KissMeData/012860/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	185400	386402237	1894	1894	1894	1894	833
3	20240402	185300	386402237	1894	1894	1894	1894	0
4	20240402	185200	386402237	1894	1894	1894	1894	0
5	20240402	185100	386402237	1894	1894	1894	1894	0
6	20240402	185000	386402237	1894	1894	1894	1894	0
7	20240402	184900	386402237	1894	1894	1894	1894	0
8	20240402	184800	386402237	1894	1894	1894	1894	0
9	20240402	184700	386402237	1894	1894	1894	1894	0
10	20240402	184600	386402237	1894	1894	1894	1894	0
11	20240402	184500	386402237	1894	1894	1894	1894	0
12	20240402	184400	386402237	1894	1894	1894	1894	0
13	20240402	184300	386402237	1894	1894	1894	1894	0
14	20240402	184200	386402237	1894	1894	1894	1894	0
15	20240402	184100	386402237	1894	1894	1894	1894	0
16	20240402	184000	386402237	1894	1894	1894	1894	0
17	20240402	183900	386402237	1894	1894	1894	1894	0
18	20240402	183800	386402237	1894	1894	1894	1894	0
19	20240402	183700	386402237	1894	1894	1894	1894	0
20	20240402	183600	386402237	1894	1894	1894	1894	0
21	20240402	183500	386402237	1894	1894	1894	1894	0
22	20240402	183400	386402237	1894	1894	1894	1894	0
23	20240402	183300	386402237	1894	1894	1894	1894	0
24	20240402	183200	386402237	1894	1894	1894	1894	0
25	20240402	183100	386402237	1894	1894	1894	1894	0
26	20240402	183000	386402237	1894	1894	1894	1894	0
27	20240402	182900	386402237	1894	1894	1894	1894	0
28	20240402	182800	386402237	1894	1894	1894	1894	0
29	20240402	182700	386402237	1894	1894	1894	1894	0
30	20240402	182600	386402237	1894	1894	1894	1894	0
31	20240402	182500	386402237	1894	1894	1894	1894	0
32	20240402	182400	386402237	1894	1894	1894	1894	833
33	20240402	182300	386402237	1894	1894	1894	1894	0
34	20240402	182200	386402237	1894	1894	1894	1894	0
35	20240402	182100	386402237	1894	1894	1894	1894	0
36	20240402	182000	386402237	1894	1894	1894	1894	0
37	20240402	181900	386402237	1894	1894	1894	1894	0
38	20240402	181800	386402237	1894	1894	1894	1894	0
39	20240402	181700	386402237	1894	1894	1894	1894	0
40	20240402	181600	386402237	1894	1894	1894	1894	0
41	20240402	181500	386402237	1894	1894	1894	1894	0
42	20240402	181400	386402237	1894	1894	1894	1894	0
43	20240402	181300	386402237	1894	1894	1894	1894	0
44	20240402	181200	386402237	1894	1894	1894	1894	0
45	20240402	181100	386402237	1894	1894	1894	1894	0
46	20240402	181000	386402237	1894	1894	1894	1894	0
47	20240402	180900	386402237	1894	1894	1894	1894	0
48	20240402	180800	386402237	1894	1894	1894	1894	0
49	20240402	180700	386402237	1894	1894	1894	1894	0
50	20240402	180600	386402237	1894	1894	1894	1894	0
51	20240402	180500	386402237	1894	1894	1894	1894	0
52	20240402	180400	386402237	1894	1894	1894	1894	0
53	20240402	180300	386402237	1894	1894	1894	1894	0
54	20240402	180200	386402237	1894	1894	1894	1894	0
55	20240402	180100	386402237	1894	1894	1894	1894	0
56	20240402	180000	386402237	1894	1894	1894	1894	0
57	20240402	175900	386402237	1894	1894	1894	1894	0
58	20240402	175800	386402237	1894	1894	1894	1894	0
59	20240402	175700	386402237	1894	1894	1894	1894	0
60	20240402	175600	386402237	1894	1894	1894	1894	0
61	20240402	175500	386402237	1894	1894	1894	1894	0
62	20240402	175400	386402237	1894	1894	1894	1894	833
63	20240402	175300	386402237	1894	1894	1894	1894	0
64	20240402	175200	386402237	1894	1894	1894	1894	0
65	20240402	175100	386402237	1894	1894	1894	1894	0
66	20240402	175000	386402237	1894	1894	1894	1894	0
67	20240402	174900	386402237	1894	1894	1894	1894	0
68	20240402	174800	386402237	1894	1894	1894	1894	0
69	20240402	174700	386402237	1894	1894	1894	1894	0
70	20240402	174600	386402237	1894	1894	1894	1894	0
71	20240402	174500	386402237	1894	1894	1894	1894	0
72	20240402	174400	386402237	1894	1894	1894	1894	0
73	20240402	174300	386402237	1894	1894	1894	1894	0
74	20240402	174200	386402237	1894	1894	1894	1894	0
75	20240402	174100	386402237	1894	1894	1894	1894	0
76	20240402	174000	386402237	1894	1894	1894	1894	0
