KissMeData/234100/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	202100	516841425	1875	1875	1875	1875	1089
3	20240405	202000	516841425	1875	1875	1875	1875	0
4	20240405	201900	516841425	1875	1875	1875	1875	0
5	20240405	201800	516841425	1875	1875	1875	1875	0
6	20240405	201700	516841425	1875	1875	1875	1875	0
7	20240405	201600	516841425	1875	1875	1875	1875	0
8	20240405	201500	516841425	1875	1875	1875	1875	0
9	20240405	201400	516841425	1875	1875	1875	1875	0
10	20240405	201300	516841425	1875	1875	1875	1875	0
11	20240405	201200	516841425	1875	1875	1875	1875	0
12	20240405	201100	516841425	1875	1875	1875	1875	0
13	20240405	201000	516841425	1875	1875	1875	1875	0
14	20240405	200900	516841425	1875	1875	1875	1875	0
15	20240405	200800	516841425	1875	1875	1875	1875	0
16	20240405	200700	516841425	1875	1875	1875	1875	0
17	20240405	200600	516841425	1875	1875	1875	1875	0
18	20240405	200500	516841425	1875	1875	1875	1875	0
19	20240405	200400	516841425	1875	1875	1875	1875	0
20	20240405	200300	516841425	1875	1875	1875	1875	0
21	20240405	200200	516841425	1875	1875	1875	1875	0
22	20240405	200100	516841425	1875	1875	1875	1875	0
23	20240405	200000	516841425	1875	1875	1875	1875	0
24	20240405	195900	516841425	1875	1875	1875	1875	0
25	20240405	195800	516841425	1875	1875	1875	1875	0
26	20240405	195700	516841425	1875	1875	1875	1875	0
27	20240405	195600	516841425	1875	1875	1875	1875	0
28	20240405	195500	516841425	1875	1875	1875	1875	0
29	20240405	195400	516841425	1875	1875	1875	1875	0
30	20240405	195300	516841425	1875	1875	1875	1875	0
31	20240405	195200	516841425	1875	1875	1875	1875	0
32	20240405	195100	516841425	1875	1875	1875	1875	1089
33	20240405	195000	516841425	1875	1875	1875	1875	0
34	20240405	194900	516841425	1875	1875	1875	1875	0
35	20240405	194800	516841425	1875	1875	1875	1875	0
36	20240405	194700	516841425	1875	1875	1875	1875	0
37	20240405	194600	516841425	1875	1875	1875	1875	0
38	20240405	194500	516841425	1875	1875	1875	1875	0
39	20240405	194400	516841425	1875	1875	1875	1875	0
40	20240405	194300	516841425	1875	1875	1875	1875	0
41	20240405	194200	516841425	1875	1875	1875	1875	0
42	20240405	194100	516841425	1875	1875	1875	1875	0
43	20240405	194000	516841425	1875	1875	1875	1875	0
44	20240405	193900	516841425	1875	1875	1875	1875	0
45	20240405	193800	516841425	1875	1875	1875	1875	0
46	20240405	193700	516841425	1875	1875	1875	1875	0
47	20240405	193600	516841425	1875	1875	1875	1875	0
48	20240405	193500	516841425	1875	1875	1875	1875	0
49	20240405	193400	516841425	1875	1875	1875	1875	0
50	20240405	193300	516841425	1875	1875	1875	1875	0
51	20240405	193200	516841425	1875	1875	1875	1875	0
52	20240405	193100	516841425	1875	1875	1875	1875	0
53	20240405	193000	516841425	1875	1875	1875	1875	0
54	20240405	192900	516841425	1875	1875	1875	1875	0
55	20240405	192800	516841425	1875	1875	1875	1875	0
56	20240405	192700	516841425	1875	1875	1875	1875	0
57	20240405	192600	516841425	1875	1875	1875	1875	0
58	20240405	192500	516841425	1875	1875	1875	1875	0
59	20240405	192400	516841425	1875	1875	1875	1875	0
60	20240405	192300	516841425	1875	1875	1875	1875	0
61	20240405	192200	516841425	1875	1875	1875	1875	0
62	20240405	192100	516841425	1875	1875	1875	1875	1089
63	20240405	192000	516841425	1875	1875	1875	1875	0
64	20240405	191900	516841425	1875	1875	1875	1875	0
65	20240405	191800	516841425	1875	1875	1875	1875	0
66	20240405	191700	516841425	1875	1875	1875	1875	0
67	20240405	191600	516841425	1875	1875	1875	1875	0
68	20240405	191500	516841425	1875	1875	1875	1875	0
69	20240405	191400	516841425	1875	1875	1875	1875	0
70	20240405	191300	516841425	1875	1875	1875	1875	0
71	20240405	191200	516841425	1875	1875	1875	1875	0
72	20240405	191100	516841425	1875	1875	1875	1875	0
73	20240405	191000	516841425	1875	1875	1875	1875	0
74	20240405	190900	516841425	1875	1875	1875	1875	0
75	20240405	190800	516841425	1875	1875	1875	1875	0
76	20240405	190700	516841425	1875	1875	1875	1875	0
77	20240405	190600	516841425	1875	1875	1875	1875	0
78	20240405	190500	516841425	1875	1875	1875	1875	0
79	20240405	190400	516841425	1875	1875	1875	1875	0
80	20240405	190300	516841425	1875	1875	1875	1875	0
81	20240405	190200	516841425	1875	1875	1875	1875	0
82	20240405	190100	516841425	1875	1875	1875	1875	0
83	20240405	190000	516841425	1875	1875	1875	1875	0
84	20240405	185900	516841425	1875	1875	1875	1875	0
85	20240405	185800	516841425	1875	1875	1875	1875	0
86	20240405	185700	516841425	1875	1875	1875	1875	0
87	20240405	185600	516841425	1875	1875	1875	1875	0
88	20240405	185500	516841425	1875	1875	1875	1875	0
