KissMeData/388790/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	205600	205005715	1876	1876	1876	1876	682
3	20240412	205500	205005715	1876	1876	1876	1876	0
4	20240412	205400	205005715	1876	1876	1876	1876	0
5	20240412	205300	205005715	1876	1876	1876	1876	0
6	20240412	205200	205005715	1876	1876	1876	1876	0
7	20240412	205100	205005715	1876	1876	1876	1876	0
8	20240412	205000	205005715	1876	1876	1876	1876	0
9	20240412	204900	205005715	1876	1876	1876	1876	0
10	20240412	204800	205005715	1876	1876	1876	1876	0
11	20240412	204700	205005715	1876	1876	1876	1876	0
12	20240412	204600	205005715	1876	1876	1876	1876	0
13	20240412	204500	205005715	1876	1876	1876	1876	0
14	20240412	204400	205005715	1876	1876	1876	1876	0
15	20240412	204300	205005715	1876	1876	1876	1876	0
16	20240412	204200	205005715	1876	1876	1876	1876	0
17	20240412	204100	205005715	1876	1876	1876	1876	0
18	20240412	204000	205005715	1876	1876	1876	1876	0
19	20240412	203900	205005715	1876	1876	1876	1876	0
20	20240412	203800	205005715	1876	1876	1876	1876	0
21	20240412	203700	205005715	1876	1876	1876	1876	0
22	20240412	203600	205005715	1876	1876	1876	1876	0
23	20240412	203500	205005715	1876	1876	1876	1876	0
24	20240412	203400	205005715	1876	1876	1876	1876	0
25	20240412	203300	205005715	1876	1876	1876	1876	0
26	20240412	203200	205005715	1876	1876	1876	1876	0
27	20240412	203100	205005715	1876	1876	1876	1876	0
28	20240412	203000	205005715	1876	1876	1876	1876	0
29	20240412	202900	205005715	1876	1876	1876	1876	0
30	20240412	202800	205005715	1876	1876	1876	1876	0
31	20240412	202700	205005715	1876	1876	1876	1876	0
32	20240412	202600	205005715	1876	1876	1876	1876	682
33	20240412	202500	205005715	1876	1876	1876	1876	0
34	20240412	202400	205005715	1876	1876	1876	1876	0
35	20240412	202300	205005715	1876	1876	1876	1876	0
36	20240412	202200	205005715	1876	1876	1876	1876	0
37	20240412	202100	205005715	1876	1876	1876	1876	0
38	20240412	202000	205005715	1876	1876	1876	1876	0
39	20240412	201900	205005715	1876	1876	1876	1876	0
40	20240412	201800	205005715	1876	1876	1876	1876	0
41	20240412	201700	205005715	1876	1876	1876	1876	0
42	20240412	201600	205005715	1876	1876	1876	1876	0
43	20240412	201500	205005715	1876	1876	1876	1876	0
44	20240412	201400	205005715	1876	1876	1876	1876	0
45	20240412	201300	205005715	1876	1876	1876	1876	0
46	20240412	201200	205005715	1876	1876	1876	1876	0
47	20240412	201100	205005715	1876	1876	1876	1876	0
48	20240412	201000	205005715	1876	1876	1876	1876	0
49	20240412	200900	205005715	1876	1876	1876	1876	0
50	20240412	200800	205005715	1876	1876	1876	1876	0
51	20240412	200700	205005715	1876	1876	1876	1876	0
52	20240412	200600	205005715	1876	1876	1876	1876	0
53	20240412	200500	205005715	1876	1876	1876	1876	0
54	20240412	200400	205005715	1876	1876	1876	1876	0
55	20240412	200300	205005715	1876	1876	1876	1876	0
56	20240412	200200	205005715	1876	1876	1876	1876	0
57	20240412	200100	205005715	1876	1876	1876	1876	0
58	20240412	200000	205005715	1876	1876	1876	1876	0
59	20240412	195900	205005715	1876	1876	1876	1876	0
60	20240412	195800	205005715	1876	1876	1876	1876	0
61	20240412	195700	205005715	1876	1876	1876	1876	0
62	20240412	195600	205005715	1876	1876	1876	1876	682
63	20240412	195500	205005715	1876	1876	1876	1876	0
64	20240412	195400	205005715	1876	1876	1876	1876	0
65	20240412	195300	205005715	1876	1876	1876	1876	0
66	20240412	195200	205005715	1876	1876	1876	1876	0
67	20240412	195100	205005715	1876	1876	1876	1876	0
68	20240412	195000	205005715	1876	1876	1876	1876	0
69	20240412	194900	205005715	1876	1876	1876	1876	0
70	20240412	194800	205005715	1876	1876	1876	1876	0
71	20240412	194700	205005715	1876	1876	1876	1876	0
72	20240412	194600	205005715	1876	1876	1876	1876	0
73	20240412	194500	205005715	1876	1876	1876	1876	0
74	20240412	194400	205005715	1876	1876	1876	1876	0
75	20240412	194300	205005715	1876	1876	1876	1876	0
76	20240412	194200	205005715	1876	1876	1876	1876	0
77	20240412	194100	205005715	1876	1876	1876	1876	0
78	20240412	194000	205005715	1876	1876	1876	1876	0
79	20240412	193900	205005715	1876	1876	1876	1876	0
80	20240412	193800	205005715	1876	1876	1876	1876	0
81	20240412	193700	205005715	1876	1876	1876	1876	0
82	20240412	193600	205005715	1876	1876	1876	1876	0
83	20240412	193500	205005715	1876	1876	1876	1876	0
84	20240412	193400	205005715	1876	1876	1876	1876	0
85	20240412	193300	205005715	1876	1876	1876	1876	0
86	20240412	193200	205005715	1876	1876	1876	1876	0
87	20240412	193100	205005715	1876	1876	1876	1876	0
88	20240412	193000	205005715	1876	1876	1876	1876	0
89	20240412	192900	205005715	1876	1876	1876	1876	0
90	20240412	192800	205005715	1876	1876	1876	1876	0
91	20240412	192700	205005715	1876	1876	1876	1876	0
92	20240412	192600	205005715	1876	1876	1876	1876	682