77	20240402	173900	386402237	1894	1894	1894	1894	0
78	20240402	173800	386402237	1894	1894	1894	1894	0
79	20240402	173700	386402237	1894	1894	1894	1894	0
80	20240402	173600	386402237	1894	1894	1894	1894	0
81	20240402	173500	386402237	1894	1894	1894	1894	0
82	20240402	173400	386402237	1894	1894	1894	1894	0
83	20240402	173300	386402237	1894	1894	1894	1894	0
84	20240402	173200	386402237	1894	1894	1894	1894	0
85	20240402	173100	386402237	1894	1894	1894	1894	0
86	20240402	173000	386402237	1894	1894	1894	1894	0
87	20240402	172900	386402237	1894	1894	1894	1894	0
88	20240402	172800	386402237	1894	1894	1894	1894	0
89	20240402	172700	386402237	1894	1894	1894	1894	0
90	20240402	172600	386402237	1894	1894	1894	1894	0
91	20240402	172500	386402237	1894	1894	1894	1894	0
92	20240402	172400	386402237	1894	1894	1894	1894	833
93	20240402	172300	386402237	1894	1894	1894	1894	0
94	20240402	172200	386402237	1894	1894	1894	1894	0
95	20240402	172100	386402237	1894	1894	1894	1894	0
96	20240402	172000	386402237	1894	1894	1894	1894	0
97	20240402	171900	386402237	1894	1894	1894	1894	0
98	20240402	171800	386402237	1894	1894	1894	1894	0
99	20240402	171700	386402237	1894	1894	1894	1894	0
100	20240402	171600	386402237	1894	1894	1894	1894	0
101	20240402	171500	386402237	1894	1894	1894	1894	0
102	20240402	171400	386402237	1894	1894	1894	1894	0
103	20240402	171300	386402237	1894	1894	1894	1894	0
104	20240402	171200	386402237	1894	1894	1894	1894	0
105	20240402	171100	386402237	1894	1894	1894	1894	0
106	20240402	171000	386402237	1894	1894	1894	1894	0
107	20240402	170900	386402237	1894	1894	1894	1894	0
108	20240402	170800	386402237	1894	1894	1894	1894	0
109	20240402	170700	386402237	1894	1894	1894	1894	0
110	20240402	170600	386402237	1894	1894	1894	1894	0
111	20240402	170500	386402237	1894	1894	1894	1894	0
112	20240402	170400	386402237	1894	1894	1894	1894	0
113	20240402	170300	386402237	1894	1894	1894	1894	0
114	20240402	170200	386402237	1894	1894	1894	1894	0
115	20240402	170100	386402237	1894	1894	1894	1894	0
116	20240402	170000	386402237	1894	1894	1894	1894	0
117	20240402	165900	386402237	1894	1894	1894	1894	0
118	20240402	165800	386402237	1894	1894	1894	1894	0
119	20240402	165700	386402237	1894	1894	1894	1894	0
120	20240402	165600	386402237	1894	1894	1894	1894	0
121	20240402	165500	386402237	1894	1894	1894	1894	0
122	20240402	165400	386402237	1894	1894	1894	1894	833
123	20240402	165300	386402237	1894	1894	1894	1894	0
124	20240402	165200	386402237	1894	1894	1894	1894	0
125	20240402	165100	386402237	1894	1894	1894	1894	0
126	20240402	165000	386402237	1894	1894	1894	1894	0
127	20240402	164900	386402237	1894	1894	1894	1894	0
128	20240402	164800	386402237	1894	1894	1894	1894	0
129	20240402	164700	386402237	1894	1894	1894	1894	0
130	20240402	164600	386402237	1894	1894	1894	1894	0
131	20240402	164500	386402237	1894	1894	1894	1894	0
132	20240402	164400	386402237	1894	1894	1894	1894	0
133	20240402	164300	386402237	1894	1894	1894	1894	0
134	20240402	164200	386402237	1894	1894	1894	1894	0
135	20240402	164100	386402237	1894	1894	1894	1894	0
136	20240402	164000	386402237	1894	1894	1894	1894	0
137	20240402	163900	386402237	1894	1894	1894	1894	0
138	20240402	163800	386402237	1894	1894	1894	1894	0
139	20240402	163700	386402237	1894	1894	1894	1894	0
140	20240402	163600	386402237	1894	1894	1894	1894	0
141	20240402	163500	386402237	1894	1894	1894	1894	0
142	20240402	163400	386402237	1894	1894	1894	1894	0
143	20240402	163300	386402237	1894	1894	1894	1894	0
144	20240402	163200	386402237	1894	1894	1894	1894	0
145	20240402	163100	386402237	1894	1894	1894	1894	0
146	20240402	163000	386402237	1894	1894	1894	1894	0
147	20240402	162900	386402237	1894	1894	1894	1894	0
148	20240402	162800	386402237	1894	1894	1894	1894	0
149	20240402	162700	386402237	1894	1894	1894	1894	0
150	20240402	162600	386402237	1894	1894	1894	1894	0
151	20240402	162500	386402237	1894	1894	1894	1894	0
152	20240402	162400	386402237	1894	1894	1894	1894	833