89	20240405	185400	516841425	1875	1875	1875	1875	0
90	20240405	185300	516841425	1875	1875	1875	1875	0
91	20240405	185200	516841425	1875	1875	1875	1875	0
92	20240405	185100	516841425	1875	1875	1875	1875	1089
93	20240405	185000	516841425	1875	1875	1875	1875	0
94	20240405	184900	516841425	1875	1875	1875	1875	0
95	20240405	184800	516841425	1875	1875	1875	1875	0
96	20240405	184700	516841425	1875	1875	1875	1875	0
97	20240405	184600	516841425	1875	1875	1875	1875	0
98	20240405	184500	516841425	1875	1875	1875	1875	0
99	20240405	184400	516841425	1875	1875	1875	1875	0
100	20240405	184300	516841425	1875	1875	1875	1875	0
101	20240405	184200	516841425	1875	1875	1875	1875	0
102	20240405	184100	516841425	1875	1875	1875	1875	0
103	20240405	184000	516841425	1875	1875	1875	1875	0
104	20240405	183900	516841425	1875	1875	1875	1875	0
105	20240405	183800	516841425	1875	1875	1875	1875	0
106	20240405	183700	516841425	1875	1875	1875	1875	0
107	20240405	183600	516841425	1875	1875	1875	1875	0
108	20240405	183500	516841425	1875	1875	1875	1875	0
109	20240405	183400	516841425	1875	1875	1875	1875	0
110	20240405	183300	516841425	1875	1875	1875	1875	0
111	20240405	183200	516841425	1875	1875	1875	1875	0
112	20240405	183100	516841425	1875	1875	1875	1875	0
113	20240405	183000	516841425	1875	1875	1875	1875	0
114	20240405	182900	516841425	1875	1875	1875	1875	0
115	20240405	182800	516841425	1875	1875	1875	1875	0
116	20240405	182700	516841425	1875	1875	1875	1875	0
117	20240405	182600	516841425	1875	1875	1875	1875	0
118	20240405	182500	516841425	1875	1875	1875	1875	0
119	20240405	182400	516841425	1875	1875	1875	1875	0
120	20240405	182300	516841425	1875	1875	1875	1875	0
121	20240405	182200	516841425	1875	1875	1875	1875	0
122	20240405	182100	516841425	1875	1875	1875	1875	1089
123	20240405	182000	516841425	1875	1875	1875	1875	0
124	20240405	181900	516841425	1875	1875	1875	1875	0
125	20240405	181800	516841425	1875	1875	1875	1875	0
126	20240405	181700	516841425	1875	1875	1875	1875	0
127	20240405	181600	516841425	1875	1875	1875	1875	0
128	20240405	181500	516841425	1875	1875	1875	1875	0
129	20240405	181400	516841425	1875	1875	1875	1875	0
130	20240405	181300	516841425	1875	1875	1875	1875	0
131	20240405	181200	516841425	1875	1875	1875	1875	0
132	20240405	181100	516841425	1875	1875	1875	1875	0
133	20240405	181000	516841425	1875	1875	1875	1875	0
134	20240405	180900	516841425	1875	1875	1875	1875	0
135	20240405	180800	516841425	1875	1875	1875	1875	0
136	20240405	180700	516841425	1875	1875	1875	1875	0
137	20240405	180600	516841425	1875	1875	1875	1875	0
138	20240405	180500	516841425	1875	1875	1875	1875	0
139	20240405	180400	516841425	1875	1875	1875	1875	0
140	20240405	180300	516841425	1875	1875	1875	1875	0
141	20240405	180200	516841425	1875	1875	1875	1875	0
142	20240405	180100	516841425	1875	1875	1875	1875	0
143	20240405	180000	516841425	1875	1875	1875	1875	0
144	20240405	175900	516841425	1875	1875	1875	1875	0
145	20240405	175800	516841425	1875	1875	1875	1875	0
146	20240405	175700	516841425	1875	1875	1875	1875	0
147	20240405	175600	516841425	1875	1875	1875	1875	0
148	20240405	175500	516841425	1875	1875	1875	1875	0
149	20240405	175400	516841425	1875	1875	1875	1875	0
150	20240405	175300	516841425	1875	1875	1875	1875	0
151	20240405	175200	516841425	1875	1875	1875	1875	0
152	20240405	175100	516841425	1875	1875	1875	1875	1089
153	20240405	175000	516841425	1875	1875	1875	1875	0
154	20240405	174900	516841425	1875	1875	1875	1875	0
155	20240405	174800	516841425	1875	1875	1875	1875	0
156	20240405	174700	516841425	1875	1875	1875	1875	0
157	20240405	174600	516841425	1875	1875	1875	1875	0
158	20240405	174500	516841425	1875	1875	1875	1875	0
159	20240405	174400	516841425	1875	1875	1875	1875	0
160	20240405	174300	516841425	1875	1875	1875	1875	0
161	20240405	174200	516841425	1875	1875	1875	1875	0
162	20240405	174100	516841425	1875	1875	1875	1875	0
163	20240405	174000	516841425	1875	1875	1875	1875	0
164	20240405	173900	516841425	1875	1875	1875	1875	0
165	20240405	173800	516841425	1875	1875	1875	1875	0
166	20240405	173700	516841425	1875	1875	1875	1875	0
167	20240405	173600	516841425	1875	1875	1875	1875	0
168	20240405	173500	516841425	1875	1875	1875	1875	0
169	20240405	173400	516841425	1875	1875	1875	1875	0
170	20240405	173300	516841425	1875	1875	1875	1875	0
171	20240405	173200	516841425	1875	1875	1875	1875	0
172	20240405	173100	516841425	1875	1875	1875	1875	0
173	20240405	173000	516841425	1875	1875	1875	1875	0
174	20240405	172900	516841425	1875	1875	1875	1875	0