93	20240412	192500	205005715	1876	1876	1876	1876	0
94	20240412	192400	205005715	1876	1876	1876	1876	0
95	20240412	192300	205005715	1876	1876	1876	1876	0
96	20240412	192200	205005715	1876	1876	1876	1876	0
97	20240412	192100	205005715	1876	1876	1876	1876	0
98	20240412	192000	205005715	1876	1876	1876	1876	0
99	20240412	191900	205005715	1876	1876	1876	1876	0
100	20240412	191800	205005715	1876	1876	1876	1876	0
101	20240412	191700	205005715	1876	1876	1876	1876	0
102	20240412	191600	205005715	1876	1876	1876	1876	0
103	20240412	191500	205005715	1876	1876	1876	1876	0
104	20240412	191400	205005715	1876	1876	1876	1876	0
105	20240412	191300	205005715	1876	1876	1876	1876	0
106	20240412	191200	205005715	1876	1876	1876	1876	0
107	20240412	191100	205005715	1876	1876	1876	1876	0
108	20240412	191000	205005715	1876	1876	1876	1876	0
109	20240412	190900	205005715	1876	1876	1876	1876	0
110	20240412	190800	205005715	1876	1876	1876	1876	0
111	20240412	190700	205005715	1876	1876	1876	1876	0
112	20240412	190600	205005715	1876	1876	1876	1876	0
113	20240412	190500	205005715	1876	1876	1876	1876	0
114	20240412	190400	205005715	1876	1876	1876	1876	0
115	20240412	190300	205005715	1876	1876	1876	1876	0
116	20240412	190200	205005715	1876	1876	1876	1876	0
117	20240412	190100	205005715	1876	1876	1876	1876	0
118	20240412	190000	205005715	1876	1876	1876	1876	0
119	20240412	185900	205005715	1876	1876	1876	1876	0
120	20240412	185800	205005715	1876	1876	1876	1876	0
121	20240412	185700	205005715	1876	1876	1876	1876	0
122	20240412	185600	205005715	1876	1876	1876	1876	682
123	20240412	185500	205005715	1876	1876	1876	1876	0
124	20240412	185400	205005715	1876	1876	1876	1876	0
125	20240412	185300	205005715	1876	1876	1876	1876	0
126	20240412	185200	205005715	1876	1876	1876	1876	0
127	20240412	185100	205005715	1876	1876	1876	1876	0
128	20240412	185000	205005715	1876	1876	1876	1876	0
129	20240412	184900	205005715	1876	1876	1876	1876	0
130	20240412	184800	205005715	1876	1876	1876	1876	0
131	20240412	184700	205005715	1876	1876	1876	1876	0
132	20240412	184600	205005715	1876	1876	1876	1876	0
133	20240412	184500	205005715	1876	1876	1876	1876	0
134	20240412	184400	205005715	1876	1876	1876	1876	0
135	20240412	184300	205005715	1876	1876	1876	1876	0
136	20240412	184200	205005715	1876	1876	1876	1876	0
137	20240412	184100	205005715	1876	1876	1876	1876	0
138	20240412	184000	205005715	1876	1876	1876	1876	0
139	20240412	183900	205005715	1876	1876	1876	1876	0
140	20240412	183800	205005715	1876	1876	1876	1876	0
141	20240412	183700	205005715	1876	1876	1876	1876	0
142	20240412	183600	205005715	1876	1876	1876	1876	0
143	20240412	183500	205005715	1876	1876	1876	1876	0
144	20240412	183400	205005715	1876	1876	1876	1876	0
145	20240412	183300	205005715	1876	1876	1876	1876	0
146	20240412	183200	205005715	1876	1876	1876	1876	0
147	20240412	183100	205005715	1876	1876	1876	1876	0
148	20240412	183000	205005715	1876	1876	1876	1876	0
149	20240412	182900	205005715	1876	1876	1876	1876	0
150	20240412	182800	205005715	1876	1876	1876	1876	0
151	20240412	182700	205005715	1876	1876	1876	1876	0
152	20240412	182600	205005715	1876	1876	1876	1876	682
153	20240412	182500	205005715	1876	1876	1876	1876	0
154	20240412	182400	205005715	1876	1876	1876	1876	0
155	20240412	182300	205005715	1876	1876	1876	1876	0
156	20240412	182200	205005715	1876	1876	1876	1876	0
157	20240412	182100	205005715	1876	1876	1876	1876	0
158	20240412	182000	205005715	1876	1876	1876	1876	0
159	20240412	181900	205005715	1876	1876	1876	1876	0
160	20240412	181800	205005715	1876	1876	1876	1876	0
161	20240412	181700	205005715	1876	1876	1876	1876	0
162	20240412	181600	205005715	1876	1876	1876	1876	0
163	20240412	181500	205005715	1876	1876	1876	1876	0
164	20240412	181400	205005715	1876	1876	1876	1876	0
165	20240412	181300	205005715	1876	1876	1876	1876	0
166	20240412	181200	205005715	1876	1876	1876	1876	0
167	20240412	181100	205005715	1876	1876	1876	1876	0
168	20240412	181000	205005715	1876	1876	1876	1876	0
169	20240412	180900	205005715	1876	1876	1876	1876	0
170	20240412	180800	205005715	1876	1876	1876	1876	0
171	20240412	180700	205005715	1876	1876	1876	1876	0
172	20240412	180600	205005715	1876	1876	1876	1876	0
173	20240412	180500	205005715	1876	1876	1876	1876	0
174	20240412	180400	205005715	1876	1876	1876	1876	0
175	20240412	180300	205005715	1876	1876	1876	1876	0
176	20240412	180200	205005715	1876	1876	1876	1876	0
177	20240412	180100	205005715	1876	1876	1876	1876	0
178	20240412	180000	205005715	1876	1876	1876	1876	0
179	20240412	175900	205005715	1876	1876	1876	1876	0
180	20240412	175800	205005715	1876	1876	1876	1876	0
181	20240412	175700	205005715	1876	1876	1876	1876	0
182	20240412	175600	205005715	1876	1876	1876	1876	682