153	20240402	162300	386402237	1894	1894	1894	1894	0
154	20240402	162200	386402237	1894	1894	1894	1894	0
155	20240402	162100	386402237	1894	1894	1894	1894	0
156	20240402	162000	386402237	1894	1894	1894	1894	0
157	20240402	161900	386402237	1894	1894	1894	1894	0
158	20240402	161800	386402237	1894	1894	1894	1894	0
159	20240402	161700	386402237	1894	1894	1894	1894	0
160	20240402	161600	386402237	1894	1894	1894	1894	0
161	20240402	161500	386402237	1894	1894	1894	1894	0
162	20240402	161400	386402237	1894	1894	1894	1894	0
163	20240402	161300	386402237	1894	1894	1894	1894	0
164	20240402	161200	386402237	1894	1894	1894	1894	0
165	20240402	161100	386402237	1894	1894	1894	1894	0
166	20240402	161000	386402237	1894	1894	1894	1894	0
167	20240402	160900	386402237	1894	1894	1894	1894	0
168	20240402	160800	386402237	1894	1894	1894	1894	0
169	20240402	160700	386402237	1894	1894	1894	1894	0
170	20240402	160600	386402237	1894	1894	1894	1894	0
171	20240402	160500	386402237	1894	1894	1894	1894	0
172	20240402	160400	386402237	1894	1894	1894	1894	0
173	20240402	160300	386402237	1894	1894	1894	1894	0
174	20240402	160200	386402237	1894	1894	1894	1894	0
175	20240402	160100	386402237	1894	1894	1894	1894	0
176	20240402	160000	386402237	1894	1894	1894	1894	0
177	20240402	155900	386402237	1894	1894	1894	1894	0
178	20240402	155800	386402237	1894	1894	1894	1894	0
179	20240402	155700	386402237	1894	1894	1894	1894	0
180	20240402	155600	386402237	1894	1894	1894	1894	0
181	20240402	155500	386402237	1894	1894	1894	1894	0
182	20240402	155400	386402237	1894	1894	1894	1894	833
183	20240402	155300	386402237	1894	1894	1894	1894	0
184	20240402	155200	386402237	1894	1894	1894	1894	0
185	20240402	155100	386402237	1894	1894	1894	1894	0
186	20240402	155000	386402237	1894	1894	1894	1894	0
187	20240402	154900	386402237	1894	1894	1894	1894	0
188	20240402	154800	386402237	1894	1894	1894	1894	0
189	20240402	154700	386402237	1894	1894	1894	1894	0
190	20240402	154600	386402237	1894	1894	1894	1894	0
191	20240402	154500	386402237	1894	1894	1894	1894	0
192	20240402	154400	386402237	1894	1894	1894	1894	0
193	20240402	154300	386402237	1894	1894	1894	1894	0
194	20240402	154200	386402237	1894	1894	1894	1894	0
195	20240402	154100	386402237	1894	1894	1894	1894	0
196	20240402	154000	386402237	1894	1894	1894	1894	0
197	20240402	153900	386402237	1894	1894	1894	1894	0
198	20240402	153800	386402237	1894	1894	1894	1894	0
199	20240402	153700	386402237	1894	1894	1894	1894	0
200	20240402	153600	386402237	1894	1894	1894	1894	0
201	20240402	153500	386402237	1894	1894	1894	1894	0
202	20240402	153400	386402237	1894	1894	1894	1894	0
203	20240402	153300	386402237	1894	1894	1894	1894	0
204	20240402	153200	386402237	1894	1894	1894	1894	0
205	20240402	153100	386402237	1894	1894	1894	1894	0
206	20240402	153000	386402237	1894	1894	1894	1894	833
207	20240402	152900	384824535	1895	1895	1895	1895	0
208	20240402	152800	384824535	1895	1895	1895	1895	0
209	20240402	152700	384824535	1895	1895	1895	1895	0
210	20240402	152600	384824535	1895	1895	1895	1895	0
211	20240402	152500	384824535	1895	1895	1895	1895	0
212	20240402	152400	384824535	1895	1895	1895	1895	0
213	20240402	152300	384824535	1895	1895	1895	1895	0
214	20240402	152200	384824535	1895	1895	1895	1895	0
215	20240402	152100	384824535	1895	1895	1895	1895	0
216	20240402	152000	384824535	1895	1895	1895	1895	0
217	20240402	151900	384824535	1895	1886	1895	1886	11
218	20240402	151800	384803780	1895	1886	1895	1886	505
219	20240402	151700	383848278	1884	1884	1884	1884	0
220	20240402	151600	383848278	1884	1885	1885	1884	5530
221	20240402	151500	373429349	1885	1886	1886	1885	5000
222	20240402	151400	364003057	1886	1889	1889	1886	2184
223	20240402	151300	359883888	1889	1889	1889	1889	0
224	20240402	151200	359883888	1889	1889	1889	1889	0
225	20240402	151100	359883888	1889	1889	1889	1889	10
226	20240402	151000	359864998	1885	1888	1888	1885	7500
