	20240401	130400	1489771661	1873	1874	1874	1872	213
342	20240401	130300	1489372798	1874	1874	1874	1873	675
343	20240401	130200	1488107973	1874	1873	1874	1873	2555
344	20240401	130100	1483322239	1872	1873	1873	1872	334
345	20240401	130000	1482696877	1872	1873	1873	1872	1039
346	20240401	125900	1480751117	1873	1873	1873	1872	760
347	20240401	125800	1479327762	1873	1873	1873	1872	182
348	20240401	125700	1478987001	1873	1873	1873	1872	728
349	20240401	125600	1477623646	1873	1874	1874	1873	1358
350	20240401	125500	1475079812	1873	1874	1874	1872	3392
351	20240401	125400	1468726785	1874	1874	1874	1873	746
352	20240401	125300	1467328960	1874	1874	1874	1873	4194
353	20240401	125200	1459470115	1874	1873	1874	1873	5979
354	20240401	125100	1448270934	1873	1872	1873	1872	515
355	20240401	125000	1447306496	1873	1873	1873	1872	197
356	20240401	124900	1446937640	1873	1873	1873	1872	236
357	20240401	124800	1446495739	1873	1872	1873	1871	4014
358	20240401	124700	1438982844	1872	1869	1872	1869	20969
359	20240401	124600	1399763653	1870	1869	1870	1869	148
360	20240401	124500	1399487028	1870	1869	1870	1869	264
361	20240401	124400	1398993473	1870	1869	1870	1869	633
362	20240401	124300	1397809888	1870	1869	1870	1868	2027
363	20240401	124200	1394022342	1870	1869	1870	1868	9641
364	20240401	124100	1376004611	1868	1869	1869	1868	142
365	20240401	124000	1375739343	1868	1867	1869	1867	8092
366	20240401	123900	1360623735	1867	1868	1868	1867	740
367	20240401	123800	1359242147	1867	1867	1867	1867	128
368	20240401	123700	1359003171	1868	1868	1868	1867	134
369	20240401	123600	1358752984	1868	1866	1868	1866	861
370	20240401	123500	1357145495	1867	1867	1867	1866	3939
371	20240401	123400	1349794507	1868	1867	1868	1867	133
372	20240401	123300	1349546188	1868	1867	1868	1867	136
373	20240401	123200	1349292266	1868	1868	1868	1867	944
374	20240401	123100	1347529799	1868	1867	1868	1867	860
375	20240401	123000	1345924176	1867	1867	1867	1866	3269
376	20240401	122900	1339823878	1867	1868	1868	1866	14474
377	20240401	122800	1312809826	1868	1868	1868	1867	857
378	20240401	122700	1311209077	1868	1868	1868	1867	495
379	20240401	122600	1310284542	1868	1868	1868	1867	541
380	20240401	122500	1309274330	1867	1868	1868	1867	737
381	20240401	122400	1307897839	1868	1868	1868	1867	190
382	20240401	122300	1307543097	1867	1868	1869	1867	4703
383	20240401	122200	1298759865	1868	1868	1868	1867	134
384	20240401	122100	1298509678	1868	1868	1868	1867	828
385	20240401	122000	1296963717	1868	1867	1868	1867	204
386	20240401	121900	1296582780	1868	1868	1868	1867	1488
387	20240401	121800	1293803407	1868	1867	1868	1867	134
388	20240401	121700	1293553220	1868	1868	1868	1867	290
389	20240401	121600	1293011683	1868	1869	1869	1867	116
390	20240401	121500	1292795024	1868	1867	1868	1867	9889
391	20240401	121400	1274325021	1868	1867	1868	1867	157
392	20240401	121300	1274031892	1868	1867	1868	1867	139
393	20240401	121200	1273772378	1868	1868	1869	1868	5353
394	20240401	121100	1263772972	1869	1869	1869	1868	420
395	20240401	121000	1262988301	1868	1869	1869	1868	6913
396	20240401	120900	1250074724	1869	1869	1869	1868	434
397	20240401	120800	1249263803	1868	1869	1869	1868	864
398	20240401	120700	1247649837	1869	1869	1869	1868	1046
399	20240401	120600	1245695762	1869	1869	1869	1868	1277
400	20240401	120500	1243309173	1868	1869	1869	1868	310
401	20240401	120400	1242729918	1868	1869	1869	1868	135