183	20240412	175500	205005715	1876	1876	1876	1876	0
184	20240412	175400	205005715	1876	1876	1876	1876	0
185	20240412	175300	205005715	1876	1876	1876	1876	0
186	20240412	175200	205005715	1876	1876	1876	1876	0
187	20240412	175100	205005715	1876	1876	1876	1876	0
188	20240412	175000	205005715	1876	1876	1876	1876	0
189	20240412	174900	205005715	1876	1876	1876	1876	0
190	20240412	174800	205005715	1876	1876	1876	1876	0
191	20240412	174700	205005715	1876	1876	1876	1876	0
192	20240412	174600	205005715	1876	1876	1876	1876	0
193	20240412	174500	205005715	1876	1876	1876	1876	0
194	20240412	174400	205005715	1876	1876	1876	1876	0
195	20240412	174300	205005715	1876	1876	1876	1876	0
196	20240412	174200	205005715	1876	1876	1876	1876	0
197	20240412	174100	205005715	1876	1876	1876	1876	0
198	20240412	174000	205005715	1876	1876	1876	1876	0
199	20240412	173900	205005715	1876	1876	1876	1876	0
200	20240412	173800	205005715	1876	1876	1876	1876	0
201	20240412	173700	205005715	1876	1876	1876	1876	0
202	20240412	173600	205005715	1876	1876	1876	1876	0
203	20240412	173500	205005715	1876	1876	1876	1876	0
204	20240412	173400	205005715	1876	1876	1876	1876	0
205	20240412	173300	205005715	1876	1876	1876	1876	0
206	20240412	173200	205005715	1876	1876	1876	1876	0
207	20240412	173100	205005715	1876	1876	1876	1876	0
208	20240412	173000	205005715	1876	1876	1876	1876	0
209	20240412	172900	205005715	1876	1876	1876	1876	0
210	20240412	172800	205005715	1876	1876	1876	1876	0
211	20240412	172700	205005715	1876	1876	1876	1876	0
212	20240412	172600	205005715	1876	1876	1876	1876	682
213	20240412	172500	205005715	1876	1876	1876	1876	0
214	20240412	172400	205005715	1876	1876	1876	1876	0
215	20240412	172300	205005715	1876	1876	1876	1876	0
216	20240412	172200	205005715	1876	1876	1876	1876	0
217	20240412	172100	205005715	1876	1876	1876	1876	0
218	20240412	172000	205005715	1876	1876	1876	1876	0
219	20240412	171900	205005715	1876	1876	1876	1876	0
220	20240412	171800	205005715	1876	1876	1876	1876	0
221	20240412	171700	205005715	1876	1876	1876	1876	0
222	20240412	171600	205005715	1876	1876	1876	1876	0
223	20240412	171500	205005715	1876	1876	1876	1876	0
224	20240412	171400	205005715	1876	1876	1876	1876	0
225	20240412	171300	205005715	1876	1876	1876	1876	0
226	20240412	171200	205005715	1876	1876	1876	1876	0
227	20240412	171100	205005715	1876	1876	1876	1876	0
228	20240412	171000	205005715	1876	1876	1876	1876	0
229	20240412	170900	205005715	1876	1876	1876	1876	0
230	20240412	170800	205005715	1876	1876	1876	1876	0
231	20240412	170700	205005715	1876	1876	1876	1876	0
232	20240412	170600	205005715	1876	1876	1876	1876	0
233	20240412	170500	205005715	1876	1876	1876	1876	0
234	20240412	170400	205005715	1876	1876	1876	1876	0
235	20240412	170300	205005715	1876	1876	1876	1876	0
236	20240412	170200	205005715	1876	1876	1876	1876	0
237	20240412	170100	205005715	1876	1876	1876	1876	0
238	20240412	170000	205005715	1876	1876	1876	1876	0
239	20240412	165900	205005715	1876	1876	1876	1876	0
240	20240412	165800	205005715	1876	1876	1876	1876	0
241	20240412	165700	205005715	1876	1876	1876	1876	0
242	20240412	165600	205005715	1876	1876	1876	1876	682
243	20240412	165500	205005715	1876	1876	1876	1876	0
244	20240412	165400	205005715	1876	1876	1876	1876	0
245	20240412	165300	205005715	1876	1876	1876	1876	0
246	20240412	165200	205005715	1876	1876	1876	1876	0
247	20240412	165100	205005715	1876	1876	1876	1876	0
248	20240412	165000	205005715	1876	1876	1876	1876	0
249	20240412	164900	205005715	1876	1876	1876	1876	0
250	20240412	164800	205005715	1876	1876	1876	1876	0
251	20240412	164700	205005715	1876	1876	1876	1876	0
252	20240412	164600	205005715	1876	1876	1876	1876	0
253	20240412	164500	205005715	1876	1876	1876	1876	0
254	20240412	164400	205005715	1876	1876	1876	1876	0
255	20240412	164300	205005715	1876	1876	1876	1876	0
256	20240412	164200	205005715	1876	1876	1876	1876	0
257	20240412	164100	205005715	1876	1876	1876	1876	0
258	20240412	164000	205005715	1876	1876	1876	1876	0
259	20240412	163900	205005715	1876	1876	1876	1876	0
260	20240412	163800	205005715	1876	1876	1876	1876	0
261	20240412	163700	205005715	1876	1876	1876	1876	0
262	20240412	163600	205005715	1876	1876	1876	1876	0
263	20240412	163500	205005715	1876	1876	1876	1876	0
264	20240412	163400	205005715	1876	1876	1876	1876	0
265	20240412	163300	205005715	1876	1876	1876	1876	0
266	20240412	163200	205005715	1876	1876	1876	1876	0
267	20240412	163100	205005715	1876	1876	1876	1876	0
268	20240412	163000	205005715	1876	1876	1876	1876	0
269	20240412	162900	205005715	1876	1876	1876	1876	0
270	20240412	162800	205005715	1876	1876	1876	1876	0
271	20240412	162700	205005715	1876	1876	1876	1876	0
272	20240412	162600	205005715	1876	1876	1876	1876	682