227	20240402	150900	345724190	1888	1888	1888	1888	302
228	20240402	150800	345154014	1889	1889	1889	1889	0
229	20240402	150700	345154014	1889	1890	1890	1889	505
230	20240402	150600	344200065	1893	1893	1893	1893	0
231	20240402	150500	344200065	1893	1893	1893	1893	156
232	20240402	150400	343904757	1892	1892	1892	1892	0
233	20240402	150300	343904757	1892	1892	1892	1892	0
234	20240402	150200	343904757	1892	1892	1892	1892	0
235	20240402	150100	343904757	1892	1892	1892	1892	1326
236	20240402	150000	341395965	1892	1892	1892	1892	0
237	20240402	145900	341395965	1892	1890	1892	1890	2000
238	20240402	145800	337613867	1890	1890	1890	1890	0
239	20240402	145700	337613867	1890	1890	1890	1890	0
240	20240402	145600	337613867	1890	1890	1890	1890	4
241	20240402	145500	337606307	1888	1888	1888	1888	0
242	20240402	145400	337606307	1888	1888	1888	1888	0
243	20240402	145300	337606307	1888	1888	1888	1888	0
244	20240402	145200	337606307	1888	1888	1888	1888	1
245	20240402	145100	337604419	1890	1890	1890	1890	0
246	20240402	145000	337604419	1890	1890	1890	1890	0
247	20240402	144900	337604419	1890	1890	1890	1890	16
248	20240402	144800	337574179	1890	1890	1890	1890	25
249	20240402	144700	337526929	1890	1890	1890	1890	0
250	20240402	144600	337526929	1890	1890	1890	1890	1959
251	20240402	144500	333824419	1890	1890	1890	1890	22
252	20240402	144400	333782839	1890	1890	1890	1890	6
253	20240402	144300	333771499	1890	1890	1890	1890	1
254	20240402	144200	333769609	1888	1888	1888	1888	1052
255	20240402	144100	331783433	1888	1888	1888	1888	0
256	20240402	144000	331783433	1888	1888	1888	1888	285
257	20240402	143900	331245353	1888	1888	1888	1888	715
258	20240402	143800	329895433	1888	1888	1888	1888	1
259	20240402	143700	329893545	1888	1888	1888	1888	0
260	20240402	143600	329893545	1888	1888	1888	1888	0
261	20240402	143500	329893545	1888	1888	1888	1888	1
262	20240402	143400	329891657	1885	1885	1885	1885	0
263	20240402	143300	329891657	1885	1886	1886	1885	3000
264	20240402	143200	324236456	1888	1888	1888	1888	30
265	20240402	143100	324179816	1888	1888	1888	1888	0
266	20240402	143000	324179816	1888	1888	1888	1888	3
267	20240402	142900	324174152	1886	1886	1886	1886	0
268	20240402	142800	324174152	1886	1886	1886	1886	1664
269	20240402	142700	321035848	1884	1886	1886	1884	17218
270	20240402	142600	288580170	1886	1886	1886	1886	0
271	20240402	142500	288580170	1886	1886	1886	1886	200
272	20240402	142400	288202970	1888	1888	1888	1888	0
273	20240402	142300	288202970	1888	1888	1888	1888	0
274	20240402	142200	288202970	1888	1888	1888	1888	0
275	20240402	142100	288202970	1888	1888	1888	1888	10
276	20240402	142000	288184090	1888	1888	1888	1886	1497
277	20240402	141900	285359346	1888	1888	1888	1888	0
278	20240402	141800	285359346	1888	1888	1888	1888	1
279	20240402	141700	285357458	1886	1886	1886	1886	0
280	20240402	141600	285357458	1886	1886	1886	1886	0
281	20240402	141500	285357458	1886	1886	1886	1886	0
282	20240402	141400	285357458	1886	1886	1886	1886	0
283	20240402	141300	285357458	1886	1886	1886	1886	0
284	20240402	141200	285357458	1886	1887	1887	1886	2365
285	20240402	141100	280896753	1890	1890	1890	1890	0
286	20240402	141000	280896753	1890	1890	1890	1890	20
287	20240402	140900	280858953	1890	1890	1890	1890	0
288	20240402	140800	280858953	1890	1890	1890	1890	271
289	20240402	140700	280346763	1886	1886	1886	1886	0
290	20240402	140600	280346763	1886	1886	1886	1886	2191
291	20240402	140500	276214537	1886	1886	1886	1886	3001
292	20240402	140400	270554651	1886	1886	1886	1886	1500
293	20240402	140300	267725651	1886	1886	1886	1886	764
294	20240402	140200	266284747	1886	1886	1886	1886	300
295	20240402	140100	265718947	1886	1886	1886	1886	0
296	20240402	140000	265718947	1886	1886	1886	1886	0
297	20240402	135900	265718947	1886	1886	1886	1886	1000
298	20240402	135800	263832947	1886	1889	1889	1886	62
299	20240402	135700	263715979	1890	1890	1890	1890	0
300	20240402	135600	263715979	1890	1890	1890	1890	0