175	20240405	172800	516841425	1875	1875	1875	1875	0
176	20240405	172700	516841425	1875	1875	1875	1875	0
177	20240405	172600	516841425	1875	1875	1875	1875	0
178	20240405	172500	516841425	1875	1875	1875	1875	0
179	20240405	172400	516841425	1875	1875	1875	1875	0
180	20240405	172300	516841425	1875	1875	1875	1875	0
181	20240405	172200	516841425	1875	1875	1875	1875	0
182	20240405	172100	516841425	1875	1875	1875	1875	1089
183	20240405	172000	516841425	1875	1875	1875	1875	0
184	20240405	171900	516841425	1875	1875	1875	1875	0
185	20240405	171800	516841425	1875	1875	1875	1875	0
186	20240405	171700	516841425	1875	1875	1875	1875	0
187	20240405	171600	516841425	1875	1875	1875	1875	0
188	20240405	171500	516841425	1875	1875	1875	1875	0
189	20240405	171400	516841425	1875	1875	1875	1875	0
190	20240405	171300	516841425	1875	1875	1875	1875	0
191	20240405	171200	516841425	1875	1875	1875	1875	0
192	20240405	171100	516841425	1875	1875	1875	1875	0
193	20240405	171000	516841425	1875	1875	1875	1875	0
194	20240405	170900	516841425	1875	1875	1875	1875	0
195	20240405	170800	516841425	1875	1875	1875	1875	0
196	20240405	170700	516841425	1875	1875	1875	1875	0
197	20240405	170600	516841425	1875	1875	1875	1875	0
198	20240405	170500	516841425	1875	1875	1875	1875	0
199	20240405	170400	516841425	1875	1875	1875	1875	0
200	20240405	170300	516841425	1875	1875	1875	1875	0
201	20240405	170200	516841425	1875	1875	1875	1875	0
202	20240405	170100	516841425	1875	1875	1875	1875	0
203	20240405	170000	516841425	1875	1875	1875	1875	0
204	20240405	165900	516841425	1875	1875	1875	1875	0
205	20240405	165800	516841425	1875	1875	1875	1875	0
206	20240405	165700	516841425	1875	1875	1875	1875	0
207	20240405	165600	516841425	1875	1875	1875	1875	0
208	20240405	165500	516841425	1875	1875	1875	1875	0
209	20240405	165400	516841425	1875	1875	1875	1875	0
210	20240405	165300	516841425	1875	1875	1875	1875	0
211	20240405	165200	516841425	1875	1875	1875	1875	0
212	20240405	165100	516841425	1875	1875	1875	1875	1089
213	20240405	165000	516841425	1875	1875	1875	1875	0
214	20240405	164900	516841425	1875	1875	1875	1875	0
215	20240405	164800	516841425	1875	1875	1875	1875	0
216	20240405	164700	516841425	1875	1875	1875	1875	0
217	20240405	164600	516841425	1875	1875	1875	1875	0
218	20240405	164500	516841425	1875	1875	1875	1875	0
219	20240405	164400	516841425	1875	1875	1875	1875	0
220	20240405	164300	516841425	1875	1875	1875	1875	0
221	20240405	164200	516841425	1875	1875	1875	1875	0
222	20240405	164100	516841425	1875	1875	1875	1875	0
223	20240405	164000	516841425	1875	1875	1875	1875	0
224	20240405	163900	516841425	1875	1875	1875	1875	0
225	20240405	163800	516841425	1875	1875	1875	1875	0
226	20240405	163700	516841425	1875	1875	1875	1875	0
227	20240405	163600	516841425	1875	1875	1875	1875	0
228	20240405	163500	516841425	1875	1875	1875	1875	0
229	20240405	163400	516841425	1875	1875	1875	1875	0
230	20240405	163300	516841425	1875	1875	1875	1875	0
231	20240405	163200	516841425	1875	1875	1875	1875	0
232	20240405	163100	516841425	1875	1875	1875	1875	0
233	20240405	163000	516841425	1875	1875	1875	1875	0
234	20240405	162900	516841425	1875	1875	1875	1875	0
235	20240405	162800	516841425	1875	1875	1875	1875	0
236	20240405	162700	516841425	1875	1875	1875	1875	0
237	20240405	162600	516841425	1875	1875	1875	1875	0
238	20240405	162500	516841425	1875	1875	1875	1875	0
239	20240405	162400	516841425	1875	1875	1875	1875	0
240	20240405	162300	516841425	1875	1875	1875	1875	0
241	20240405	162200	516841425	1875	1875	1875	1875	0
242	20240405	162100	516841425	1875	1875	1875	1875	1089
243	20240405	162000	516841425	1875	1875	1875	1875	0
244	20240405	161900	516841425	1875	1875	1875	1875	0
245	20240405	161800	516841425	1875	1875	1875	1875	0
246	20240405	161700	516841425	1875	1875	1875	1875	0
247	20240405	161600	516841425	1875	1875	1875	1875	0
248	20240405	161500	516841425	1875	1875	1875	1875	0
249	20240405	161400	516841425	1875	1875	1875	1875	0
250	20240405	161300	516841425	1875	1875	1875	1875	0
251	20240405	161200	516841425	1875	1875	1875	1875	0
252	20240405	161100	516841425	1875	1875	1875	1875	0
253	20240405	161000	516841425	1875	1875	1875	1875	0
254	20240405	160900	516841425	1875	1875	1875	1875	0
255	20240405	160800	516841425	1875	1875	1875	1875	0
256	20240405	160700	516841425	1875	1875	1875	1875	0
257	20240405	160600	516841425	1875	1875	1875	1875	0
258	20240405	160500	516841425	1875	1875	1875	1875	0
259	20240405	160400	516841425	1875	1875	1875	1875	0
260	20240405	160300	516841425	1875	1875	1875	1875	0