273	20240412	162500	205005715	1876	1876	1876	1876	0
274	20240412	162400	205005715	1876	1876	1876	1876	0
275	20240412	162300	205005715	1876	1876	1876	1876	0
276	20240412	162200	205005715	1876	1876	1876	1876	0
277	20240412	162100	205005715	1876	1876	1876	1876	0
278	20240412	162000	205005715	1876	1876	1876	1876	0
279	20240412	161900	205005715	1876	1876	1876	1876	0
280	20240412	161800	205005715	1876	1876	1876	1876	0
281	20240412	161700	205005715	1876	1876	1876	1876	0
282	20240412	161600	205005715	1876	1876	1876	1876	0
283	20240412	161500	205005715	1876	1876	1876	1876	0
284	20240412	161400	205005715	1876	1876	1876	1876	0
285	20240412	161300	205005715	1876	1876	1876	1876	0
286	20240412	161200	205005715	1876	1876	1876	1876	0
287	20240412	161100	205005715	1876	1876	1876	1876	0
288	20240412	161000	205005715	1876	1876	1876	1876	0
289	20240412	160900	205005715	1876	1876	1876	1876	0
290	20240412	160800	205005715	1876	1876	1876	1876	0
291	20240412	160700	205005715	1876	1876	1876	1876	0
292	20240412	160600	205005715	1876	1876	1876	1876	0
293	20240412	160500	205005715	1876	1876	1876	1876	0
294	20240412	160400	205005715	1876	1876	1876	1876	0
295	20240412	160300	205005715	1876	1876	1876	1876	0
296	20240412	160200	205005715	1876	1876	1876	1876	0
297	20240412	160100	205005715	1876	1876	1876	1876	0
298	20240412	160000	205005715	1876	1876	1876	1876	0
299	20240412	155900	205005715	1876	1876	1876	1876	0
300	20240412	155800	205005715	1876	1876	1876	1876	0
301	20240412	155700	205005715	1876	1876	1876	1876	0
302	20240412	155600	205005715	1876	1876	1876	1876	682
303	20240412	155500	205005715	1876	1876	1876	1876	0
304	20240412	155400	205005715	1876	1876	1876	1876	0
305	20240412	155300	205005715	1876	1876	1876	1876	0
306	20240412	155200	205005715	1876	1876	1876	1876	0
307	20240412	155100	205005715	1876	1876	1876	1876	0
308	20240412	155000	205005715	1876	1876	1876	1876	0
309	20240412	154900	205005715	1876	1876	1876	1876	0
310	20240412	154800	205005715	1876	1876	1876	1876	0
311	20240412	154700	205005715	1876	1876	1876	1876	0
312	20240412	154600	205005715	1876	1876	1876	1876	0
313	20240412	154500	205005715	1876	1876	1876	1876	0
314	20240412	154400	205005715	1876	1876	1876	1876	0
315	20240412	154300	205005715	1876	1876	1876	1876	0
316	20240412	154200	205005715	1876	1876	1876	1876	0
317	20240412	154100	205005715	1876	1876	1876	1876	0
318	20240412	154000	205005715	1876	1876	1876	1876	0
319	20240412	153900	205005715	1876	1876	1876	1876	0
320	20240412	153800	205005715	1876	1876	1876	1876	0
321	20240412	153700	205005715	1876	1876	1876	1876	0
322	20240412	153600	205005715	1876	1876	1876	1876	0
323	20240412	153500	205005715	1876	1876	1876	1876	0
324	20240412	153400	205005715	1876	1876	1876	1876	0
325	20240412	153300	205005715	1876	1876	1876	1876	0
326	20240412	153200	205005715	1876	1876	1876	1876	0
327	20240412	153100	205005715	1876	1876	1876	1876	0
328	20240412	153000	205005715	1876	1876	1876	1876	682
329	20240412	152900	203726283	1885	1885	1885	1885	0
330	20240412	152800	203726283	1885	1885	1885	1885	0
331	20240412	152700	203726283	1885	1885	1885	1885	0
332	20240412	152600	203726283	1885	1885	1885	1885	0
333	20240412	152500	203726283	1885	1885	1885	1885	0
334	20240412	152400	203726283	1885	1885	1885	1885	0
335	20240412	152300	203726283	1885	1885	1885	1885	0
336	20240412	152200	203726283	1885	1885	1885	1885	0
337	20240412	152100	203726283	1885	1885	1885	1885	0
338	20240412	152000	203726283	1885	1885	1885	1885	0
339	20240412	151900	203726283	1885	1885	1885	1885	253
340	20240412	151800	203249378	1885	1883	1885	1876	118
341	20240412	151700	203027386	1885	1885	1885	1885	110
342	20240412	151600	202820036	1885	1885	1885	1885	1990
343	20240412	151500	199068886	1885	1885	1885	1885	0
344	20240412	151400	199068886	1885	1885	1885	1885	24
345	20240412	151300	199023646	1885	1885	1885	1885	0
346	20240412	151200	199023646	1885	1885	1885	1885	0
347	20240412	151100	199023646	1885	1885	1885	1885	49
348	20240412	151000	198931281	1885	1885	1885	1885	18
349	20240412	150900	198897351	1885	1885	1885	1885	17
350	20240412	150800	198865306	1885	1876	1885	1875	68
351	20240412	150700	198737208	1888	1888	1888	1888	21
352	20240412	150600	198697560	1888	1888	1888	1888	2
353	20240412	150500	198693784	1875	1876	1876	1875	1158
354	20240412	150400	196521412	1876	1876	1876	1876	160
355	20240412	150300	196221252	1888	1888	1888	1888	0
356	20240412	150200	196221252	1888	1888	1888	1888	5
357	20240412	150100	196211812	1888	1888	1888	1888	0
358	20240412	150000	196211812	1888	1875	1888	1875	67
359	20240412	145900	196085784	1875	1876	1876	1875	37
360	20240412	145800	196016376	1889	1889	1889	1889	0
361	20240412	145700	196016376	1889	1889	1889	1889	2