301	20240402	135500	263715979	1890	1890	1890	1890	0
302	20240402	135400	263715979	1890	1890	1890	1890	0
303	20240402	135300	263715979	1890	1890	1890	1890	1
304	20240402	135200	263714089	1885	1885	1885	1885	0
305	20240402	135100	263714089	1885	1887	1887	1885	4080
306	20240402	135000	256021878	1886	1886	1886	1886	0
307	20240402	134900	256021878	1886	1887	1887	1886	6434
308	20240402	134800	243887311	1887	1887	1887	1887	2659
309	20240402	134700	238869778	1887	1888	1888	1887	580
310	20240402	134600	237775308	1887	1887	1887	1887	200
311	20240402	134500	237397908	1887	1887	1887	1887	500
312	20240402	134400	236454408	1889	1889	1889	1889	0
313	20240402	134300	236454408	1889	1889	1889	1889	0
314	20240402	134200	236454408	1889	1889	1889	1889	0
315	20240402	134100	236454408	1889	1892	1892	1889	15
316	20240402	134000	236426057	1892	1891	1892	1891	510
317	20240402	133900	235461637	1889	1889	1889	1889	0
318	20240402	133800	235461637	1889	1888	1889	1888	1276
319	20240402	133700	233051324	1887	1887	1887	1887	0
320	20240402	133600	233051324	1887	1887	1887	1887	0
321	20240402	133500	233051324	1887	1887	1887	1887	0
322	20240402	133400	233051324	1887	1887	1887	1887	1
323	20240402	133300	233049437	1888	1888	1888	1888	375
324	20240402	133200	232341437	1887	1887	1887	1887	600
325	20240402	133100	231209237	1889	1889	1889	1889	1
326	20240402	133000	231207348	1887	1887	1887	1887	0
327	20240402	132900	231207348	1887	1889	1889	1887	1010
328	20240402	132800	229301458	1889	1889	1889	1889	0
329	20240402	132700	229301458	1889	1889	1889	1889	0
330	20240402	132600	229301458	1889	1889	1889	1889	2
331	20240402	132500	229297680	1889	1889	1889	1889	0
332	20240402	132400	229297680	1889	1889	1889	1889	0
333	20240402	132300	229297680	1889	1889	1889	1889	8
334	20240402	132200	229282568	1889	1889	1889	1889	0
335	20240402	132100	229282568	1889	1889	1889	1889	230
336	20240402	132000	228848098	1889	1889	1889	1889	0
337	20240402	131900	228848098	1889	1889	1889	1889	50
338	20240402	131800	228753648	1888	1888	1888	1888	0
339	20240402	131700	228753648	1888	1888	1888	1888	1950
340	20240402	131600	225072048	1888	1888	1888	1888	0
341	20240402	131500	225072048	1888	1888	1888	1888	0
342	20240402	131400	225072048	1888	1888	1888	1888	0
343	20240402	131300	225072048	1888	1888	1888	1888	0
344	20240402	131200	225072048	1888	1888	1888	1888	1
345	20240402	131100	225070160	1888	1888	1888	1888	588
346	20240402	131000	223960016	1888	1888	1888	1888	20
347	20240402	130900	223922256	1888	1888	1888	1888	0
348	20240402	130800	223922256	1888	1888	1888	1888	377
349	20240402	130700	223210480	1888	1889	1889	1888	1104
350	20240402	130600	221125885	1889	1891	1891	1889	35
351	20240402	130500	221059750	1892	1892	1892	1892	0
352	20240402	130400	221059750	1892	1892	1892	1892	0
353	20240402	130300	221059750	1892	1892	1892	1892	0
354	20240402	130200	221059750	1892	1892	1892	1892	200
355	20240402	130100	220681350	1886	1886	1886	1886	0
356	20240402	130000	220681350	1886	1892	1892	1886	2008
357	20240402	125900	216894214	1892	1892	1892	1892	0
358	20240402	125800	216894214	1892	1892	1892	1892	0
359	20240402	125700	216894214	1892	1892	1892	1892	30
360	20240402	125600	216837454	1892	1892	1892	1892	0
361	20240402	125500	216837454	1892	1888	1892	1886	1001
362	20240402	125400	214948704	1888	1889	1889	1888	766
363	20240402	125300	213502494	1892	1892	1892	1892	100
364	20240402	125200	213313294	1893	1892	1893	1892	950
365	20240402	125100	211515652	1888	1887	1888	1886	3112
366	20240402	125000	205644235	1888	1888	1888	1888	30
367	20240402	124900	205587595	1888	1888	1888	1888	2
368	20240402	124800	205583819	1888	1888	1888	1888	10
369	20240402	124700	205564939	1888	1888	1888	1888	300
370	20240402	124600	204998539	1888	1888	1888	1888	20
371	20240402	124500	204960779	1888	1888	1888	1888	10
372	20240402	124400	204941899	1887	1888	1888	1887	104
373	20240402	124300	204745647	1888	1888	1888	1888	0
374	20240402	124200	204745647	1888	1888	1888	1888	100