261	20240405	160200	516841425	1875	1875	1875	1875	0
262	20240405	160100	516841425	1875	1875	1875	1875	0
263	20240405	160000	516841425	1875	1875	1875	1875	0
264	20240405	155900	516841425	1875	1875	1875	1875	0
265	20240405	155800	516841425	1875	1875	1875	1875	0
266	20240405	155700	516841425	1875	1875	1875	1875	0
267	20240405	155600	516841425	1875	1875	1875	1875	0
268	20240405	155500	516841425	1875	1875	1875	1875	0
269	20240405	155400	516841425	1875	1875	1875	1875	0
270	20240405	155300	516841425	1875	1875	1875	1875	0
271	20240405	155200	516841425	1875	1875	1875	1875	0
272	20240405	155100	516841425	1875	1875	1875	1875	1089
273	20240405	155000	516841425	1875	1875	1875	1875	0
274	20240405	154900	516841425	1875	1875	1875	1875	0
275	20240405	154800	516841425	1875	1875	1875	1875	0
276	20240405	154700	516841425	1875	1875	1875	1875	0
277	20240405	154600	516841425	1875	1875	1875	1875	0
278	20240405	154500	516841425	1875	1875	1875	1875	0
279	20240405	154400	516841425	1875	1875	1875	1875	0
280	20240405	154300	516841425	1875	1875	1875	1875	0
281	20240405	154200	516841425	1875	1875	1875	1875	0
282	20240405	154100	516841425	1875	1875	1875	1875	0
283	20240405	154000	516841425	1875	1875	1875	1875	0
284	20240405	153900	516841425	1875	1875	1875	1875	0
285	20240405	153800	516841425	1875	1875	1875	1875	0
286	20240405	153700	516841425	1875	1875	1875	1875	0
287	20240405	153600	516841425	1875	1875	1875	1875	0
288	20240405	153500	516841425	1875	1875	1875	1875	0
289	20240405	153400	516841425	1875	1875	1875	1875	0
290	20240405	153300	516841425	1875	1875	1875	1875	0
291	20240405	153200	516841425	1875	1875	1875	1875	0
292	20240405	153100	516841425	1875	1875	1875	1875	0
293	20240405	153000	516841425	1875	1875	1875	1875	1089
294	20240405	152900	514799550	1876	1876	1876	1876	0
295	20240405	152800	514799550	1876	1876	1876	1876	0
296	20240405	152700	514799550	1876	1876	1876	1876	0
297	20240405	152600	514799550	1876	1876	1876	1876	0
298	20240405	152500	514799550	1876	1876	1876	1876	0
299	20240405	152400	514799550	1876	1876	1876	1876	0
300	20240405	152300	514799550	1876	1876	1876	1876	0
301	20240405	152200	514799550	1876	1876	1876	1876	0
302	20240405	152100	514799550	1876	1876	1876	1876	0
303	20240405	152000	514799550	1876	1876	1876	1876	0
304	20240405	151900	514799550	1876	1874	1878	1870	2702
305	20240405	151800	509737629	1874	1871	1874	1871	22
306	20240405	151700	509696447	1872	1872	1872	1872	1
307	20240405	151600	509694575	1870	1871	1871	1870	1532
308	20240405	151500	506829725	1871	1871	1871	1871	170
309	20240405	151400	506511655	1873	1871	1873	1871	4000
310	20240405	151300	499022226	1873	1873	1873	1873	0
311	20240405	151200	499022226	1873	1871	1873	1871	266
312	20240405	151100	498524189	1871	1873	1873	1871	3
313	20240405	151000	498518574	1872	1873	1873	1872	558
314	20240405	150900	497473993	1873	1872	1873	1872	1221
315	20240405	150800	495188280	1873	1872	1873	1872	654
316	20240405	150700	493963988	1872	1869	1872	1869	1425
317	20240405	150600	491296508	1871	1871	1871	1871	935
318	20240405	150500	489547123	1872	1871	1872	1871	486
319	20240405	150400	488637816	1871	1871	1871	1867	5368
320	20240405	150300	478614808	1867	1870	1870	1867	5081
321	20240405	150200	469124129	1870	1870	1870	1870	453
322	20240405	150100	468277019	1868	1870	1870	1868	275
323	20240405	150000	467762919	1871	1869	1871	1869	220
324	20240405	145900	467351719	1871	1869	1871	1869	796
325	20240405	145800	465863981	1869	1871	1871	1869	11
326	20240405	145700	465843402	1871	1871	1871	1871	10
327	20240405	145600	465824692	1871	1871	1871	1871	20
328	20240405	145500	465787272	1871	1871	1871	1871	0
329	20240405	145400	465787272	1871	1871	1871	1871	1
330	20240405	145300	465785401	1868	1871	1871	1868	301
331	20240405	145200	465223110	1871	1871	1871	1871	10
332	20240405	145100	465204400	1871	1871	1871	1871	3
333	20240405	145000	465198787	1871	1871	1871	1871	0
334	20240405	144900	465198787	1871	1871	1871	1871	0
335	20240405	144800	465198787	1871	1871	1871	1871	177
336	20240405	144700	464867620	1871	1871	1871	1871	1
337	20240405	144600	464865749	1870	1870	1870	1870	0
338	20240405	144500	464865749	1870	1867	1871	1867	1002
339	20240405	144400	462992011	1872	1872	1872	1867	5002
340	20240405	144300	453652459	1868	1872	1872	1868	2
341	20240405	144200	453648719	1873	1869	1873	1868	7455
342	20240405	144100	439722651	1869	1874	1874	1869	5104
343	20240405	144000	430181281	1875	1875	1875	1875	9
344	20240405	143900	430164406	1875	1875	1875	1875	51
345	20240405	143800	430068781	1876	1876	1876	1876	0
