KissMeData/114450/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	195600	125170104	1871	1871	1871	1871	991
3	20240415	195500	125170104	1871	1871	1871	1871	0
4	20240415	195400	125170104	1871	1871	1871	1871	0
5	20240415	195300	125170104	1871	1871	1871	1871	0
6	20240415	195200	125170104	1871	1871	1871	1871	0
7	20240415	195100	125170104	1871	1871	1871	1871	0
8	20240415	195000	125170104	1871	1871	1871	1871	0
9	20240415	194900	125170104	1871	1871	1871	1871	0
10	20240415	194800	125170104	1871	1871	1871	1871	0
11	20240415	194700	125170104	1871	1871	1871	1871	0
12	20240415	194600	125170104	1871	1871	1871	1871	0
13	20240415	194500	125170104	1871	1871	1871	1871	0
14	20240415	194400	125170104	1871	1871	1871	1871	0
15	20240415	194300	125170104	1871	1871	1871	1871	0
16	20240415	194200	125170104	1871	1871	1871	1871	0
17	20240415	194100	125170104	1871	1871	1871	1871	0
18	20240415	194000	125170104	1871	1871	1871	1871	0
19	20240415	193900	125170104	1871	1871	1871	1871	0
20	20240415	193800	125170104	1871	1871	1871	1871	0
21	20240415	193700	125170104	1871	1871	1871	1871	0
22	20240415	193600	125170104	1871	1871	1871	1871	0
23	20240415	193500	125170104	1871	1871	1871	1871	0
24	20240415	193400	125170104	1871	1871	1871	1871	0
25	20240415	193300	125170104	1871	1871	1871	1871	0
26	20240415	193200	125170104	1871	1871	1871	1871	0
27	20240415	193100	125170104	1871	1871	1871	1871	0
28	20240415	193000	125170104	1871	1871	1871	1871	0
29	20240415	192900	125170104	1871	1871	1871	1871	0
30	20240415	192800	125170104	1871	1871	1871	1871	0
31	20240415	192700	125170104	1871	1871	1871	1871	0
32	20240415	192600	125170104	1871	1871	1871	1871	991
33	20240415	192500	125170104	1871	1871	1871	1871	0
34	20240415	192400	125170104	1871	1871	1871	1871	0
35	20240415	192300	125170104	1871	1871	1871	1871	0
36	20240415	192200	125170104	1871	1871	1871	1871	0
37	20240415	192100	125170104	1871	1871	1871	1871	0
38	20240415	192000	125170104	1871	1871	1871	1871	0
39	20240415	191900	125170104	1871	1871	1871	1871	0
40	20240415	191800	125170104	1871	1871	1871	1871	0
41	20240415	191700	125170104	1871	1871	1871	1871	0
42	20240415	191600	125170104	1871	1871	1871	1871	0
43	20240415	191500	125170104	1871	1871	1871	1871	0
44	20240415	191400	125170104	1871	1871	1871	1871	0
45	20240415	191300	125170104	1871	1871	1871	1871	0
46	20240415	191200	125170104	1871	1871	1871	1871	0
47	20240415	191100	125170104	1871	1871	1871	1871	0
48	20240415	191000	125170104	1871	1871	1871	1871	0
49	20240415	190900	125170104	1871	1871	1871	1871	0
50	20240415	190800	125170104	1871	1871	1871	1871	0
51	20240415	190700	125170104	1871	1871	1871	1871	0
52	20240415	190600	125170104	1871	1871	1871	1871	0
53	20240415	190500	125170104	1871	1871	1871	1871	0
54	20240415	190400	125170104	1871	1871	1871	1871	0
55	20240415	190300	125170104	1871	1871	1871	1871	0
56	20240415	190200	125170104	1871	1871	1871	1871	0
57	20240415	190100	125170104	1871	1871	1871	1871	0
58	20240415	190000	125170104	1871	1871	1871	1871	0
59	20240415	185900	125170104	1871	1871	1871	1871	0
60	20240415	185800	125170104	1871	1871	1871	1871	0
61	20240415	185700	125170104	1871	1871	1871	1871	0
62	20240415	185600	125170104	1871	1871	1871	1871	991
63	20240415	185500	125170104	1871	1871	1871	1871	0
64	20240415	185400	125170104	1871	1871	1871	1871	0
65	20240415	185300	125170104	1871	1871	1871	1871	0
66	20240415	185200	125170104	1871	1871	1871	1871	0
67	20240415	185100	125170104	1871	1871	1871	1871	0
68	20240415	185000	125170104	1871	1871	1871	1871	0
69	20240415	184900	125170104	1871	1871	1871	1871	0
70	20240415	184800	125170104	1871	1871	1871	1871	0
71	20240415	184700	125170104	1871	1871	1871	1871	0
72	20240415	184600	125170104	1871	1871	1871	1871	0
73	20240415	184500	125170104	1871	1871	1871	1871	0
74	20240415	184400	125170104	1871	1871	1871	1871	0
75	20240415	184300	125170104	1871	1871	1871	1871	0
76	20240415	184200	125170104	1871	1871	1871	1871	0
77	20240415	184100	125170104	1871	1871	1871	1871	0
78	20240415	184000	125170104	1871	1871	1871	1871	0
79	20240415	183900	125170104	1871	1871	1871	1871	0
80	20240415	183800	125170104	1871	1871	1871	1871	0
81	20240415	183700	125170104	1871	1871	1871	1871	0
82	20240415	183600	125170104	1871	1871	1871	1871	0
83	20240415	183500	125170104	1871	1871	1871	1871	0
84	20240415	183400	125170104	1871	1871	1871	1871	0