375	20240402	124100	204556847	1888	1888	1888	1888	243
376	20240402	124000	204098063	1888	1888	1888	1888	5
377	20240402	123900	204088623	1886	1886	1886	1886	0
378	20240402	123800	204088623	1886	1886	1886	1886	0
379	20240402	123700	204088623	1886	1886	1886	1886	0
380	20240402	123600	204088623	1886	1886	1886	1886	0
381	20240402	123500	204088623	1886	1890	1890	1886	3006
382	20240402	123400	198417990	1890	1889	1890	1887	600
383	20240402	123300	197285310	1887	1887	1887	1887	0
384	20240402	123200	197285310	1887	1887	1887	1887	0
385	20240402	123100	197285310	1887	1887	1887	1887	0
386	20240402	123000	197285310	1887	1887	1887	1887	0
387	20240402	122900	197285310	1887	1887	1887	1887	0
388	20240402	122800	197285310	1887	1887	1887	1887	0
389	20240402	122700	197285310	1887	1887	1887	1887	0
390	20240402	122600	197285310	1887	1890	1890	1887	1606
391	20240402	122500	194251470	1886	1886	1886	1886	0
392	20240402	122400	194251470	1886	1887	1887	1886	1758
393	20240402	122300	190935361	1886	1886	1886	1886	0
394	20240402	122200	190935361	1886	1886	1886	1886	0
395	20240402	122100	190935361	1886	1886	1886	1886	0
396	20240402	122000	190935361	1886	1886	1886	1886	0
397	20240402	121900	190935361	1886	1886	1886	1886	140
398	20240402	121800	190671321	1886	1886	1886	1886	0
399	20240402	121700	190671321	1886	1888	1889	1886	5089
400	20240402	121600	181070440	1889	1889	1889	1889	249
401	20240402	121500	180600079	1888	1888	1888	1888	606
402	20240402	121400	179455951	1888	1888	1892	1888	1944
403	20240402	121300	175785279	1888	1888	1888	1888	300
404	20240402	121200	175218879	1892	1889	1892	1889	1062
405	20240402	121100	173212545	1891	1891	1891	1891	0
406	20240402	121000	173212545	1891	1890	1891	1890	127
407	20240402	120900	172972514	1891	1891	1891	1890	3447
408	20240402	120800	166456575	1892	1892	1892	1892	35
409	20240402	120700	166390355	1892	1892	1892	1892	0
410	20240402	120600	166390355	1892	1892	1892	1892	0
411	20240402	120500	166390355	1892	1892	1892	1892	0
412	20240402	120400	166390355	1892	1892	1892	1892	0
413	20240402	120300	166390355	1892	1892	1892	1892	63
414	20240402	120200	166271159	1892	1892	1892	1892	1
415	20240402	120100	166269267	1892	1891	1892	1891	946
416	20240402	120000	164480139	1892	1892	1892	1892	0
417	20240402	115900	164480139	1892	1892	1892	1892	754
418	20240402	115800	163053571	1893	1894	1894	1893	3
419	20240402	115700	163047891	1893	1893	1893	1893	13
420	20240402	115600	163023282	1894	1894	1894	1894	33
421	20240402	115500	162960780	1894	1894	1894	1894	2
422	20240402	115400	162956992	1892	1892	1892	1892	0
423	20240402	115300	162956992	1892	1893	1893	1892	300
424	20240402	115200	162389259	1893	1893	1893	1893	67
425	20240402	115100	162262428	1893	1893	1893	1893	0
426	20240402	115000	162262428	1893	1893	1893	1893	0
427	20240402	114900	162262428	1893	1893	1893	1893	100
428	20240402	114800	162073128	1893	1893	1893	1893	0
429	20240402	114700	162073128	1893	1893	1893	1893	50
430	20240402	114600	161978478	1893	1893	1893	1893	0
431	20240402	114500	161978478	1893	1893	1893	1893	2
432	20240402	114400	161974692	1892	1892	1892	1892	1
433	20240402	114300	161972800	1892	1892	1892	1892	300
434	20240402	114200	161405200	1893	1893	1893	1893	18
435	20240402	114100	161371126	1893	1893	1893	1893	0
436	20240402	114000	161371126	1893	1893	1893	1893	0
437	20240402	113900	161371126	1893	1893	1893	1893	0
438	20240402	113800	161371126	1893	1893	1893	1893	0
439	20240402	113700	161371126	1893	1893	1893	1893	1
440	20240402	113600	161369233	1892	1892	1892	1892	0
441	20240402	113500	161369233	1892	1893	1893	1892	62
442	20240402	113400	161251877	1895	1895	1895	1895	10
443	20240402	113300	161232927	1895	1895	1895	1895	15
444	20240402	113200	161204502	1892	1892	1892	1892	0
445	20240402	113100	161204502	1892	1892	1892	1892	0
446	20240402	113000	161204502	1892	1892	1892	1892	0
447	20240402	112900	161204502	1892	1892	1892	1892	525
448	20240402	112800	160211202	1890	1890	1890	1890	0