346	20240405	143700	430068781	1876	1876	1876	1876	0
347	20240405	143600	430068781	1876	1877	1877	1876	14
348	20240405	143500	430042507	1872	1875	1877	1872	308
349	20240405	143400	429465026	1878	1878	1878	1878	3
350	20240405	143300	429459392	1878	1878	1878	1878	0
351	20240405	143200	429459392	1878	1878	1878	1878	0
352	20240405	143100	429459392	1878	1874	1878	1874	302
353	20240405	143000	428893440	1871	1873	1873	1871	893
354	20240405	142900	427222593	1873	1873	1873	1873	1
355	20240405	142800	427220720	1878	1878	1878	1878	0
356	20240405	142700	427220720	1878	1878	1878	1873	1204
357	20240405	142600	424965211	1879	1879	1879	1879	100
358	20240405	142500	424777311	1879	1879	1879	1879	0
359	20240405	142400	424777311	1879	1879	1879	1879	5
360	20240405	142300	424767916	1879	1879	1879	1879	26
361	20240405	142200	424719062	1874	1874	1874	1874	0
362	20240405	142100	424719062	1874	1874	1874	1874	0
363	20240405	142000	424719062	1874	1874	1874	1874	0
364	20240405	141900	424719062	1874	1874	1874	1874	1
365	20240405	141800	424717188	1881	1881	1881	1881	0
366	20240405	141700	424717188	1881	1881	1881	1881	0
367	20240405	141600	424717188	1881	1881	1881	1881	0
368	20240405	141500	424717188	1881	1881	1881	1881	0
369	20240405	141400	424717188	1881	1881	1881	1881	0
370	20240405	141300	424717188	1881	1881	1881	1881	0
371	20240405	141200	424717188	1881	1881	1881	1881	1
372	20240405	141100	424715307	1881	1881	1881	1881	0
373	20240405	141000	424715307	1881	1881	1881	1881	1
374	20240405	140900	424713426	1873	1879	1879	1873	4799
375	20240405	140800	415720131	1881	1881	1881	1881	0
376	20240405	140700	415720131	1881	1881	1881	1881	1
377	20240405	140600	415718250	1878	1878	1878	1878	100
378	20240405	140500	415530450	1882	1882	1882	1882	4
379	20240405	140400	415522922	1884	1884	1884	1884	0
380	20240405	140300	415522922	1884	1884	1884	1884	0
381	20240405	140200	415522922	1884	1884	1884	1884	0
382	20240405	140100	415522922	1884	1884	1884	1884	1
383	20240405	140000	415521038	1884	1884	1884	1884	0
384	20240405	135900	415521038	1884	1880	1884	1880	289
385	20240405	135800	414977714	1885	1885	1885	1885	289
386	20240405	135700	414432949	1880	1880	1880	1880	10
387	20240405	135600	414414149	1885	1884	1885	1884	750
388	20240405	135500	413000447	1884	1880	1884	1880	1006
389	20240405	135400	411105566	1880	1880	1881	1880	175
390	20240405	135300	410776565	1880	1879	1880	1879	166
391	20240405	135200	410464650	1879	1879	1879	1879	1000
392	20240405	135100	408585650	1879	1875	1879	1875	2204
393	20240405	135000	404453146	1879	1879	1879	1879	50
394	20240405	134900	404359196	1879	1875	1879	1875	1000
395	20240405	134800	402484192	1879	1879	1879	1879	0
396	20240405	134700	402484192	1879	1875	1879	1875	1007
397	20240405	134600	400596063	1879	1879	1879	1879	0
398	20240405	134500	400596063	1879	1879	1879	1879	0
399	20240405	134400	400596063	1879	1879	1879	1879	0
400	20240405	134300	400596063	1879	1879	1879	1879	0
401	20240405	134200	400596063	1879	1879	1879	1879	1
402	20240405	134100	400594184	1875	1875	1875	1875	369
403	20240405	134000	399902309	1880	1880	1880	1880	0
404	20240405	133900	399902309	1880	1880	1880	1880	0
405	20240405	133800	399902309	1880	1880	1880	1880	0
406	20240405	133700	399902309	1880	1880	1880	1880	10
407	20240405	133600	399883509	1880	1880	1880	1880	100
408	20240405	133500	399695509	1880	1880	1880	1880	0
409	20240405	133400	399695509	1880	1880	1880	1880	0
410	20240405	133300	399695509	1880	1880	1880	1880	0
411	20240405	133200	399695509	1880	1880	1880	1880	0
412	20240405	133100	399695509	1880	1880	1880	1880	0
413	20240405	133000	399695509	1880	1880	1880	1880	31
414	20240405	132900	399637229	1880	1879	1880	1879	787
415	20240405	132800	398158407	1880	1878	1880	1878	3725
416	20240405	132700	391159519	1879	1877	1879	1877	2367
417	20240405	132600	386712944	1878	1878	1878	1878	259
418	20240405	132500	386226542	1878	1878	1878	1878	1
419	20240405	132400	386224664	1877	1877	1877	1877	200
420	20240405	132300	385849264	1877	1877	1877	1877	0
421	20240405	132200	385849264	1877	1877	1877	1877	0
422	20240405	132100	385849264	1877	1877	1877	1877	0
423	20240405	132000	385849264	1877	1874	1877	1874	690
424	20240405	131900	384554704	1874	1871	1874	1870	34
425	20240405	131800	384491055	1871	1872	1873	1871	68
426	20240405	131700	384363715	1872	1871	1872	1871	1900
427	20240405	131600	380806918	1870	1870	1870	1870	0
428	20240405	131500	380806918	1870	1870	1870	1870	416
429	20240405	131400	380028998	1870	1871	1871	1870	19