362	20240412	145600	196012598	1890	1889	1890	1889	38
363	20240412	145500	195940811	1874	1874	1874	1874	0
364	20240412	145400	195940811	1874	1874	1874	1874	36
365	20240412	145300	195873347	1882	1890	1890	1882	538
366	20240412	145200	194860543	1890	1889	1890	1889	98
367	20240412	145100	194675418	1882	1880	1882	1880	1325
368	20240412	145000	192182245	1873	1873	1873	1873	0
369	20240412	144900	192182245	1873	1873	1873	1873	10
370	20240412	144800	192163515	1871	1871	1871	1871	0
371	20240412	144700	192163515	1871	1871	1871	1871	0
372	20240412	144600	192163515	1871	1871	1871	1871	37
373	20240412	144500	192094288	1870	1874	1874	1870	1100
374	20240412	144400	190036538	1874	1874	1874	1874	0
375	20240412	144300	190036538	1874	1875	1875	1874	200
376	20240412	144200	189661730	1874	1874	1874	1874	0
377	20240412	144100	189661730	1874	1874	1874	1874	421
378	20240412	144000	188872776	1881	1881	1881	1881	0
379	20240412	143900	188872776	1881	1881	1881	1881	0
380	20240412	143800	188872776	1881	1881	1881	1881	10
381	20240412	143700	188853966	1870	1874	1874	1870	1600
382	20240412	143600	185861296	1873	1878	1878	1873	17
383	20240412	143500	185829416	1876	1876	1876	1876	29
384	20240412	143400	185775012	1882	1882	1882	1882	1
385	20240412	143300	185773130	1882	1882	1882	1882	157
386	20240412	143200	185477656	1882	1882	1882	1882	2
387	20240412	143100	185473892	1882	1882	1882	1882	157
388	20240412	143000	185178418	1882	1882	1882	1882	0
389	20240412	142900	185178418	1882	1882	1882	1882	2
390	20240412	142800	185174654	1882	1882	1882	1882	0
391	20240412	142700	185174654	1882	1882	1882	1882	2
392	20240412	142600	185170890	1882	1882	1882	1882	0
393	20240412	142500	185170890	1882	1882	1882	1882	0
394	20240412	142400	185170890	1882	1882	1882	1882	0
395	20240412	142300	185170890	1882	1882	1882	1882	0
396	20240412	142200	185170890	1882	1882	1882	1882	1
397	20240412	142100	185169008	1882	1882	1882	1882	3
398	20240412	142000	185163362	1882	1882	1882	1882	4
399	20240412	141900	185155834	1882	1882	1882	1882	213
400	20240412	141800	184754968	1882	1882	1882	1882	0
401	20240412	141700	184754968	1882	1882	1882	1882	0
402	20240412	141600	184754968	1882	1882	1882	1882	11
403	20240412	141500	184734266	1882	1881	1882	1881	10
404	20240412	141400	184715455	1872	1872	1872	1872	0
405	20240412	141300	184715455	1872	1872	1872	1872	9
406	20240412	141200	184698607	1882	1882	1882	1882	0
407	20240412	141100	184698607	1882	1882	1882	1882	30
408	20240412	141000	184642147	1882	1882	1882	1882	10
409	20240412	140900	184623327	1871	1871	1871	1871	33
410	20240412	140800	184561584	1871	1873	1873	1871	40
411	20240412	140700	184486723	1882	1882	1882	1882	0
412	20240412	140600	184486723	1882	1882	1882	1882	0
413	20240412	140500	184486723	1882	1881	1882	1878	1003
414	20240412	140400	182600097	1881	1882	1882	1881	14
415	20240412	140300	182573759	1881	1881	1881	1881	0
416	20240412	140200	182573759	1881	1881	1881	1881	60
417	20240412	140100	182460899	1881	1881	1881	1881	1000
418	20240412	140000	180579899	1882	1882	1882	1882	0
419	20240412	135900	180579899	1882	1882	1882	1882	0
420	20240412	135800	180579899	1882	1881	1882	1881	618
421	20240412	135700	179417438	1881	1881	1881	1881	0
422	20240412	135600	179417438	1881	1881	1881	1881	36
423	20240412	135500	179349722	1871	1878	1878	1871	2759
424	20240412	135400	174182715	1877	1877	1877	1877	1
425	20240412	135300	174180838	1881	1881	1881	1881	0
426	20240412	135200	174180838	1881	1881	1881	1878	4
427	20240412	135100	174173317	1881	1881	1881	1881	0
428	20240412	135000	174173317	1881	1881	1881	1881	3
429	20240412	134900	174167674	1878	1878	1878	1877	151
430	20240412	134800	173884131	1878	1880	1880	1878	20
431	20240412	134700	173846567	1881	1881	1881	1881	0
432	20240412	134600	173846567	1881	1881	1881	1881	1
433	20240412	134500	173844686	1881	1881	1881	1881	0
434	20240412	134400	173844686	1881	1881	1881	1881	4
435	20240412	134300	173837162	1881	1881	1881	1881	2
436	20240412	134200	173833400	1875	1875	1875	1875	0
437	20240412	134100	173833400	1875	1875	1875	1875	0
438	20240412	134000	173833400	1875	1875	1875	1875	0
439	20240412	133900	173833400	1875	1875	1875	1875	9
440	20240412	133800	173816525	1880	1880	1880	1880	0
441	20240412	133700	173816525	1880	1880	1880	1880	50
442	20240412	133600	173722525	1880	1880	1881	1880	255
443	20240412	133500	173243124	1880	1880	1880	1880	0
444	20240412	133400	173243124	1880	1880	1880	1880	1
445	20240412	133300	173241244	1880	1880	1880	1880	0
446	20240412	133200	173241244	1880	1880	1880	1880	1
447	20240412	133100	173239364	1880	1881	1882	1880	5932
448	20240412	133000	162086588	1882	1882	1882	1882	16
449	20240412	132900	162056476	1882	1882	1882	1882	72
450	20240412	132800	161920972	1882	1882	1882	1882	0