402	20240401	120300	1242477729	1869	1869	1869	1868	2119
403	20240401	120200	1238518323	1869	1869	1869	1868	132
404	20240401	120100	1238271740	1869	1868	1869	1868	129
405	20240401	120000	1238030764	1869	1869	1869	1868	255
406	20240401	115900	1237554294	1869	1868	1869	1868	5374
407	20240401	115800	1227510548	1869	1869	1869	1868	919
408	20240401	115700	1225793061	1869	1869	1869	1868	144
409	20240401	115600	1225524050	1869	1869	1869	1868	490
410	20240401	115500	1224608453	1869	1869	1869	1868	937
411	20240401	115400	1222858123	1869	1868	1869	1868	153
412	20240401	115300	1222572311	1869	1869	1869	1868	139
413	20240401	115200	1222312645	1869	1869	1869	1868	1626
414	20240401	115100	1219275246	1869	1868	1869	1868	147
415	20240401	115000	1219000628	1869	1869	1869	1868	177
416	20240401	114900	1218669939	1869	1868	1869	1868	283
417	20240401	114800	1218141286	1869	1870	1870	1869	709
418	20240401	114700	1216816136	1870	1870	1870	1869	283
419	20240401	114600	1216287080	1870	1869	1870	1869	140
420	20240401	114500	1216025405	1870	1870	1870	1869	137
421	20240401	114400	1215769340	1869	1870	1870	1869	1729
422	20240401	114300	1212536236	1870	1869	1870	1869	221
423	20240401	114200	1212123091	1870	1869	1870	1869	630
424	20240401	114100	1210945615	1870	1869	1870	1869	156
425	20240401	114000	1210654020	1870	1870	1870	1869	187
426	20240401	113900	1210304380	1869	1870	1870	1869	237
427	20240401	113800	1209861315	1869	1870	1870	1869	430
428	20240401	113700	1209057438	1870	1869	1870	1869	646
429	20240401	113600	1207850062	1869	1869	1869	1868	1384
430	20240401	113500	1205263491	1868	1869	1869	1868	200
431	20240401	113400	1204889820	1869	1869	1869	1868	2342
432	20240401	113300	1200512747	1869	1869	1869	1868	260
433	20240401	113200	1200026931	1869	1867	1869	1867	6651
434	20240401	113100	1187604798	1867	1867	1867	1866	250
435	20240401	113000	1187138285	1867	1868	1868	1866	2419
436	20240401	112900	1182623886	1867	1867	1868	1867	236
437	20240401	112800	1182183263	1868	1868	1868	1867	316
438	20240401	112700	1181593100	1868	1868	1868	1867	540
439	20240401	112600	1180584505	1868	1868	1868	1867	1966
440	20240401	112500	1176912397	1869	1869	1869	1868	272
441	20240401	112400	1176404153	1869	1868	1869	1868	2153
442	20240401	112300	1172381620	1869	1868	1870	1868	12
443	20240401	112200	1172359191	1870	1871	1871	1870	514
444	20240401	112100	1171397990	1871	1870	1871	1870	132
445	20240401	112000	1171151143	1871	1870	1871	1870	639
446	20240401	111900	1169956209	1870	1868	1870	1867	2743
447	20240401	111800	1164832202	1868	1866	1868	1865	3985
448	20240401	111700	1157394941	1866	1866	1866	1865	285
449	20240401	111600	1156863255	1865	1866	1866	1865	518
450	20240401	111500	1155897072	1866	1863	1866	1863	1416
451	20240401	111400	1153257358	1864	1863	1864	1863	2411
452	20240401	111300	1148765221	1863	1864	1864	1862	2954
453	20240401	111200	1143262393	1864	1866	1866	1863	6875
454	20240401	111100	1130446746	1866	1867	1867	1866	3022
455	20240401	111000	1124807422	1867	1866	1867	1866	365
456	20240401	110900	1124126095	1867	1871	1871	1867	23842
457	20240401	110800	1079581860	1870	1870	1871	1870	496
458	20240401	110700	1078654188	1870	1871	1871	1870	7559
459	20240401	110600	1064518537	1870	1871	1871	1870	138
460	20240401	110500	1064260464	1871	1871	1871	1870	349
461	20240401	110400	1063607630	1871	1870	1871	1870	588
462	20240401	110300	1062507663	1871	1871	1871	1870	133