430	20240405	131300	379993467	1870	1870	1872	1870	1641
431	20240405	131200	376924791	1872	1870	1872	1870	160
432	20240405	131100	376625375	1872	1873	1873	1870	564
433	20240405	131000	375570187	1873	1873	1873	1873	0
434	20240405	130900	375570187	1873	1870	1873	1870	327
435	20240405	130800	374958694	1873	1873	1873	1873	0
436	20240405	130700	374958694	1873	1873	1873	1873	5
437	20240405	130600	374949329	1873	1873	1873	1873	0
438	20240405	130500	374949329	1873	1873	1873	1873	3
439	20240405	130400	374943710	1873	1870	1873	1870	250
440	20240405	130300	374475607	1870	1870	1870	1870	2000
441	20240405	130200	370735607	1873	1870	1873	1870	2
442	20240405	130100	370731864	1873	1873	1873	1873	0
443	20240405	130000	370731864	1873	1871	1873	1870	1001
444	20240405	125900	368859956	1873	1871	1873	1871	467
445	20240405	125800	367986197	1871	1871	1871	1871	30
446	20240405	125700	367930067	1874	1873	1874	1873	6
447	20240405	125600	367918828	1874	1874	1874	1874	1
448	20240405	125500	367916954	1871	1871	1871	1871	50
449	20240405	125400	367823404	1871	1872	1872	1871	579
450	20240405	125300	366739595	1874	1874	1874	1874	1
451	20240405	125200	366737721	1871	1871	1871	1871	0
452	20240405	125100	366737721	1871	1871	1871	1871	0
453	20240405	125000	366737721	1871	1871	1871	1871	0
454	20240405	124900	366737721	1871	1871	1871	1871	0
455	20240405	124800	366737721	1871	1873	1873	1871	5036
456	20240405	124700	357310451	1873	1873	1873	1873	67
457	20240405	124600	357184960	1873	1873	1873	1873	0
458	20240405	124500	357184960	1873	1873	1873	1873	0
459	20240405	124400	357184960	1873	1873	1873	1873	0
460	20240405	124300	357184960	1873	1873	1873	1873	0
461	20240405	124200	357184960	1873	1873	1873	1873	0
462	20240405	124100	357184960	1873	1873	1873	1873	284
463	20240405	124000	356653028	1874	1873	1874	1873	225
464	20240405	123900	356231592	1874	1874	1874	1874	0
465	20240405	123800	356231592	1874	1874	1874	1874	0
466	20240405	123700	356231592	1874	1874	1874	1874	0
467	20240405	123600	356231592	1874	1874	1874	1874	0
468	20240405	123500	356231592	1874	1874	1874	1874	223
469	20240405	123400	355813690	1878	1878	1878	1878	0
470	20240405	123300	355813690	1878	1878	1878	1878	1
471	20240405	123200	355811812	1873	1873	1873	1873	0
472	20240405	123100	355811812	1873	1873	1873	1873	0
473	20240405	123000	355811812	1873	1874	1874	1873	1608
474	20240405	122900	352800025	1873	1873	1873	1873	0
475	20240405	122800	352800025	1873	1873	1873	1873	0
476	20240405	122700	352800025	1873	1873	1873	1873	81
477	20240405	122600	352648312	1879	1879	1879	1879	0
478	20240405	122500	352648312	1879	1879	1879	1879	12
479	20240405	122400	352625764	1879	1879	1879	1879	0
480	20240405	122300	352625764	1879	1879	1879	1879	0
481	20240405	122200	352625764	1879	1879	1879	1879	0
482	20240405	122100	352625764	1879	1879	1879	1879	0
483	20240405	122000	352625764	1879	1875	1879	1875	6
484	20240405	121900	352614510	1872	1873	1873	1872	851
485	20240405	121800	351021368	1878	1878	1878	1878	0
486	20240405	121700	351021368	1878	1878	1878	1878	110
487	20240405	121600	350814788	1879	1874	1879	1874	533
488	20240405	121500	349813591	1879	1879	1879	1879	4
489	20240405	121400	349806075	1879	1879	1879	1879	0
490	20240405	121300	349806075	1879	1875	1879	1874	6502
491	20240405	121200	337614822	1880	1879	1880	1879	22
492	20240405	121100	337573482	1880	1877	1880	1877	35
493	20240405	121000	337507752	1879	1879	1879	1879	5
494	20240405	120900	337498357	1882	1882	1882	1882	0
495	20240405	120800	337498357	1882	1882	1882	1882	0
496	20240405	120700	337498357	1882	1882	1882	1882	0
497	20240405	120600	337498357	1882	1883	1883	1882	611
498	20240405	120500	336348344	1884	1880	1884	1880	1500
499	20240405	120400	333525136	1884	1884	1884	1884	0
500	20240405	120300	333525136	1884	1884	1884	1884	0
501	20240405	120200	333525136	1884	1884	1884	1884	0
502	20240405	120100	333525136	1884	1884	1884	1884	0
503	20240405	120000	333525136	1884	1874	1884	1874	3000
504	20240405	115900	327890470	1872	1872	1872	1872	0
505	20240405	115800	327890470	1872	1872	1872	1872	1
506	20240405	115700	327888598	1873	1873	1873	1873	1
507	20240405	115600	327886725	1873	1873	1873	1873	0
508	20240405	115500	327886725	1873	1873	1873	1873	1
509	20240405	115400	327884852	1873	1873	1873	1873	11
510	20240405	115300	327864249	1874	1874	1874	1874	2
511	20240405	115200	327860501	1874	1874	1874	1874	1
512	20240405	115100	327858627	1872	1873	1873	1872	350
513	20240405	115000	327203327	1874	1874	1874	1874	110
514	20240405	114900	326997187	1874	1875	1875	1874	251