451	20240412	132700	161920972	1882	1882	1882	1882	0
452	20240412	132600	161920972	1882	1882	1882	1882	21
453	20240412	132500	161881450	1881	1883	1883	1881	2378
454	20240412	132400	157408035	1890	1882	1890	1882	50
455	20240412	132300	157313815	1882	1882	1882	1882	14
456	20240412	132200	157287467	1890	1890	1890	1890	10
457	20240412	132100	157268567	1890	1890	1890	1890	0
458	20240412	132000	157268567	1890	1890	1890	1890	0
459	20240412	131900	157268567	1890	1890	1890	1890	0
460	20240412	131800	157268567	1890	1890	1890	1890	7
461	20240412	131700	157255337	1890	1890	1890	1890	0
462	20240412	131600	157255337	1890	1890	1890	1890	0
463	20240412	131500	157255337	1890	1890	1890	1890	0
464	20240412	131400	157255337	1890	1890	1890	1890	0
465	20240412	131300	157255337	1890	1890	1890	1890	0
466	20240412	131200	157255337	1890	1890	1890	1890	14
467	20240412	131100	157228877	1882	1889	1889	1882	214
468	20240412	131000	156826122	1890	1890	1890	1890	0
469	20240412	130900	156826122	1890	1890	1890	1890	0
470	20240412	130800	156826122	1890	1890	1890	1890	0
471	20240412	130700	156826122	1890	1890	1890	1890	0
472	20240412	130600	156826122	1890	1890	1890	1890	33
473	20240412	130500	156763752	1890	1890	1890	1890	0
474	20240412	130400	156763752	1890	1885	1890	1882	341
475	20240412	130300	156120592	1890	1890	1890	1890	0
476	20240412	130200	156120592	1890	1890	1890	1890	9
477	20240412	130100	156103582	1891	1891	1891	1891	4
478	20240412	130000	156096018	1894	1894	1894	1894	1
479	20240412	125900	156094124	1890	1890	1890	1890	0
480	20240412	125800	156094124	1890	1890	1890	1890	0
481	20240412	125700	156094124	1890	1891	1891	1890	12
482	20240412	125600	156071439	1894	1894	1894	1894	0
483	20240412	125500	156071439	1894	1894	1894	1894	0
484	20240412	125400	156071439	1894	1894	1894	1894	2
485	20240412	125300	156067651	1894	1894	1894	1894	0
486	20240412	125200	156067651	1894	1894	1894	1894	0
487	20240412	125100	156067651	1894	1894	1894	1894	3
488	20240412	125000	156061969	1894	1894	1894	1894	113
489	20240412	124900	155847947	1894	1894	1894	1894	56
490	20240412	124800	155741883	1895	1895	1895	1895	0
491	20240412	124700	155741883	1895	1895	1895	1895	0
492	20240412	124600	155741883	1895	1895	1895	1895	0
493	20240412	124500	155741883	1895	1895	1895	1895	0
494	20240412	124400	155741883	1895	1895	1895	1895	0
495	20240412	124300	155741883	1895	1895	1895	1895	0
496	20240412	124200	155741883	1895	1895	1895	1895	0
497	20240412	124100	155741883	1895	1895	1895	1895	0
498	20240412	124000	155741883	1895	1895	1895	1895	0
499	20240412	123900	155741883	1895	1895	1895	1895	0
500	20240412	123800	155741883	1895	1895	1895	1895	9
501	20240412	123700	155724828	1890	1891	1891	1890	4
502	20240412	123600	155717265	1890	1890	1890	1890	0
503	20240412	123500	155717265	1890	1890	1890	1890	25
504	20240412	123400	155670015	1885	1885	1885	1885	0
505	20240412	123300	155670015	1885	1885	1887	1885	1034
506	20240412	123200	153720915	1885	1886	1886	1885	3500
507	20240412	123100	147123154	1897	1897	1897	1897	0
508	20240412	123000	147123154	1897	1897	1897	1897	0
509	20240412	122900	147123154	1897	1897	1897	1897	0
510	20240412	122800	147123154	1897	1897	1897	1897	0
511	20240412	122700	147123154	1897	1898	1898	1897	34
512	20240412	122600	147058641	1887	1887	1887	1887	41
513	20240412	122500	146981274	1898	1898	1898	1898	1
514	20240412	122400	146979376	1898	1898	1898	1898	0
515	20240412	122300	146979376	1898	1898	1898	1898	0
516	20240412	122200	146979376	1898	1898	1898	1898	0
517	20240412	122100	146979376	1898	1898	1898	1898	1
518	20240412	122000	146977478	1898	1887	1898	1887	93
519	20240412	121900	146801206	1898	1898	1898	1898	0
520	20240412	121800	146801206	1898	1887	1898	1886	81
521	20240412	121700	146647921	1886	1891	1891	1886	959
522	20240412	121600	144838268	1890	1890	1890	1890	0
523	20240412	121500	144838268	1890	1890	1890	1890	0
524	20240412	121400	144838268	1890	1889	1890	1888	671
525	20240412	121300	143570727	1890	1890	1890	1890	0
526	20240412	121200	143570727	1890	1890	1890	1890	0
527	20240412	121100	143570727	1890	1890	1890	1890	1
528	20240412	121000	143568837	1890	1889	1890	1889	7
529	20240412	120900	143555608	1890	1890	1890	1890	1
530	20240412	120800	143553718	1890	1890	1890	1890	0
531	20240412	120700	143553718	1890	1890	1890	1890	193
532	20240412	120600	143188948	1890	1890	1890	1890	300
533	20240412	120500	142621948	1890	1890	1890	1890	1
534	20240412	120400	142620058	1891	1891	1891	1891	1
535	20240412	120300	142618167	1891	1891	1891	1891	2
536	20240412	120200	142614385	1891	1891	1891	1891	1
537	20240412	120100	142612494	1891	1891	1891	1891	0
538	20240412	120000	142612494	1891	1891	1891	1891	2
539	20240412	115900	142608712	1891	1891	1891	1891	0
