KissMeData/234100/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	202300	417372898	1886	1886	1886	1886	5399
3	20240403	202200	417372898	1886	1886	1886	1886	0
4	20240403	202100	417372898	1886	1886	1886	1886	0
5	20240403	202000	417372898	1886	1886	1886	1886	0
6	20240403	201900	417372898	1886	1886	1886	1886	0
7	20240403	201800	417372898	1886	1886	1886	1886	0
8	20240403	201700	417372898	1886	1886	1886	1886	0
9	20240403	201600	417372898	1886	1886	1886	1886	0
10	20240403	201500	417372898	1886	1886	1886	1886	0
11	20240403	201400	417372898	1886	1886	1886	1886	0
12	20240403	201300	417372898	1886	1886	1886	1886	0
13	20240403	201200	417372898	1886	1886	1886	1886	0
14	20240403	201100	417372898	1886	1886	1886	1886	0
15	20240403	201000	417372898	1886	1886	1886	1886	0
16	20240403	200900	417372898	1886	1886	1886	1886	0
17	20240403	200800	417372898	1886	1886	1886	1886	0
18	20240403	200700	417372898	1886	1886	1886	1886	0
19	20240403	200600	417372898	1886	1886	1886	1886	0
20	20240403	200500	417372898	1886	1886	1886	1886	0
21	20240403	200400	417372898	1886	1886	1886	1886	0
22	20240403	200300	417372898	1886	1886	1886	1886	0
23	20240403	200200	417372898	1886	1886	1886	1886	0
24	20240403	200100	417372898	1886	1886	1886	1886	0
25	20240403	200000	417372898	1886	1886	1886	1886	0
26	20240403	195900	417372898	1886	1886	1886	1886	0
27	20240403	195800	417372898	1886	1886	1886	1886	0
28	20240403	195700	417372898	1886	1886	1886	1886	0
29	20240403	195600	417372898	1886	1886	1886	1886	0
30	20240403	195500	417372898	1886	1886	1886	1886	0
31	20240403	195400	417372898	1886	1886	1886	1886	0
32	20240403	195300	417372898	1886	1886	1886	1886	5399
33	20240403	195200	417372898	1886	1886	1886	1886	0
34	20240403	195100	417372898	1886	1886	1886	1886	0
35	20240403	195000	417372898	1886	1886	1886	1886	0
36	20240403	194900	417372898	1886	1886	1886	1886	0
37	20240403	194800	417372898	1886	1886	1886	1886	0
38	20240403	194700	417372898	1886	1886	1886	1886	0
39	20240403	194600	417372898	1886	1886	1886	1886	0
40	20240403	194500	417372898	1886	1886	1886	1886	0
41	20240403	194400	417372898	1886	1886	1886	1886	0
42	20240403	194300	417372898	1886	1886	1886	1886	0
43	20240403	194200	417372898	1886	1886	1886	1886	0
44	20240403	194100	417372898	1886	1886	1886	1886	0
45	20240403	194000	417372898	1886	1886	1886	1886	0
46	20240403	193900	417372898	1886	1886	1886	1886	0
47	20240403	193800	417372898	1886	1886	1886	1886	0
48	20240403	193700	417372898	1886	1886	1886	1886	0
49	20240403	193600	417372898	1886	1886	1886	1886	0
50	20240403	193500	417372898	1886	1886	1886	1886	0
51	20240403	193400	417372898	1886	1886	1886	1886	0
52	20240403	193300	417372898	1886	1886	1886	1886	0
53	20240403	193200	417372898	1886	1886	1886	1886	0
54	20240403	193100	417372898	1886	1886	1886	1886	0
55	20240403	193000	417372898	1886	1886	1886	1886	0
56	20240403	192900	417372898	1886	1886	1886	1886	0
57	20240403	192800	417372898	1886	1886	1886	1886	0
58	20240403	192700	417372898	1886	1886	1886	1886	0
59	20240403	192600	417372898	1886	1886	1886	1886	0
60	20240403	192500	417372898	1886	1886	1886	1886	0
61	20240403	192400	417372898	1886	1886	1886	1886	0
62	20240403	192300	417372898	1886	1886	1886	1886	5399
63	20240403	192200	417372898	1886	1886	1886	1886	0
64	20240403	192100	417372898	1886	1886	1886	1886	0
65	20240403	192000	417372898	1886	1886	1886	1886	0
66	20240403	191900	417372898	1886	1886	1886	1886	0
67	20240403	191800	417372898	1886	1886	1886	1886	0
68	20240403	191700	417372898	1886	1886	1886	1886	0
69	20240403	191600	417372898	1886	1886	1886	1886	0
70	20240403	191500	417372898	1886	1886	1886	1886	0
71	20240403	191400	417372898	1886	1886	1886	1886	0
72	20240403	191300	417372898	1886	1886	1886	1886	0
73	20240403	191200	417372898	1886	1886	1886	1886	0
74	20240403	191100	417372898	1886	1886	1886	1886	0
75	20240403	191000	417372898	1886	1886	1886	1886	0
76	20240403	190900	417372898	1886	1886	1886	1886	0
77	20240403	190800	417372898	1886	1886	1886	1886	0
78	20240403	190700	417372898	1886	1886	1886	1886	0
79	20240403	190600	417372898	1886	1886	1886	1886	0
80	20240403	190500	417372898	1886	1886	1886	1886	0
81	20240403	190400	417372898	1886	1886	1886	1886	0
82	20240403	190300	417372898	1886	1886	1886	1886	0
83	20240403	190200	417372898	1886	1886	1886	1886	0
84	20240403	190100	417372898	1886	1886	1886	1886	0
85	20240403	190000	417372898	1886	1886	1886	1886	0
86	20240403	185900	417372898	1886	1886	1886	1886	0