515	20240405	114800	326526762	1882	1882	1882	1882	0
516	20240405	114700	326526762	1882	1871	1882	1871	2322
517	20240405	114600	322182109	1884	1884	1884	1884	0
518	20240405	114500	322182109	1884	1884	1884	1884	0
519	20240405	114400	322182109	1884	1884	1884	1884	0
520	20240405	114300	322182109	1884	1884	1884	1884	0
521	20240405	114200	322182109	1884	1885	1885	1884	630
522	20240405	114100	320995089	1886	1868	1886	1868	4388
523	20240405	114000	312764127	1870	1873	1873	1868	10962
524	20240405	113900	292251558	1873	1873	1873	1873	14
525	20240405	113800	292225336	1872	1872	1872	1872	6
526	20240405	113700	292214104	1873	1873	1873	1873	0
527	20240405	113600	292214104	1873	1874	1874	1873	70
528	20240405	113500	292082929	1874	1874	1874	1873	5560
529	20240405	113400	281668631	1874	1874	1874	1874	5
530	20240405	113300	281659261	1874	1874	1874	1874	5
531	20240405	113200	281649891	1876	1874	1876	1874	110
532	20240405	113100	281443745	1873	1873	1873	1873	0
533	20240405	113000	281443745	1873	1876	1876	1873	29
534	20240405	112900	281389359	1876	1876	1876	1876	320
535	20240405	112800	280789039	1876	1876	1876	1876	0
536	20240405	112700	280789039	1876	1876	1876	1876	3
537	20240405	112600	280783411	1873	1876	1876	1873	1153
538	20240405	112500	278623778	1874	1874	1874	1874	100
539	20240405	112400	278436378	1876	1876	1876	1876	3
540	20240405	112300	278430750	1876	1876	1876	1876	0
541	20240405	112200	278430750	1876	1876	1876	1876	0
542	20240405	112100	278430750	1876	1874	1876	1873	3343
543	20240405	112000	272165955	1874	1874	1874	1874	0
544	20240405	111900	272165955	1874	1873	1874	1873	130
545	20240405	111800	271922463	1874	1873	1874	1873	366
546	20240405	111700	271236779	1874	1874	1874	1874	0
547	20240405	111600	271236779	1874	1875	1875	1874	1970
548	20240405	111500	267544998	1876	1876	1876	1876	14
549	20240405	111400	267518734	1874	1876	1876	1874	70
550	20240405	111300	267387514	1876	1876	1876	1876	0
551	20240405	111200	267387514	1876	1876	1876	1876	14
552	20240405	111100	267361250	1876	1874	1876	1874	165
553	20240405	111000	267052012	1876	1876	1876	1874	1897
554	20240405	110900	263495901	1876	1876	1876	1876	15
555	20240405	110800	263467761	1876	1876	1876	1876	0
556	20240405	110700	263467761	1876	1876	1876	1876	31
557	20240405	110600	263409605	1875	1875	1875	1875	2000
558	20240405	110500	259659605	1876	1876	1876	1876	58
559	20240405	110400	259550797	1876	1876	1876	1876	105
560	20240405	110300	259353817	1876	1876	1876	1875	134
561	20240405	110200	259102533	1876	1876	1876	1876	51
562	20240405	110100	259006857	1883	1883	1883	1883	1
563	20240405	110000	259004974	1876	1876	1876	1876	0
564	20240405	105900	259004974	1876	1876	1876	1876	1
565	20240405	105800	259003098	1875	1875	1875	1875	0
566	20240405	105700	259003098	1875	1884	1884	1875	254
567	20240405	105600	258526578	1884	1884	1884	1884	24
568	20240405	105500	258481362	1884	1875	1884	1875	1700
569	20240405	105400	255284862	1875	1875	1875	1875	1000
570	20240405	105300	253409862	1884	1884	1884	1884	100
571	20240405	105200	253221462	1884	1884	1884	1875	2876
572	20240405	105100	247828944	1875	1876	1876	1875	286
573	20240405	105000	247292680	1876	1876	1876	1876	0
574	20240405	104900	247292680	1876	1876	1876	1876	0
575	20240405	104800	247292680	1876	1875	1876	1875	2163
576	20240405	104700	243237050	1876	1876	1876	1876	174
577	20240405	104600	242910626	1874	1876	1876	1874	4378
578	20240405	104500	234702563	1884	1884	1884	1884	1
579	20240405	104400	234700679	1884	1878	1884	1878	3000
580	20240405	104300	229063502	1878	1875	1878	1875	1005
581	20240405	104200	227179115	1879	1875	1879	1875	4106
582	20240405	104100	219480361	1880	1880	1880	1880	367
583	20240405	104000	218790401	1880	1875	1880	1875	2048
584	20240405	103900	214946661	1879	1875	1879	1875	221
585	20240405	103800	214532278	1875	1875	1880	1875	2892
586	20240405	103700	209109773	1880	1880	1880	1875	1002
587	20240405	103600	207231013	1875	1875	1875	1875	1016
588	20240405	103500	205326013	1875	1875	1875	1875	38
589	20240405	103400	205254763	1875	1875	1875	1875	5422
590	20240405	103300	195088513	1875	1877	1877	1875	1870
591	20240405	103200	191580914	1876	1876	1876	1876	5600
592	20240405	103100	181075314	1876	1877	1877	1876	16
593	20240405	103000	181045297	1876	1876	1876	1875	3472
594	20240405	102900	174533297	1876	1876	1876	1876	606
595	20240405	102800	173396441	1876	1880	1881	1876	18795
596	20240405	102700	138077046	1880	1881	1881	1880	9554
597	20240405	102600	120108381	1882	1882	1882	1882	111
598	20240405	102500	119899479	1882	1882	1882	1882	4