449	20240402	112700	160211202	1890	1890	1890	1890	0
450	20240402	112600	160211202	1890	1890	1890	1890	50
451	20240402	112500	160116702	1890	1890	1890	1890	0
452	20240402	112400	160116702	1890	1890	1890	1890	356
453	20240402	112300	159443862	1892	1892	1892	1892	20
454	20240402	112200	159406022	1890	1890	1890	1890	0
455	20240402	112100	159406022	1890	1890	1890	1890	0
456	20240402	112000	159406022	1890	1890	1890	1890	1540
457	20240402	111900	156495422	1890	1890	1890	1890	0
458	20240402	111800	156495422	1890	1890	1890	1890	4356
459	20240402	111700	148262582	1890	1890	1890	1890	0
460	20240402	111600	148262582	1890	1891	1891	1890	40
461	20240402	111500	148186972	1890	1890	1890	1890	0
462	20240402	111400	148186972	1890	1891	1891	1890	750
463	20240402	111300	146769321	1892	1892	1892	1892	31
464	20240402	111200	146710669	1892	1892	1892	1892	1
465	20240402	111100	146708777	1892	1892	1892	1892	20
466	20240402	111000	146670937	1892	1892	1892	1892	0
467	20240402	110900	146670937	1892	1892	1892	1892	13
468	20240402	110800	146646341	1892	1892	1892	1892	0
469	20240402	110700	146646341	1892	1892	1892	1892	400
470	20240402	110600	145889541	1892	1892	1892	1892	0
471	20240402	110500	145889541	1892	1892	1892	1892	48
472	20240402	110400	145798725	1892	1892	1892	1892	26
473	20240402	110300	145749533	1892	1892	1892	1892	0
474	20240402	110200	145749533	1892	1892	1892	1892	0
475	20240402	110100	145749533	1892	1892	1892	1892	80
476	20240402	110000	145598173	1892	1892	1892	1892	0
477	20240402	105900	145598173	1892	1892	1892	1892	1710
478	20240402	105800	142362853	1892	1892	1892	1892	200
479	20240402	105700	141984453	1889	1889	1889	1889	0
480	20240402	105600	141984453	1889	1889	1889	1889	18
481	20240402	105500	141950451	1889	1889	1889	1889	0
482	20240402	105400	141950451	1889	1889	1889	1889	41
483	20240402	105300	141873002	1888	1888	1888	1888	483
484	20240402	105200	140961098	1888	1891	1891	1888	3097
485	20240402	105100	135108816	1891	1891	1891	1891	0
486	20240402	105000	135108816	1891	1892	1892	1891	312
487	20240402	104900	134518576	1893	1893	1893	1893	10
488	20240402	104800	134499646	1893	1893	1893	1893	35
489	20240402	104700	134433391	1893	1893	1893	1893	257
490	20240402	104600	133946890	1893	1893	1893	1893	1
491	20240402	104500	133944997	1891	1891	1891	1891	410
492	20240402	104400	133169687	1891	1891	1891	1891	0
493	20240402	104300	133169687	1891	1891	1891	1891	400
494	20240402	104200	132413287	1891	1891	1891	1891	214
495	20240402	104100	132008613	1891	1891	1891	1891	0
496	20240402	104000	132008613	1891	1891	1891	1891	52
497	20240402	103900	131910281	1891	1891	1891	1891	0
498	20240402	103800	131910281	1891	1891	1891	1891	0
499	20240402	103700	131910281	1891	1891	1891	1891	40
500	20240402	103600	131834641	1891	1891	1891	1891	5
501	20240402	103500	131825186	1891	1891	1891	1891	43
502	20240402	103400	131743873	1890	1890	1890	1890	253
503	20240402	103300	131265703	1889	1890	1890	1889	4000
504	20240402	103200	123707167	1893	1893	1893	1893	1
505	20240402	103100	123705274	1890	1890	1890	1890	500
506	20240402	103000	122760274	1890	1893	1893	1890	3771
507	20240402	102900	115629984	1892	1892	1892	1892	820
508	20240402	102800	114078544	1892	1892	1892	1892	0
509	20240402	102700	114078544	1892	1892	1892	1892	1700
510	20240402	102600	110862144	1893	1893	1893	1893	0
511	20240402	102500	110862144	1893	1893	1893	1893	0
512	20240402	102400	110862144	1893	1895	1895	1892	2536
513	20240402	102300	106062717	1895	1895	1895	1895	174
514	20240402	102200	105732987	1895	1895	1895	1895	1
515	20240402	102100	105731092	1892	1895	1895	1892	2028
516	20240402	102000	101891942	1894	1894	1894	1894	0
517	20240402	101900	101891942	1894	1894	1894	1894	0
518	20240402	101800	101891942	1894	1895	1895	1894	990
519	20240402	101700	100016397	1895	1895	1895	1895	0
520	20240402	101600	100016397	1895	1895	1895	1895	0
521	20240402	101500	100016397	1895	1895	1895	1895	0
522	20240402	101400	100016397	1895	1895	1895	1895	327