540	20240412	115800	142608712	1891	1891	1891	1891	2
541	20240412	115700	142604930	1891	1891	1891	1891	0
542	20240412	115600	142604930	1891	1891	1891	1891	1
543	20240412	115500	142603039	1891	1891	1891	1891	3
544	20240412	115400	142597366	1891	1891	1891	1891	53
545	20240412	115300	142497143	1890	1890	1890	1890	0
546	20240412	115200	142497143	1890	1890	1890	1890	0
547	20240412	115100	142497143	1890	1890	1890	1890	0
548	20240412	115000	142497143	1890	1890	1890	1890	0
549	20240412	114900	142497143	1890	1891	1891	1890	2365
550	20240412	114800	138026270	1891	1893	1893	1891	2625
551	20240412	114700	133058922	1894	1894	1894	1894	0
552	20240412	114600	133058922	1894	1894	1894	1894	450
553	20240412	114500	132206622	1895	1895	1895	1895	3
554	20240412	114400	132200937	1895	1895	1895	1895	41
555	20240412	114300	132123242	1894	1894	1894	1894	0
556	20240412	114200	132123242	1894	1894	1894	1894	0
557	20240412	114100	132123242	1894	1894	1894	1894	0
558	20240412	114000	132123242	1894	1894	1894	1894	250
559	20240412	113900	131649742	1895	1895	1895	1895	20
560	20240412	113800	131611842	1895	1895	1895	1895	1
561	20240412	113700	131609947	1895	1895	1895	1895	973
562	20240412	113600	129766112	1895	1895	1895	1895	0
563	20240412	113500	129766112	1895	1895	1895	1895	7
564	20240412	113400	129752847	1894	1894	1894	1894	100
565	20240412	113300	129563447	1893	1893	1893	1893	0
566	20240412	113200	129563447	1893	1893	1893	1893	0
567	20240412	113100	129563447	1893	1893	1893	1893	0
568	20240412	113000	129563447	1893	1893	1893	1893	0
569	20240412	112900	129563447	1893	1893	1893	1893	0
570	20240412	112800	129563447	1893	1893	1893	1893	0
571	20240412	112700	129563447	1893	1893	1893	1893	0
572	20240412	112600	129563447	1893	1893	1893	1893	0
573	20240412	112500	129563447	1893	1893	1893	1893	0
574	20240412	112400	129563447	1893	1893	1893	1893	26
575	20240412	112300	129514229	1899	1899	1899	1899	0
576	20240412	112200	129514229	1899	1900	1900	1899	490
577	20240412	112100	128583718	1900	1900	1900	1900	0
578	20240412	112000	128583718	1900	1900	1900	1900	10
579	20240412	111900	128564718	1901	1901	1901	1901	0
580	20240412	111800	128564718	1901	1901	1901	1901	0
581	20240412	111700	128564718	1901	1899	1901	1899	1339
582	20240412	111600	126020732	1892	1892	1892	1892	0
583	20240412	111500	126020732	1892	1892	1892	1892	0
584	20240412	111400	126020732	1892	1892	1892	1892	1
585	20240412	111300	126018840	1899	1899	1899	1899	1
586	20240412	111200	126016941	1890	1890	1890	1890	0
587	20240412	111100	126016941	1890	1890	1890	1890	0
588	20240412	111000	126016941	1890	1890	1890	1890	0
589	20240412	110900	126016941	1890	1890	1890	1890	0
590	20240412	110800	126016941	1890	1890	1890	1890	0
591	20240412	110700	126016941	1890	1890	1890	1890	1717
592	20240412	110600	122771811	1890	1892	1892	1890	3280
593	20240412	110500	116571308	1890	1890	1890	1890	0
594	20240412	110400	116571308	1890	1890	1890	1890	27
595	20240412	110300	116520278	1890	1894	1894	1890	2150
596	20240412	110200	112455573	1894	1894	1894	1894	0
597	20240412	110100	112455573	1894	1894	1894	1894	0
598	20240412	110000	112455573	1894	1894	1894	1894	5
599	20240412	105900	112446103	1893	1893	1893	1893	0
600	20240412	105800	112446103	1893	1893	1893	1892	38
601	20240412	105700	112374171	1892	1899	1899	1892	15
602	20240412	105600	112345732	1898	1898	1898	1898	0
603	20240412	105500	112345732	1898	1898	1898	1898	0
604	20240412	105400	112345732	1898	1898	1898	1898	0
605	20240412	105300	112345732	1898	1898	1898	1898	0
606	20240412	105200	112345732	1898	1898	1898	1898	610
607	20240412	105100	111187952	1900	1900	1900	1900	100
608	20240412	105000	110997952	1900	1900	1900	1900	40
609	20240412	104900	110921952	1900	1900	1900	1900	0
610	20240412	104800	110921952	1900	1900	1900	1900	929
611	20240412	104700	109156852	1900	1899	1900	1899	485
612	20240412	104600	108235502	1899	1891	1899	1890	786
613	20240412	104500	106749802	1900	1900	1900	1900	0
614	20240412	104400	106749802	1900	1900	1900	1900	0
615	20240412	104300	106749802	1900	1900	1900	1900	224
616	20240412	104200	106324202	1900	1900	1900	1900	32
617	20240412	104100	106263402	1900	1900	1900	1900	0
618	20240412	104000	106263402	1900	1900	1900	1900	374
619	20240412	103900	105552802	1900	1900	1900	1900	0
620	20240412	103800	105552802	1900	1900	1900	1900	0
621	20240412	103700	105552802	1900	1900	1900	1900	0
622	20240412	103600	105552802	1900	1900	1900	1900	0
623	20240412	103500	105552802	1900	1900	1900	1900	0
624	20240412	103400	105552802	1900	1900	1900	1900	15
625	20240412	103300	105524302	1900	1900	1900	1900	0
626	20240412	103200	105524302	1900	1900	1900	1900	2
627	20240412	103100	105520502	1900	1900	1900	1900	514
628	20240412	103000	104543902	1900	1900	1900	1900	0