599	20240405	102400	119891951	1882	1882	1882	1882	147
600	20240405	102300	119615297	1882	1882	1882	1882	355
601	20240405	102200	118947187	1882	1882	1882	1882	775
602	20240405	102100	117488637	1881	1882	1882	1881	6
603	20240405	102000	117477350	1881	1882	1882	1881	85
604	20240405	101900	117317440	1882	1880	1882	1880	5537
605	20240405	101800	106907878	1880	1881	1881	1880	2605
606	20240405	101700	102008170	1881	1881	1881	1881	0
607	20240405	101600	102008170	1881	1881	1881	1881	248
608	20240405	101500	101541682	1881	1882	1882	1881	50
609	20240405	101400	101447630	1882	1882	1882	1882	0
610	20240405	101300	101447630	1882	1882	1882	1882	128
611	20240405	101200	101206734	1882	1883	1883	1882	2142
612	20240405	101100	97175390	1882	1882	1882	1882	1000
613	20240405	101000	95293390	1884	1884	1884	1884	1
614	20240405	100900	95291506	1882	1882	1882	1882	6936
615	20240405	100800	82237954	1883	1884	1884	1883	4306
616	20240405	100700	74129432	1884	1884	1884	1884	5
617	20240405	100600	74120012	1884	1884	1884	1884	469
618	20240405	100500	73236416	1884	1890	1890	1884	285
619	20240405	100400	72699405	1885	1886	1886	1885	52
620	20240405	100300	72601347	1890	1890	1890	1890	11
621	20240405	100200	72580557	1891	1891	1891	1891	0
622	20240405	100100	72580557	1891	1891	1891	1891	2
623	20240405	100000	72576775	1885	1885	1890	1885	489
624	20240405	095900	71654969	1891	1891	1891	1891	0
625	20240405	095800	71654969	1891	1891	1891	1891	5
626	20240405	095700	71645514	1891	1889	1891	1889	1001
627	20240405	095600	69753608	1889	1889	1889	1889	55
628	20240405	095500	69649713	1889	1889	1889	1889	1
629	20240405	095400	69647824	1883	1884	1884	1883	800
630	20240405	095300	68140922	1884	1884	1884	1884	397
631	20240405	095200	67392974	1884	1884	1885	1884	3390
632	20240405	095100	61006024	1885	1886	1886	1885	1332
633	20240405	095000	58494742	1890	1890	1890	1890	0
634	20240405	094900	58494742	1890	1890	1890	1890	0
635	20240405	094800	58494742	1890	1890	1890	1890	0
636	20240405	094700	58494742	1890	1890	1890	1890	0
637	20240405	094600	58494742	1890	1890	1890	1890	0
638	20240405	094500	58494742	1890	1889	1890	1889	500
639	20240405	094400	57549743	1890	1890	1890	1889	11
640	20240405	094300	57528954	1885	1885	1885	1885	100
641	20240405	094200	57340454	1890	1890	1890	1890	0
642	20240405	094100	57340454	1890	1890	1890	1890	1
643	20240405	094000	57338564	1890	1890	1890	1890	20
644	20240405	093900	57300764	1889	1888	1889	1888	200
645	20240405	093800	56923064	1888	1889	1889	1888	409
646	20240405	093700	56150564	1890	1890	1890	1890	478
647	20240405	093600	55247144	1890	1890	1890	1890	3
648	20240405	093500	55241474	1890	1890	1890	1890	0
649	20240405	093400	55241474	1890	1890	1890	1890	0
650	20240405	093300	55241474	1890	1890	1890	1890	50
651	20240405	093200	55146974	1890	1890	1890	1890	2
652	20240405	093100	55143194	1893	1890	1893	1890	1120
653	20240405	093000	53024204	1888	1888	1888	1888	200
654	20240405	092900	52646604	1888	1889	1889	1888	80
655	20240405	092800	52495514	1888	1888	1888	1888	0
656	20240405	092700	52495514	1888	1888	1888	1888	962
657	20240405	092600	50679258	1888	1888	1888	1888	2
658	20240405	092500	50675482	1884	1884	1884	1884	2185
659	20240405	092400	46558942	1884	1884	1884	1884	43
660	20240405	092300	46477930	1884	1888	1888	1884	814
661	20240405	092200	44944262	1884	1884	1884	1884	3
662	20240405	092100	44938610	1884	1885	1885	1884	843
663	20240405	092000	43350174	1888	1888	1888	1888	0
664	20240405	091900	43350174	1888	1888	1888	1887	235
665	20240405	091800	42906659	1885	1885	1885	1885	2166
666	20240405	091700	38823749	1886	1887	1887	1885	1783
667	20240405	091600	35461893	1887	1887	1887	1887	23
668	20240405	091500	35418492	1887	1887	1892	1887	205
669	20240405	091400	35031647	1886	1886	1886	1886	1
670	20240405	091300	35029761	1886	1887	1887	1886	1429
671	20240405	091200	32334451	1894	1894	1894	1894	1
672	20240405	091100	32332557	1886	1886	1886	1886	0
673	20240405	091000	32332557	1886	1895	1895	1886	1008
674	20240405	090900	30431204	1896	1896	1896	1896	0
675	20240405	090800	30431204	1896	1885	1896	1884	2196
676	20240405	090700	26293728	1884	1886	1886	1884	1105
677	20240405	090600	24211456	1884	1884	1884	1884	0
678	20240405	090500	24211456	1884	1885	1885	1884	1016
679	20240405	090400	22297112	1898	1893	1898	1893	624
680	20240405	090300	21115316	1890	1882	1890	1882	3504
681	20240405	090200	14512220	1882	1882	1882	1882	406
682	20240405	090100	13748128	1882	1885	1885	1882	440
683	20240405	090000	12919148	1886	1886	1890	1886	6850