85	20240415	183300	125170104	1871	1871	1871	1871	0
86	20240415	183200	125170104	1871	1871	1871	1871	0
87	20240415	183100	125170104	1871	1871	1871	1871	0
88	20240415	183000	125170104	1871	1871	1871	1871	0
89	20240415	182900	125170104	1871	1871	1871	1871	0
90	20240415	182800	125170104	1871	1871	1871	1871	0
91	20240415	182700	125170104	1871	1871	1871	1871	0
92	20240415	182600	125170104	1871	1871	1871	1871	991
93	20240415	182500	125170104	1871	1871	1871	1871	0
94	20240415	182400	125170104	1871	1871	1871	1871	0
95	20240415	182300	125170104	1871	1871	1871	1871	0
96	20240415	182200	125170104	1871	1871	1871	1871	0
97	20240415	182100	125170104	1871	1871	1871	1871	0
98	20240415	182000	125170104	1871	1871	1871	1871	0
99	20240415	181900	125170104	1871	1871	1871	1871	0
100	20240415	181800	125170104	1871	1871	1871	1871	0
101	20240415	181700	125170104	1871	1871	1871	1871	0
102	20240415	181600	125170104	1871	1871	1871	1871	0
103	20240415	181500	125170104	1871	1871	1871	1871	0
104	20240415	181400	125170104	1871	1871	1871	1871	0
105	20240415	181300	125170104	1871	1871	1871	1871	0
106	20240415	181200	125170104	1871	1871	1871	1871	0
107	20240415	181100	125170104	1871	1871	1871	1871	0
108	20240415	181000	125170104	1871	1871	1871	1871	0
109	20240415	180900	125170104	1871	1871	1871	1871	0
110	20240415	180800	125170104	1871	1871	1871	1871	0
111	20240415	180700	125170104	1871	1871	1871	1871	0
112	20240415	180600	125170104	1871	1871	1871	1871	0
113	20240415	180500	125170104	1871	1871	1871	1871	0
114	20240415	180400	125170104	1871	1871	1871	1871	0
115	20240415	180300	125170104	1871	1871	1871	1871	0
116	20240415	180200	125170104	1871	1871	1871	1871	0
117	20240415	180100	125170104	1871	1871	1871	1871	0
118	20240415	180000	125170104	1871	1871	1871	1871	0
119	20240415	175900	125170104	1871	1871	1871	1871	0
120	20240415	175800	125170104	1871	1871	1871	1871	0
121	20240415	175700	125170104	1871	1871	1871	1871	0
122	20240415	175600	125170104	1871	1871	1871	1871	991
123	20240415	175500	125170104	1871	1871	1871	1871	0
124	20240415	175400	125170104	1871	1871	1871	1871	0
125	20240415	175300	125170104	1871	1871	1871	1871	0
126	20240415	175200	125170104	1871	1871	1871	1871	0
127	20240415	175100	125170104	1871	1871	1871	1871	0
128	20240415	175000	125170104	1871	1871	1871	1871	0
129	20240415	174900	125170104	1871	1871	1871	1871	0
130	20240415	174800	125170104	1871	1871	1871	1871	0
131	20240415	174700	125170104	1871	1871	1871	1871	0
132	20240415	174600	125170104	1871	1871	1871	1871	0
133	20240415	174500	125170104	1871	1871	1871	1871	0
134	20240415	174400	125170104	1871	1871	1871	1871	0
135	20240415	174300	125170104	1871	1871	1871	1871	0
136	20240415	174200	125170104	1871	1871	1871	1871	0
137	20240415	174100	125170104	1871	1871	1871	1871	0
138	20240415	174000	125170104	1871	1871	1871	1871	0
139	20240415	173900	125170104	1871	1871	1871	1871	0
140	20240415	173800	125170104	1871	1871	1871	1871	0
141	20240415	173700	125170104	1871	1871	1871	1871	0
142	20240415	173600	125170104	1871	1871	1871	1871	0
143	20240415	173500	125170104	1871	1871	1871	1871	0
144	20240415	173400	125170104	1871	1871	1871	1871	0
145	20240415	173300	125170104	1871	1871	1871	1871	0
146	20240415	173200	125170104	1871	1871	1871	1871	0
147	20240415	173100	125170104	1871	1871	1871	1871	0
148	20240415	173000	125170104	1871	1871	1871	1871	0
149	20240415	172900	125170104	1871	1871	1871	1871	0
150	20240415	172800	125170104	1871	1871	1871	1871	0
151	20240415	172700	125170104	1871	1871	1871	1871	0
152	20240415	172600	125170104	1871	1871	1871	1871	991
153	20240415	172500	125170104	1871	1871	1871	1871	0
154	20240415	172400	125170104	1871	1871	1871	1871	0
155	20240415	172300	125170104	1871	1871	1871	1871	0
156	20240415	172200	125170104	1871	1871	1871	1871	0
157	20240415	172100	125170104	1871	1871	1871	1871	0
158	20240415	172000	125170104	1871	1871	1871	1871	0
159	20240415	171900	125170104	1871	1871	1871	1871	0
160	20240415	171800	125170104	1871	1871	1871	1871	0
161	20240415	171700	125170104	1871	1871	1871	1871	0
162	20240415	171600	125170104	1871	1871	1871	1871	0
163	20240415	171500	125170104	1871	1871	1871	1871	0
164	20240415	171400	125170104	1871	1871	1871	1871	0
165	20240415	171300	125170104	1871	1871	1871	1871	0
166	20240415	171200	125170104	1871	1871	1871	1871	0