629	20240412	102900	104543902	1900	1900	1900	1900	0
630	20240412	102800	104543902	1900	1900	1900	1900	67
631	20240412	102700	104416602	1885	1886	1886	1885	34
632	20240412	102600	104352480	1888	1891	1891	1888	3273
633	20240412	102500	98172069	1892	1897	1897	1892	64
634	20240412	102400	98050917	1897	1893	1897	1892	110
635	20240412	102300	97842597	1897	1898	1898	1897	14
636	20240412	102200	97816028	1901	1901	1901	1901	50
637	20240412	102100	97720978	1902	1902	1902	1902	0
638	20240412	102000	97720978	1902	1902	1902	1902	0
639	20240412	101900	97720978	1902	1902	1902	1902	14
640	20240412	101800	97694350	1903	1903	1903	1903	0
641	20240412	101700	97694350	1903	1903	1903	1903	0
642	20240412	101600	97694350	1903	1903	1903	1903	0
643	20240412	101500	97694350	1903	1903	1903	1903	0
644	20240412	101400	97694350	1903	1903	1903	1903	5
645	20240412	101300	97684835	1903	1901	1903	1892	57
646	20240412	101200	97576655	1902	1902	1902	1902	1
647	20240412	101100	97574753	1901	1900	1901	1900	112
648	20240412	101000	97361942	1900	1900	1900	1900	910
649	20240412	100900	95632942	1900	1900	1900	1900	335
650	20240412	100800	94996442	1891	1899	1899	1890	668
651	20240412	100700	93728329	1899	1899	1899	1899	21
652	20240412	100600	93688450	1899	1899	1899	1899	1
653	20240412	100500	93686551	1897	1896	1897	1896	251
654	20240412	100400	93210405	1896	1896	1896	1896	0
655	20240412	100300	93210405	1896	1896	1896	1896	95
656	20240412	100200	93030285	1899	1899	1899	1899	0
657	20240412	100100	93030285	1899	1893	1899	1893	740
658	20240412	100000	91626595	1893	1892	1893	1892	164
659	20240412	095900	91316293	1891	1891	1891	1891	40
660	20240412	095800	91240653	1891	1891	1891	1891	0
661	20240412	095700	91240653	1891	1890	1891	1890	73
662	20240412	095600	91102612	1891	1891	1891	1891	58
663	20240412	095500	90992934	1890	1890	1890	1890	0
664	20240412	095400	90992934	1890	1890	1890	1890	0
665	20240412	095300	90992934	1890	1890	1890	1890	4
666	20240412	095200	90985374	1891	1891	1891	1891	21
667	20240412	095100	90945663	1890	1890	1890	1890	98
668	20240412	095000	90760443	1890	1890	1890	1890	53
669	20240412	094900	90660273	1889	1889	1889	1889	0
670	20240412	094800	90660273	1889	1889	1889	1889	0
671	20240412	094700	90660273	1889	1889	1889	1889	194
672	20240412	094600	90293807	1889	1889	1889	1889	0
673	20240412	094500	90293807	1889	1889	1889	1889	0
674	20240412	094400	90293807	1889	1889	1889	1889	0
675	20240412	094300	90293807	1889	1889	1889	1889	50
676	20240412	094200	90199357	1889	1889	1889	1889	0
677	20240412	094100	90199357	1889	1889	1889	1889	28
678	20240412	094000	90146465	1889	1889	1889	1889	1
679	20240412	093900	90144576	1886	1885	1886	1885	3029
680	20240412	093800	84432529	1880	1880	1880	1880	0
681	20240412	093700	84432529	1880	1879	1880	1879	1203
682	20240412	093600	82170899	1869	1869	1869	1869	0
683	20240412	093500	82170899	1869	1869	1869	1869	51
684	20240412	093400	82075580	1869	1869	1869	1869	0
685	20240412	093300	82075580	1869	1869	1869	1869	0
686	20240412	093200	82075580	1869	1869	1869	1869	1
687	20240412	093100	82073711	1868	1868	1868	1868	0
688	20240412	093000	82073711	1868	1869	1869	1868	1150
689	20240412	092900	79925509	1885	1885	1885	1885	17
690	20240412	092800	79893464	1868	1868	1868	1868	50
691	20240412	092700	79800064	1886	1886	1886	1886	0
692	20240412	092600	79800064	1886	1886	1886	1886	311
693	20240412	092500	79213518	1886	1886	1886	1886	5
694	20240412	092400	79204088	1886	1886	1886	1886	1
695	20240412	092300	79202202	1886	1886	1886	1886	1826
696	20240412	092200	75758366	1886	1886	1886	1886	841
697	20240412	092100	74172240	1886	1886	1886	1880	1839
698	20240412	092000	70712904	1888	1881	1888	1881	7541
699	20240412	091900	56516927	1881	1880	1881	1880	1118
700	20240412	091800	54414473	1866	1866	1866	1866	525
701	20240412	091700	53434823	1880	1875	1880	1875	392
702	20240412	091600	52699818	1862	1862	1862	1862	0
703	20240412	091500	52699818	1862	1864	1875	1861	1210
704	20240412	091400	50446560	1875	1863	1875	1863	23
705	20240412	091300	50403699	1863	1875	1875	1863	1366
706	20240412	091200	47845192	1868	1872	1872	1865	8299
707	20240412	091100	32361870	1873	1879	1879	1873	42
708	20240412	091000	32283000	1880	1880	1880	1880	5
709	20240412	090900	32273600	1881	1881	1881	1881	500
710	20240412	090800	31333100	1882	1882	1882	1874	5659
711	20240412	090700	20690849	1882	1882	1882	1882	280
712	20240412	090600	20163889	1882	1882	1888	1882	123
713	20240412	090500	19931797	1882	1883	1883	1882	492
714	20240412	090400	19005410	1883	1889	1889	1883	2294
715	20240412	090300	14676891	1888	1888	1888	1888	993
716	20240412	090200	12802107	1888	1888	1888	1888	51
717	20240412	090100	12705819	1888	1884	1888	1884	272
718	20240412	090000	12192741	1883	1881	1883	1881	6482