463	20240401	110200	1062258945	1871	1871	1871	1870	1296
464	20240401	110100	1059835391	1872	1870	1872	1870	4405
465	20240401	110000	1051593769	1870	1871	1871	1870	452
466	20240401	105900	1050748313	1871	1872	1872	1870	636
467	20240401	105800	1049558486	1872	1872	1872	1871	549
468	20240401	105700	1048531094	1871	1872	1872	1871	1509
469	20240401	105600	1045707171	1872	1872	1872	1871	2750
470	20240401	105500	1040560340	1873	1872	1873	1872	1325
471	20240401	105400	1038079777	1873	1873	1873	1872	331
472	20240401	105300	1037460098	1873	1874	1874	1872	1603
473	20240401	105200	1034458990	1874	1873	1874	1873	139
474	20240401	105100	1034198629	1874	1874	1874	1873	174
475	20240401	105000	1033872677	1872	1874	1874	1872	4870
476	20240401	104900	1024749158	1874	1874	1874	1873	1929
477	20240401	104800	1021134367	1874	1873	1874	1873	753
478	20240401	104700	1019723945	1873	1875	1875	1873	1237
479	20240401	104600	1017406598	1875	1874	1875	1873	994
480	20240401	104500	1015543947	1874	1873	1874	1873	1333
481	20240401	104400	1013047180	1874	1874	1875	1873	4737
482	20240401	104300	1004170019	1875	1875	1875	1874	147
483	20240401	104200	1003894518	1875	1874	1875	1874	746
484	20240401	104100	1002496506	1875	1874	1875	1873	1807
485	20240401	104000	999111407	1875	1874	1875	1874	1610
486	20240401	103900	996093760	1875	1874	1875	1874	1219
487	20240401	103800	993809331	1874	1874	1875	1874	2630
488	20240401	103700	988880695	1874	1873	1874	1873	175
489	20240401	103600	988552908	1875	1874	1875	1873	5241
490	20240401	103500	978728309	1874	1874	1875	1873	1804
491	20240401	103400	975348950	1875	1875	1875	1874	381
492	20240401	103300	974634704	1875	1874	1875	1874	3583
493	20240401	103200	967919705	1875	1877	1877	1875	8419
494	20240401	103100	952130793	1877	1879	1879	1876	10371
495	20240401	103000	932660800	1879	1879	1879	1878	709
496	20240401	102900	931329017	1878	1878	1879	1878	1781
497	20240401	102800	927984296	1877	1878	1878	1877	372
498	20240401	102700	927286050	1877	1878	1878	1877	270
499	20240401	102600	926779245	1877	1878	1879	1877	695
500	20240401	102500	925474029	1878	1878	1879	1878	786
501	20240401	102400	923997910	1879	1878	1879	1877	865
502	20240401	102300	922373551	1877	1879	1879	1877	126
503	20240401	102200	922136817	1879	1880	1880	1878	11048
504	20240401	102100	901386812	1879	1879	1880	1879	383
505	20240401	102000	900667150	1880	1879	1880	1878	13680
506	20240401	101900	874965277	1878	1879	1879	1878	454
507	20240401	101800	874112645	1879	1879	1879	1878	1673
508	20240401	101700	870970641	1879	1879	1879	1878	3009
509	20240401	101600	865319613	1878	1879	1879	1878	368
510	20240401	101500	864628416	1878	1879	1879	1878	345
511	20240401	101400	863980291	1879	1879	1879	1878	261
512	20240401	101300	863489997	1879	1879	1879	1878	600
513	20240401	101200	862362732	1878	1878	1879	1878	2796
514	20240401	101100	857111623	1879	1879	1879	1878	803
515	20240401	101000	855603017	1879	1878	1879	1878	1057
516	20240401	100900	853617338	1878	1878	1879	1878	2122
517	20240401	100800	849631036	1879	1878	1879	1878	245
518	20240401	100700	849170806	1879	1878	1879	1878	2662
519	20240401	100600	844170458	1878	1879	1879	1878	735
520	20240401	100500	842789818	1879	1878	1879	1877	3732
521	20240401	100400	835781130	1878	1878	1878	1877	984
522	20240401	100300	833933881	1878	1877	1878	1877	550
523	20240401	100200	832901408	1878	1878	1878	1877	205
524	20240401	100100	832516561	1878	1878	1878	1877	966