167	20240415	171100	125170104	1871	1871	1871	1871	0
168	20240415	171000	125170104	1871	1871	1871	1871	0
169	20240415	170900	125170104	1871	1871	1871	1871	0
170	20240415	170800	125170104	1871	1871	1871	1871	0
171	20240415	170700	125170104	1871	1871	1871	1871	0
172	20240415	170600	125170104	1871	1871	1871	1871	0
173	20240415	170500	125170104	1871	1871	1871	1871	0
174	20240415	170400	125170104	1871	1871	1871	1871	0
175	20240415	170300	125170104	1871	1871	1871	1871	0
176	20240415	170200	125170104	1871	1871	1871	1871	0
177	20240415	170100	125170104	1871	1871	1871	1871	0
178	20240415	170000	125170104	1871	1871	1871	1871	0
179	20240415	165900	125170104	1871	1871	1871	1871	0
180	20240415	165800	125170104	1871	1871	1871	1871	0
181	20240415	165700	125170104	1871	1871	1871	1871	0
182	20240415	165600	125170104	1871	1871	1871	1871	991
183	20240415	165500	125170104	1871	1871	1871	1871	0
184	20240415	165400	125170104	1871	1871	1871	1871	0
185	20240415	165300	125170104	1871	1871	1871	1871	0
186	20240415	165200	125170104	1871	1871	1871	1871	0
187	20240415	165100	125170104	1871	1871	1871	1871	0
188	20240415	165000	125170104	1871	1871	1871	1871	0
189	20240415	164900	125170104	1871	1871	1871	1871	0
190	20240415	164800	125170104	1871	1871	1871	1871	0
191	20240415	164700	125170104	1871	1871	1871	1871	0
192	20240415	164600	125170104	1871	1871	1871	1871	0
193	20240415	164500	125170104	1871	1871	1871	1871	0
194	20240415	164400	125170104	1871	1871	1871	1871	0
195	20240415	164300	125170104	1871	1871	1871	1871	0
196	20240415	164200	125170104	1871	1871	1871	1871	0
197	20240415	164100	125170104	1871	1871	1871	1871	0
198	20240415	164000	125170104	1871	1871	1871	1871	0
199	20240415	163900	125170104	1871	1871	1871	1871	0
200	20240415	163800	125170104	1871	1871	1871	1871	0
201	20240415	163700	125170104	1871	1871	1871	1871	0
202	20240415	163600	125170104	1871	1871	1871	1871	0
203	20240415	163500	125170104	1871	1871	1871	1871	0
204	20240415	163400	125170104	1871	1871	1871	1871	0
205	20240415	163300	125170104	1871	1871	1871	1871	0
206	20240415	163200	125170104	1871	1871	1871	1871	0
207	20240415	163100	125170104	1871	1871	1871	1871	0
208	20240415	163000	125170104	1871	1871	1871	1871	0
209	20240415	162900	125170104	1871	1871	1871	1871	0
210	20240415	162800	125170104	1871	1871	1871	1871	0
211	20240415	162700	125170104	1871	1871	1871	1871	0
212	20240415	162600	125170104	1871	1871	1871	1871	991
213	20240415	162500	125170104	1871	1871	1871	1871	0
214	20240415	162400	125170104	1871	1871	1871	1871	0
215	20240415	162300	125170104	1871	1871	1871	1871	0
216	20240415	162200	125170104	1871	1871	1871	1871	0
217	20240415	162100	125170104	1871	1871	1871	1871	0
218	20240415	162000	125170104	1871	1871	1871	1871	0
219	20240415	161900	125170104	1871	1871	1871	1871	0
220	20240415	161800	125170104	1871	1871	1871	1871	0
221	20240415	161700	125170104	1871	1871	1871	1871	0
222	20240415	161600	125170104	1871	1871	1871	1871	0
223	20240415	161500	125170104	1871	1871	1871	1871	0
224	20240415	161400	125170104	1871	1871	1871	1871	0
225	20240415	161300	125170104	1871	1871	1871	1871	0
226	20240415	161200	125170104	1871	1871	1871	1871	0
227	20240415	161100	125170104	1871	1871	1871	1871	0
228	20240415	161000	125170104	1871	1871	1871	1871	0
229	20240415	160900	125170104	1871	1871	1871	1871	0
230	20240415	160800	125170104	1871	1871	1871	1871	0
231	20240415	160700	125170104	1871	1871	1871	1871	0
232	20240415	160600	125170104	1871	1871	1871	1871	0
233	20240415	160500	125170104	1871	1871	1871	1871	0
234	20240415	160400	125170104	1871	1871	1871	1871	0
235	20240415	160300	125170104	1871	1871	1871	1871	0
236	20240415	160200	125170104	1871	1871	1871	1871	0
237	20240415	160100	125170104	1871	1871	1871	1871	0
238	20240415	160000	125170104	1871	1871	1871	1871	0
239	20240415	155900	125170104	1871	1871	1871	1871	0
240	20240415	155800	125170104	1871	1871	1871	1871	0
241	20240415	155700	125170104	1871	1871	1871	1871	0
242	20240415	155600	125170104	1871	1871	1871	1871	991
243	20240415	155500	125170104	1871	1871	1871	1871	0
244	20240415	155400	125170104	1871	1871	1871	1871	0
245	20240415	155300	125170104	1871	1871	1871	1871	0
246	20240415	155200	125170104	1871	1871	1871	1871	0
247	20240415	155100	125170104	1871	1871	1871	1871	0
248	20240415	155000	125170104	1871	1871	1871	1871	0