523	20240402	101300	99396732	1893	1895	1895	1893	498
524	20240402	101200	98453222	1895	1895	1895	1895	0
525	20240402	101100	98453222	1895	1895	1895	1895	150
526	20240402	101000	98168972	1895	1895	1895	1895	1050
527	20240402	100900	96179222	1895	1895	1895	1895	0
528	20240402	100800	96179222	1895	1895	1895	1895	1
529	20240402	100700	96177327	1893	1895	1895	1893	556
530	20240402	100600	95124817	1893	1893	1893	1893	1104
531	20240402	100500	93034945	1893	1895	1895	1893	358
532	20240402	100400	92357225	1895	1895	1895	1895	155
533	20240402	100300	92063500	1895	1894	1895	1894	378
534	20240402	100200	91347565	1895	1895	1895	1895	6
535	20240402	100100	91336195	1895	1895	1895	1895	529
536	20240402	100000	90333740	1895	1895	1895	1895	15
537	20240402	095900	90305315	1895	1895	1895	1895	117
538	20240402	095800	90083600	1895	1895	1895	1895	38
539	20240402	095700	90011590	1895	1895	1895	1895	1
540	20240402	095600	90009695	1895	1893	1895	1893	564
541	20240402	095500	88942029	1893	1893	1893	1893	60
542	20240402	095400	88828449	1893	1899	1899	1893	934
543	20240402	095300	87060345	1899	1899	1899	1899	16
544	20240402	095200	87029961	1899	1899	1899	1899	30
545	20240402	095100	86972991	1899	1892	1899	1892	444
546	20240402	095000	86132936	1892	1892	1892	1892	457
547	20240402	094900	85268292	1892	1893	1893	1892	928
548	20240402	094800	83512416	1892	1892	1892	1892	0
549	20240402	094700	83512416	1892	1895	1895	1892	1500
550	20240402	094600	80673593	1898	1898	1898	1898	1
551	20240402	094500	80671695	1899	1899	1899	1899	33
552	20240402	094400	80609028	1892	1892	1892	1892	0
553	20240402	094300	80609028	1892	1892	1892	1892	721
554	20240402	094200	79244896	1893	1893	1893	1893	0
555	20240402	094100	79244896	1893	1893	1893	1893	0
556	20240402	094000	79244896	1893	1893	1893	1893	705
557	20240402	093900	77910331	1902	1902	1902	1902	0
558	20240402	093800	77910331	1902	1902	1902	1902	1
559	20240402	093700	77908429	1903	1892	1903	1892	2903
560	20240402	093600	72413753	1892	1893	1903	1892	3756
561	20240402	093500	65304135	1893	1900	1900	1893	48
562	20240402	093400	65212942	1904	1904	1904	1904	0
563	20240402	093300	65212942	1904	1904	1904	1904	0
564	20240402	093200	65212942	1904	1904	1904	1904	5
565	20240402	093100	65203422	1905	1905	1905	1905	0
566	20240402	093000	65203422	1905	1905	1905	1905	500
567	20240402	092900	64250922	1905	1905	1905	1905	2
568	20240402	092800	64247112	1892	1895	1895	1890	1700
569	20240402	092700	61031385	1908	1908	1908	1908	0
570	20240402	092600	61031385	1908	1894	1908	1894	1846
571	20240402	092500	57535047	1894	1893	1894	1893	508
572	20240402	092400	56573295	1892	1892	1892	1892	174
573	20240402	092300	56244087	1891	1893	1893	1891	77
574	20240402	092200	56098438	1893	1893	1893	1893	10
575	20240402	092100	56079508	1893	1893	1893	1893	41
576	20240402	092000	56001895	1894	1894	1894	1887	674
577	20240402	091900	54729299	1894	1886	1894	1886	402
578	20240402	091800	53970311	1886	1890	1890	1885	1170
579	20240402	091700	51763151	1895	1891	1895	1884	5816
580	20240402	091600	40777342	1893	1894	1894	1892	2379
581	20240402	091500	36273811	1894	1900	1900	1894	2720
582	20240402	091400	31118899	1902	1902	1902	1902	0
583	20240402	091300	31118899	1902	1900	1902	1896	2467
584	20240402	091200	26439869	1897	1912	1912	1897	2369
585	20240402	091100	21941864	1910	1912	1912	1902	183
586	20240402	091000	21593756	1902	1911	1911	1902	288
587	20240402	090900	21045725	1912	1912	1912	1912	0
588	20240402	090800	21045725	1912	1913	1913	1903	10
589	20240402	090700	21026610	1903	1907	1913	1903	641
590	20240402	090600	19806386	1914	1908	1914	1907	136
591	20240402	090500	19546822	1914	1914	1914	1914	0
592	20240402	090400	19546822	1914	1915	1915	1914	513
593	20240402	090300	18564936	1914	1907	1914	1907	2266
594	20240402	090200	14243170	1907	1908	1908	1907	5691
595	20240402	090100	3384753	1908	1912	1913	1908	1489
596	20240402	090000	542813	1913	1913	1913	1911	284