525	20240401	100000	830703132	1878	1879	1879	1877	253
526	20240401	095900	830228113	1879	1878	1879	1877	787
527	20240401	095800	828750244	1878	1879	1879	1878	1633
528	20240401	095700	825683457	1878	1878	1879	1878	825
529	20240401	095600	824134074	1878	1879	1879	1878	242
530	20240401	095500	823679582	1878	1874	1878	1874	10250
531	20240401	095400	804449508	1874	1875	1876	1874	3042
532	20240401	095300	798748418	1875	1875	1876	1874	789
533	20240401	095200	797268986	1875	1875	1876	1874	562
534	20240401	095100	796215356	1875	1876	1876	1874	1323
535	20240401	095000	793734825	1876	1876	1876	1874	5978
536	20240401	094900	782526197	1876	1876	1876	1875	629
537	20240401	094800	781346508	1876	1877	1877	1875	2147
538	20240401	094700	777318627	1877	1876	1878	1876	11048
539	20240401	094600	756582388	1876	1876	1876	1875	1825
540	20240401	094500	753160013	1876	1877	1877	1875	116
541	20240401	094400	752942391	1877	1874	1877	1874	2525
542	20240401	094300	748206117	1875	1874	1875	1873	2820
543	20240401	094200	742921008	1874	1873	1874	1872	14482
544	20240401	094100	715798119	1873	1872	1873	1871	1942
545	20240401	094000	712162604	1872	1868	1872	1866	8309
546	20240401	093900	696626532	1868	1870	1870	1868	805
547	20240401	093800	695122612	1870	1866	1870	1866	7356
548	20240401	093700	681382954	1866	1864	1866	1864	2002
549	20240401	093600	677649603	1865	1865	1868	1865	3532
550	20240401	093500	671060231	1865	1863	1865	1862	6374
551	20240401	093400	659181803	1863	1862	1863	1861	3194
552	20240401	093300	653234328	1862	1865	1865	1861	6184
553	20240401	093200	641718423	1865	1860	1865	1860	10070
554	20240401	093100	622972494	1860	1861	1861	1859	2407
555	20240401	093000	618496907	1861	1860	1861	1859	3299
556	20240401	092900	612361039	1859	1860	1860	1858	3279
557	20240401	092800	606265213	1860	1861	1861	1860	6182
558	20240401	092700	594765988	1861	1864	1864	1860	5500
559	20240401	092600	584528724	1862	1866	1866	1862	3198
560	20240401	092500	578571134	1866	1868	1868	1863	7048
561	20240401	092400	565420519	1868	1869	1871	1867	8560
562	20240401	092300	549421774	1869	1869	1869	1868	1126
563	20240401	092200	547317706	1869	1871	1871	1869	1267
564	20240401	092100	544947691	1872	1869	1872	1868	4723
565	20240401	092000	536115669	1869	1868	1871	1868	3080
566	20240401	091900	530359716	1868	1867	1868	1867	2571
567	20240401	091800	525557717	1867	1860	1867	1859	19071
568	20240401	091700	490039203	1860	1860	1860	1859	3333
569	20240401	091600	483841874	1860	1862	1862	1858	11085
570	20240401	091500	463219567	1862	1861	1862	1857	8211
571	20240401	091400	447958683	1862	1862	1862	1861	853
572	20240401	091300	446370398	1861	1858	1862	1856	27884
573	20240401	091200	394569652	1858	1863	1863	1857	9104
574	20240401	091100	377637314	1861	1865	1865	1861	4062
575	20240401	091000	370070226	1865	1868	1868	1865	7384
576	20240401	090900	356293715	1868	1871	1871	1868	19125
577	20240401	090800	320534017	1870	1871	1873	1870	4853
578	20240401	090700	311457298	1873	1875	1876	1870	4592
579	20240401	090600	302857851	1875	1867	1877	1867	9588
580	20240401	090500	284921015	1870	1860	1870	1855	7328
581	20240401	090400	271269403	1860	1867	1870	1851	43220
582	20240401	090300	190954371	1867	1875	1877	1867	15538
583	20240401	090200	161877135	1870	1879	1885	1870	52861
584	20240401	090100	62776330	1885	1884	1887	1877	1976
585	20240401	090000	59049788	1887	1877	1887	1877	25746