249	20240415	154900	125170104	1871	1871	1871	1871	0
250	20240415	154800	125170104	1871	1871	1871	1871	0
251	20240415	154700	125170104	1871	1871	1871	1871	0
252	20240415	154600	125170104	1871	1871	1871	1871	0
253	20240415	154500	125170104	1871	1871	1871	1871	0
254	20240415	154400	125170104	1871	1871	1871	1871	0
255	20240415	154300	125170104	1871	1871	1871	1871	0
256	20240415	154200	125170104	1871	1871	1871	1871	0
257	20240415	154100	125170104	1871	1871	1871	1871	0
258	20240415	154000	125170104	1871	1871	1871	1871	0
259	20240415	153900	125170104	1871	1871	1871	1871	0
260	20240415	153800	125170104	1871	1871	1871	1871	0
261	20240415	153700	125170104	1871	1871	1871	1871	0
262	20240415	153600	125170104	1871	1871	1871	1871	0
263	20240415	153500	125170104	1871	1871	1871	1871	0
264	20240415	153400	125170104	1871	1871	1871	1871	0
265	20240415	153300	125170104	1871	1871	1871	1871	0
266	20240415	153200	125170104	1871	1871	1871	1871	0
267	20240415	153100	125170104	1871	1871	1871	1871	0
268	20240415	153000	125170104	1871	1871	1871	1871	991
269	20240415	152900	123315943	1900	1900	1900	1900	0
270	20240415	152800	123315943	1900	1900	1900	1900	0
271	20240415	152700	123315943	1900	1900	1900	1900	0
272	20240415	152600	123315943	1900	1900	1900	1900	0
273	20240415	152500	123315943	1900	1900	1900	1900	0
274	20240415	152400	123315943	1900	1900	1900	1900	0
275	20240415	152300	123315943	1900	1900	1900	1900	0
276	20240415	152200	123315943	1900	1900	1900	1900	0
277	20240415	152100	123315943	1900	1900	1900	1900	0
278	20240415	152000	123315943	1900	1900	1900	1900	0
279	20240415	151900	123315943	1900	1900	1900	1900	1
280	20240415	151800	123314043	1900	1900	1900	1900	150
281	20240415	151700	123029043	1900	1900	1900	1900	0
282	20240415	151600	123029043	1900	1898	1900	1898	10
283	20240415	151500	123010053	1890	1899	1899	1890	600
284	20240415	151400	121875713	1900	1900	1900	1900	0
285	20240415	151300	121875713	1900	1900	1900	1900	0
286	20240415	151200	121875713	1900	1900	1900	1900	0
287	20240415	151100	121875713	1900	1900	1900	1900	0
288	20240415	151000	121875713	1900	1900	1900	1900	0
289	20240415	150900	121875713	1900	1900	1900	1900	0
290	20240415	150800	121875713	1900	1900	1900	1900	5
291	20240415	150700	121866213	1900	1900	1900	1900	155
292	20240415	150600	121571713	1901	1901	1901	1901	0
293	20240415	150500	121571713	1901	1904	1904	1901	45
294	20240415	150400	121486076	1913	1913	1913	1913	0
295	20240415	150300	121486076	1913	1913	1913	1913	0
296	20240415	150200	121486076	1913	1913	1913	1913	13
297	20240415	150100	121461207	1913	1913	1913	1913	0
298	20240415	150000	121461207	1913	1913	1913	1913	0
299	20240415	145900	121461207	1913	1913	1913	1913	0
300	20240415	145800	121461207	1913	1912	1913	1912	139
301	20240415	145700	121195430	1910	1910	1910	1910	74
302	20240415	145600	121054090	1900	1900	1900	1900	0
303	20240415	145500	121054090	1900	1900	1900	1900	0
304	20240415	145400	121054090	1900	1900	1900	1900	0
305	20240415	145300	121054090	1900	1900	1900	1900	279
306	20240415	145200	120523990	1900	1908	1908	1900	1816
307	20240415	145100	117073210	1910	1910	1910	1910	1
308	20240415	145000	117071300	1910	1910	1910	1910	0
309	20240415	144900	117071300	1910	1911	1911	1910	116
310	20240415	144800	116849653	1915	1911	1915	1911	2
311	20240415	144700	116845827	1914	1914	1914	1914	0
312	20240415	144600	116845827	1914	1914	1914	1914	0
313	20240415	144500	116845827	1914	1914	1914	1914	0
314	20240415	144400	116845827	1914	1914	1914	1914	0
315	20240415	144300	116845827	1914	1914	1914	1914	0
316	20240415	144200	116845827	1914	1914	1914	1914	0
317	20240415	144100	116845827	1914	1914	1914	1914	71
318	20240415	144000	116709933	1914	1914	1914	1914	0
319	20240415	143900	116709933	1914	1914	1914	1914	10
320	20240415	143800	116690793	1914	1914	1914	1914	17
321	20240415	143700	116658255	1914	1914	1914	1914	0
322	20240415	143600	116658255	1914	1914	1914	1914	0
323	20240415	143500	116658255	1914	1914	1914	1914	0
324	20240415	143400	116658255	1914	1914	1914	1914	0
325	20240415	143300	116658255	1914	1914	1914	1914	0
326	20240415	143200	116658255	1914	1914	1914	1914	0
327	20240415	143100	116658255	1914	1914	1914	1914	70
328	20240415	143000	116524275	1914	1914	1914	1914	3
329	20240415	142900	116518533	1914	1914	1914	1914	0
330	20240415	142800	116518533	1914	1914	1914	1914	2
331	20240415	142700	116514705	1915	1915	1915	1915	0
332	20240415	142600	116514705	1915	1915	1915	1915	0
333	20240415	142500	116514705	1915	1915	1915	1915	0
334	20240415	142400	116514705	1915	1915	1915	1915	7
335	20240415	142300	116501300	1915	1915	1915	1915	1
336	20240415	142200	116499385	1914	1914	1914	1914	26
337	20240415	142100	116449621	1914	1914	1914	1914	0
338	20240415	142000	116449621	1914	1914	1914	1914	4
339	20240415	141900	116441965	1915	1915	1915	1915	0
340	20240415	141800	116441965	1915	1915	1915	1915	0
341	20240415	141700	116441965	1915	1915	1915	1915	0
342	20240415	141600	116441965	1915	1915	1915	1915	0
343	20240415	141500	116441965	1915	1915	1915	1915	0
344	20240415	141400	116441965	1915	1915	1915	1915	0
345	20240415	141300	116441965	1915	1915	1915	1915	0
346	20240415	141200	116441965	1915	1915	1915	1915	0
347	20240415	141100	116441965	1915	1915	1915	1915	0
348	20240415	141000	116441965	1915	1915	1915	1915	0
349	20240415	140900	116441965	1915	1915	1915	1915	0
350	20240415	140800	116441965	1915	1915	1915	1915	0
351	20240415	140700	116441965	1915	1915	1915	1915	0
352	20240415	140600	116441965	1915	1915	1915	1915	0
353	20240415	140500	116441965	1915	1915	1915	1915	0
354	20240415	140400	116441965	1915	1915	1915	1915	0
355	20240415	140300	116441965	1915	1915	1915	1915	5
356	20240415	140200	116432390	1915	1915	1915	1915	0
357	20240415	140100	116432390	1915	1915	1915	1915	0
358	20240415	140000	116432390	1915	1915	1915	1915	0
359	20240415	135900	116432390	1915	1915	1915	1915	0
360	20240415	135800	116432390	1915	1915	1915	1915	26
361	20240415	135700	116382600	1919	1919	1919	1919	0
362	20240415	135600	116382600	1919	1919	1919	1919	0
363	20240415	135500	116382600	1919	1919	1919	1919	0
364	20240415	135400	116382600	1919	1919	1919	1919	100
365	20240415	135300	116190700	1919	1919	1919	1919	160
366	20240415	135200	115883660	1919	1919	1919	1917	71
367	20240415	135100	115747423	1920	1920	1920	1920	0
368	20240415	135000	115747423	1920	1920	1920	1920	0
369	20240415	134900	115747423	1920	1920	1920	1920	0
370	20240415	134800	115747423	1920	1920	1920	1920	0
371	20240415	134700	115747423	1920	1920	1920	1920	155
372	20240415	134600	115449823	1920	1920	1920	1920	0
373	20240415	134500	115449823	1920	1920	1920	1920	850
374	20240415	134400	113817823	1925	1925	1925	1925	0
375	20240415	134300	113817823	1925	1925	1925	1920	30
376	20240415	134200	113760117	1925	1925	1925	1925	0
377	20240415	134100	113760117	1925	1925	1925	1925	0
378	20240415	134000	113760117	1925	1925	1925	1925	0
379	20240415	133900	113760117	1925	1925	1925	1925	0
380	20240415	133800	113760117	1925	1925	1925	1925	0
381	20240415	133700	113760117	1925	1925	1925	1925	0
382	20240415	133600	113760117	1925	1925	1925	1925	0
383	20240415	133500	113760117	1925	1925	1925	1925	0
384	20240415	133400	113760117	1925	1925	1925	1925	0
385	20240415	133300	113760117	1925	1925	1925	1925	0
386	20240415	133200	113760117	1925	1925	1925	1925	0
387	20240415	133100	113760117	1925	1925	1925	1925	0
388	20240415	133000	113760117	1925	1925	1925	1925	0
389	20240415	132900	113760117	1925	1925	1925	1925	0
390	20240415	132800	113760117	1925	1925	1925	1925	0
391	20240415	132700	113760117	1925	1925	1925	1925	3
392	20240415	132600	113754342	1920	1920	1920	1920	1
393	20240415	132500	113752422	1923	1923	1923	1923	0
394	20240415	132400	113752422	1923	1923	1923	1923	1
395	20240415	132300	113750499	1926	1928	1928	1926	9
396	20240415	132200	113733154	1929	1929	1929	1929	0
397	20240415	132100	113733154	1929	1929	1929	1929	0
398	20240415	132000	113733154	1929	1929	1929	1929	0
399	20240415	131900	113733154	1929	1929	1929	1929	0
400	20240415	131800	113733154	1929	1929	1929	1929	0
401	20240415	131700	113733154	1929	1933	1933	1929	21
402	20240415	131600	113692575	1947	1947	1947	1947	0
403	20240415	131500	113692575	1947	1947	1947	1947	10
404	20240415	131400	113673105	1949	1949	1949	1949	0
405	20240415	131300	113673105	1949	1899	1950	1899	409
406	20240415	131200	112888995	1888	1888	1888	1888	0
407	20240415	131100	112888995	1888	1889	1889	1888	53
408	20240415	131000	112788902	1900	1900	1900	1900	0
409	20240415	130900	112788902	1900	1900	1900	1900	0
410	20240415	130800	112788902	1900	1880	1900	1880	618
411	20240415	130700	111626959	1880	1880	1880	1880	0
412	20240415	130600	111626959	1880	1880	1880	1880	0
413	20240415	130500	111626959	1880	1880	1880	1880	50
414	20240415	130400	111532959	1880	1880	1880	1880	954
415	20240415	130300	109739439	1880	1880	1880	1880	500
416	20240415	130200	108799439	1880	1880	1880	1880	0
417	20240415	130100	108799439	1880	1880	1880	1880	505
418	20240415	130000	107850039	1880	1880	1880	1880	0
419	20240415	125900	107850039	1880	1880	1880	1880	1800
420	20240415	125800	104466039	1880	1880	1880	1880	0
421	20240415	125700	104466039	1880	1880	1880	1880	0
422	20240415	125600	104466039	1880	1880	1880	1880	0
423	20240415	125500	104466039	1880	1880	1880	1880	0
424	20240415	125400	104466039	1880	1880	1880	1880	743
425	20240415	125300	103069199	1880	1880	1880	1880	0
426	20240415	125200	103069199	1880	1880	1880	1880	51
427	20240415	125100	102973319	1880	1880	1880	1880	551
428	20240415	125000	101937439	1880	1880	1880	1880	0
429	20240415	124900	101937439	1880	1880	1880	1880	20
430	20240415	124800	101899839	1880	1880	1880	1880	17
431	20240415	124700	101867879	1880	1880	1880	1880	2
432	20240415	124600	101864119	1880	1880	1880	1880	0
433	20240415	124500	101864119	1880	1880	1880	1880	0
434	20240415	124400	101864119	1880	1880	1880	1880	400
435	20240415	124300	101112119	1880	1880	1880	1880	0
436	20240415	124200	101112119	1880	1880	1880	1880	0
437	20240415	124100	101112119	1880	1880	1880	1880	0
438	20240415	124000	101112119	1880	1880	1880	1880	0
439	20240415	123900	101112119	1880	1880	1880	1880	0
440	20240415	123800	101112119	1880	1880	1880	1880	0
441	20240415	123700	101112119	1880	1880	1880	1880	13
442	20240415	123600	101087679	1880	1880	1880	1880	30
443	20240415	123500	101031279	1880	1880	1880	1880	0
444	20240415	123400	101031279	1880	1880	1880	1880	483
445	20240415	123300	100123239	1880	1880	1880	1880	3367
446	20240415	123200	93793279	1880	1880	1880	1880	100
447	20240415	123100	93605279	1880	1880	1880	1880	0
448	20240415	123000	93605279	1880	1880	1880	1880	20
449	20240415	122900	93567679	1880	1880	1880	1880	18
450	20240415	122800	93533839	1880	1880	1880	1880	90
451	20240415	122700	93364639	1880	1880	1880	1880	288
452	20240415	122600	92823199	1880	1880	1880	1880	235
453	20240415	122500	92381399	1880	1876	1880	1876	521
454	20240415	122400	91403998	1876	1876	1876	1876	1040
455	20240415	122300	89452958	1876	1876	1876	1876	0
456	20240415	122200	89452958	1876	1876	1876	1876	100
457	20240415	122100	89265358	1876	1876	1876	1876	10
458	20240415	122000	89246598	1876	1876	1876	1876	1
459	20240415	121900	89244722	1876	1876	1876	1876	8
460	20240415	121800	89229714	1876	1876	1876	1876	1
461	20240415	121700	89227838	1875	1875	1875	1875	0
462	20240415	121600	89227838	1875	1875	1875	1875	0
463	20240415	121500	89227838	1875	1875	1875	1875	0
464	20240415	121400	89227838	1875	1875	1875	1875	50
465	20240415	121300	89134088	1876	1876	1876	1875	310
466	20240415	121200	88552538	1875	1875	1875	1875	0
467	20240415	121100	88552538	1875	1875	1875	1875	0
468	20240415	121000	88552538	1875	1875	1875	1875	0
469	20240415	120900	88552538	1875	1875	1875	1875	0
470	20240415	120800	88552538	1875	1875	1875	1875	0
471	20240415	120700	88552538	1875	1875	1875	1875	0
472	20240415	120600	88552538	1875	1875	1875	1875	0
473	20240415	120500	88552538	1875	1875	1875	1875	0
474	20240415	120400	88552538	1875	1875	1875	1875	0
475	20240415	120300	88552538	1875	1875	1875	1875	0
476	20240415	120200	88552538	1875	1875	1875	1875	0
477	20240415	120100	88552538	1875	1875	1875	1875	0
478	20240415	120000	88552538	1875	1875	1875	1875	0
479	20240415	115900	88552538	1875	1875	1875	1875	0
480	20240415	115800	88552538	1875	1875	1875	1875	0
481	20240415	115700	88552538	1875	1875	1875	1875	0
482	20240415	115600	88552538	1875	1875	1875	1875	0
483	20240415	115500	88552538	1875	1875	1875	1875	0
484	20240415	115400	88552538	1875	1875	1875	1875	0
485	20240415	115300	88552538	1875	1875	1875	1875	0
486	20240415	115200	88552538	1875	1875	1875	1875	0
487	20240415	115100	88552538	1875	1875	1875	1875	0
488	20240415	115000	88552538	1875	1875	1875	1875	232
489	20240415	114900	88117538	1875	1875	1875	1875	5
490	20240415	114800	88108163	1875	1875	1875	1875	0
491	20240415	114700	88108163	1875	1875	1875	1875	2
492	20240415	114600	88104413	1875	1875	1875	1875	0
493	20240415	114500	88104413	1875	1875	1875	1875	0
494	20240415	114400	88104413	1875	1875	1875	1875	0
495	20240415	114300	88104413	1875	1875	1875	1875	55
496	20240415	114200	88001288	1875	1875	1875	1875	0
497	20240415	114100	88001288	1875	1875	1875	1875	0
498	20240415	114000	88001288	1875	1875	1875	1875	0
499	20240415	113900	88001288	1875	1875	1875	1875	0
500	20240415	113800	88001288	1875	1875	1875	1875	0
501	20240415	113700	88001288	1875	1875	1875	1875	0
502	20240415	113600	88001288	1875	1857	1875	1856	578
503	20240415	113500	86922910	1875	1875	1875	1875	240
504	20240415	113400	86472910	1875	1875	1875	1854	700
505	20240415	113300	85171229	1869	1869	1869	1869	2
506	20240415	113200	85167491	1870	1869	1870	1869	2
507	20240415	113100	85163752	1869	1870	1870	1869	27
508	20240415	113000	85113263	1875	1875	1875	1875	10
509	20240415	112900	85094513	1870	1875	1875	1870	100
510	20240415	112800	84907434	1876	1876	1876	1876	1
511	20240415	112700	84905558	1876	1876	1876	1876	0
512	20240415	112600	84905558	1876	1876	1876	1876	20
513	20240415	112500	84868038	1876	1876	1876	1876	0
514	20240415	112400	84868038	1876	1876	1876	1876	30
515	20240415	112300	84811758	1876	1876	1876	1876	30
516	20240415	112200	84755478	1876	1876	1876	1876	40
517	20240415	112100	84680438	1876	1876	1876	1876	400
518	20240415	112000	83930038	1875	1875	1875	1875	41
519	20240415	111900	83853163	1871	1871	1871	1871	2
520	20240415	111800	83849421	1875	1875	1875	1875	48
521	20240415	111700	83759421	1876	1877	1877	1875	27
522	20240415	111600	83708771	1877	1878	1878	1877	6
523	20240415	111500	83697508	1880	1880	1880	1880	0
524	20240415	111400	83697508	1880	1880	1880	1880	0
525	20240415	111300	83697508	1880	1880	1880	1880	0
526	20240415	111200	83697508	1880	1880	1880	1880	130
527	20240415	111100	83453108	1880	1880	1880	1880	0
528	20240415	111000	83453108	1880	1880	1880	1880	0
529	20240415	110900	83453108	1880	1880	1880	1880	0
530	20240415	110800	83453108	1880	1880	1880	1880	1
531	20240415	110700	83451228	1879	1879	1879	1879	0
532	20240415	110600	83451228	1879	1879	1879	1879	0
533	20240415	110500	83451228	1879	1879	1879	1879	0
534	20240415	110400	83451228	1879	1879	1879	1879	1
535	20240415	110300	83449349	1880	1880	1880	1880	1
536	20240415	110200	83447469	1879	1879	1879	1879	30
537	20240415	110100	83391099	1879	1879	1879	1879	19
538	20240415	110000	83355398	1879	1879	1879	1879	1
539	20240415	105900	83353519	1880	1879	1880	1879	200
540	20240415	105800	82977538	1879	1879	1879	1879	100
541	20240415	105700	82789638	1879	1879	1879	1879	0
542	20240415	105600	82789638	1879	1879	1879	1879	0
543	20240415	105500	82789638	1879	1879	1879	1879	0
544	20240415	105400	82789638	1879	1879	1879	1879	1
545	20240415	105300	82787759	1878	1878	1878	1878	0
546	20240415	105200	82787759	1878	1878	1878	1878	0
547	20240415	105100	82787759	1878	1878	1878	1878	0
548	20240415	105000	82787759	1878	1878	1878	1878	0
549	20240415	104900	82787759	1878	1878	1879	1878	51
550	20240415	104800	82691951	1879	1879	1879	1879	50
551	20240415	104700	82598001	1879	1879	1879	1879	0
552	20240415	104600	82598001	1879	1879	1879	1879	0
553	20240415	104500	82598001	1879	1879	1879	1879	0
554	20240415	104400	82598001	1879	1879	1879	1879	0
555	20240415	104300	82598001	1879	1879	1880	1879	229
556	20240415	104200	82167709	1878	1878	1878	1878	189
557	20240415	104100	81812767	1878	1871	1879	1871	850
558	20240415	104000	80218649	1864	1864	1864	1864	34
559	20240415	103900	80155273	1864	1864	1864	1864	365
560	20240415	103800	79474913	1872	1872	1872	1872	0
561	20240415	103700	79474913	1872	1872	1872	1872	0
562	20240415	103600	79474913	1872	1872	1872	1872	0
563	20240415	103500	79474913	1872	1872	1872	1872	0
564	20240415	103400	79474913	1872	1872	1872	1872	50
565	20240415	103300	79381313	1872	1872	1872	1872	0
566	20240415	103200	79381313	1872	1872	1872	1872	0
567	20240415	103100	79381313	1872	1872	1872	1872	0
568	20240415	103000	79381313	1872	1872	1872	1872	0
569	20240415	102900	79381313	1872	1868	1872	1868	100
570	20240415	102800	79194497	1863	1863	1863	1863	0
571	20240415	102700	79194497	1863	1863	1863	1863	0
572	20240415	102600	79194497	1863	1863	1863	1863	93
573	20240415	102500	79021238	1855	1855	1855	1855	100
574	20240415	102400	78835738	1855	1855	1855	1855	0
575	20240415	102300	78835738	1855	1855	1855	1855	0
576	20240415	102200	78835738	1855	1864	1864	1855	5000
577	20240415	102100	69538132	1864	1864	1864	1864	0
578	20240415	102000	69538132	1864	1864	1864	1864	10
579	20240415	101900	69519492	1863	1863	1863	1863	0
580	20240415	101800	69519492	1863	1863	1863	1863	0
581	20240415	101700	69519492	1863	1863	1863	1863	0
582	20240415	101600	69519492	1863	1863	1863	1863	0
583	20240415	101500	69519492	1863	1863	1863	1863	0
584	20240415	101400	69519492	1863	1863	1863	1863	0
585	20240415	101300	69519492	1863	1863	1863	1863	0
586	20240415	101200	69519492	1863	1866	1866	1863	240
587	20240415	101100	69071950	1880	1880	1880	1880	0
588	20240415	101000	69071950	1880	1880	1880	1880	0
589	20240415	100900	69071950	1880	1879	1880	1879	50
590	20240415	100800	68977998	1880	1879	1880	1879	105
591	20240415	100700	68780702	1880	1870	1880	1870	417
592	20240415	100600	67999875	1870	1870	1870	1870	177
593	20240415	100500	67668885	1869	1869	1869	1869	1179
594	20240415	100400	65465334	1869	1869	1869	1869	2
595	20240415	100300	65461596	1868	1868	1868	1868	0
596	20240415	100200	65461596	1868	1868	1868	1868	0
597	20240415	100100	65461596	1868	1868	1868	1866	145
598	20240415	100000	65190799	1868	1868	1868	1868	3
599	20240415	095900	65185195	1868	1868	1868	1868	25
600	20240415	095800	65138495	1868	1868	1868	1868	1
601	20240415	095700	65136627	1860	1860	1860	1860	3478
602	20240415	095600	58667547	1856	1856	1856	1856	1
603	20240415	095500	58665691	1860	1860	1860	1860	3714
604	20240415	095400	51757651	1860	1859	1860	1859	889
605	20240415	095300	50104574	1853	1853	1853	1853	0
606	20240415	095200	50104574	1853	1853	1853	1853	0
607	20240415	095100	50104574	1853	1853	1853	1853	0
608	20240415	095000	50104574	1853	1853	1853	1853	99
609	20240415	094900	49921127	1852	1852	1852	1852	540
610	20240415	094800	48921047	1852	1852	1852	1852	0
611	20240415	094700	48921047	1852	1852	1852	1852	8
612	20240415	094600	48906231	1860	1860	1860	1860	0
613	20240415	094500	48906231	1860	1860	1860	1860	1
614	20240415	094400	48904371	1860	1860	1860	1850	3725
615	20240415	094300	41996271	1859	1859	1859	1859	0
616	20240415	094200	41996271	1859	1859	1859	1859	0
617	20240415	094100	41996271	1859	1859	1859	1859	50
618	20240415	094000	41903321	1859	1862	1862	1859	3345
619	20240415	093900	35678988	1862	1862	1862	1862	25
620	20240415	093800	35632438	1862	1863	1863	1862	5
621	20240415	093700	35623127	1861	1861	1861	1861	0
622	20240415	093600	35623127	1861	1870	1870	1861	2172
623	20240415	093500	31573557	1870	1870	1870	1870	0
624	20240415	093400	31573557	1870	1870	1870	1870	2
625	20240415	093300	31569817	1870	1870	1870	1870	0
626	20240415	093200	31569817	1870	1870	1870	1870	1
627	20240415	093100	31567947	1870	1870	1870	1870	0
628	20240415	093000	31567947	1870	1870	1870	1870	0
629	20240415	092900	31567947	1870	1870	1870	1870	0
630	20240415	092800	31567947	1870	1870	1870	1870	1
631	20240415	092700	31566077	1870	1870	1870	1870	0
632	20240415	092600	31566077	1870	1870	1870	1870	0
633	20240415	092500	31566077	1870	1870	1870	1870	20
634	20240415	092400	31528677	1870	1868	1870	1868	35
635	20240415	092300	31463262	1868	1868	1868	1868	20
636	20240415	092200	31425902	1868	1868	1868	1868	20
637	20240415	092100	31388542	1867	1867	1867	1867	0
638	20240415	092000	31388542	1867	1867	1867	1867	521
639	20240415	091900	30415835	1867	1867	1867	1867	36
640	20240415	091800	30348623	1881	1870	1881	1870	1063
641	20240415	091700	28349477	1861	1860	1861	1860	1778
642	20240415	091600	25042033	1860	1860	1860	1860	2869
643	20240415	091500	19705693	1861	1862	1862	1861	7
644	20240415	091400	19692665	1864	1864	1864	1864	549
645	20240415	091300	18669329	1865	1866	1866	1865	1050
646	20240415	091200	16711029	1866	1866	1866	1860	1433
647	20240415	091100	14044277	1866	1869	1869	1866	75
648	20240415	091000	13904165	1870	1879	1879	1870	390
649	20240415	090900	13173666	1879	1879	1879	1879	16
650	20240415	090800	13143602	1879	1879	1879	1879	0
651	20240415	090700	13143602	1879	1878	1880	1875	425
652	20240415	090600	12345408	1881	1881	1884	1881	322
653	20240415	090500	11739366	1884	1885	1885	1882	309
654	20240415	090400	11157599	1880	1917	1917	1880	2207
655	20240415	090300	6992969	1920	1923	1925	1920	3
656	20240415	090200	6987201	1926	1920	1926	1885	1071
657	20240415	090100	4955709	1921	1935	1935	1921	1699
658	20240415	090000	1679391	1936	1944	1944	1936	864