87	20240403	185800	417372898	1886	1886	1886	1886	0
88	20240403	185700	417372898	1886	1886	1886	1886	0
89	20240403	185600	417372898	1886	1886	1886	1886	0
90	20240403	185500	417372898	1886	1886	1886	1886	0
91	20240403	185400	417372898	1886	1886	1886	1886	0
92	20240403	185300	417372898	1886	1886	1886	1886	5399
93	20240403	185200	417372898	1886	1886	1886	1886	0
94	20240403	185100	417372898	1886	1886	1886	1886	0
95	20240403	185000	417372898	1886	1886	1886	1886	0
96	20240403	184900	417372898	1886	1886	1886	1886	0
97	20240403	184800	417372898	1886	1886	1886	1886	0
98	20240403	184700	417372898	1886	1886	1886	1886	0
99	20240403	184600	417372898	1886	1886	1886	1886	0
100	20240403	184500	417372898	1886	1886	1886	1886	0
101	20240403	184400	417372898	1886	1886	1886	1886	0
102	20240403	184300	417372898	1886	1886	1886	1886	0
103	20240403	184200	417372898	1886	1886	1886	1886	0
104	20240403	184100	417372898	1886	1886	1886	1886	0
105	20240403	184000	417372898	1886	1886	1886	1886	0
106	20240403	183900	417372898	1886	1886	1886	1886	0
107	20240403	183800	417372898	1886	1886	1886	1886	0
108	20240403	183700	417372898	1886	1886	1886	1886	0
109	20240403	183600	417372898	1886	1886	1886	1886	0
110	20240403	183500	417372898	1886	1886	1886	1886	0
111	20240403	183400	417372898	1886	1886	1886	1886	0
112	20240403	183300	417372898	1886	1886	1886	1886	0
113	20240403	183200	417372898	1886	1886	1886	1886	0
114	20240403	183100	417372898	1886	1886	1886	1886	0
115	20240403	183000	417372898	1886	1886	1886	1886	0
116	20240403	182900	417372898	1886	1886	1886	1886	0
117	20240403	182800	417372898	1886	1886	1886	1886	0
118	20240403	182700	417372898	1886	1886	1886	1886	0
119	20240403	182600	417372898	1886	1886	1886	1886	0
120	20240403	182500	417372898	1886	1886	1886	1886	0
121	20240403	182400	417372898	1886	1886	1886	1886	0
122	20240403	182300	417372898	1886	1886	1886	1886	5399
123	20240403	182200	417372898	1886	1886	1886	1886	0
124	20240403	182100	417372898	1886	1886	1886	1886	0
125	20240403	182000	417372898	1886	1886	1886	1886	0
126	20240403	181900	417372898	1886	1886	1886	1886	0
127	20240403	181800	417372898	1886	1886	1886	1886	0
128	20240403	181700	417372898	1886	1886	1886	1886	0
129	20240403	181600	417372898	1886	1886	1886	1886	0
130	20240403	181500	417372898	1886	1886	1886	1886	0
131	20240403	181400	417372898	1886	1886	1886	1886	0
132	20240403	181300	417372898	1886	1886	1886	1886	0
133	20240403	181200	417372898	1886	1886	1886	1886	0
134	20240403	181100	417372898	1886	1886	1886	1886	0
135	20240403	181000	417372898	1886	1886	1886	1886	0
136	20240403	180900	417372898	1886	1886	1886	1886	0
137	20240403	180800	417372898	1886	1886	1886	1886	0
138	20240403	180700	417372898	1886	1886	1886	1886	0
139	20240403	180600	417372898	1886	1886	1886	1886	0
140	20240403	180500	417372898	1886	1886	1886	1886	0
141	20240403	180400	417372898	1886	1886	1886	1886	0
142	20240403	180300	417372898	1886	1886	1886	1886	0
143	20240403	180200	417372898	1886	1886	1886	1886	0
144	20240403	180100	417372898	1886	1886	1886	1886	0
145	20240403	180000	417372898	1886	1886	1886	1886	0
146	20240403	175900	417372898	1886	1886	1886	1886	0
147	20240403	175800	417372898	1886	1886	1886	1886	0
148	20240403	175700	417372898	1886	1886	1886	1886	0
149	20240403	175600	417372898	1886	1886	1886	1886	0
150	20240403	175500	417372898	1886	1886	1886	1886	0
151	20240403	175400	417372898	1886	1886	1886	1886	0
152	20240403	175300	417372898	1886	1886	1886	1886	5399
153	20240403	175200	417372898	1886	1886	1886	1886	0
154	20240403	175100	417372898	1886	1886	1886	1886	0
155	20240403	175000	417372898	1886	1886	1886	1886	0
156	20240403	174900	417372898	1886	1886	1886	1886	0
157	20240403	174800	417372898	1886	1886	1886	1886	0
158	20240403	174700	417372898	1886	1886	1886	1886	0
159	20240403	174600	417372898	1886	1886	1886	1886	0
160	20240403	174500	417372898	1886	1886	1886	1886	0
161	20240403	174400	417372898	1886	1886	1886	1886	0
162	20240403	174300	417372898	1886	1886	1886	1886	0
163	20240403	174200	417372898	1886	1886	1886	1886	0
164	20240403	174100	417372898	1886	1886	1886	1886	0
165	20240403	174000	417372898	1886	1886	1886	1886	0
166	20240403	173900	417372898	1886	1886	1886	1886	0
167	20240403	173800	417372898	1886	1886	1886	1886	0
168	20240403	173700	417372898	1886	1886	1886	1886	0
169	20240403	173600	417372898	1886	1886	1886	1886	0
170	20240403	173500	417372898	1886	1886	1886	1886	0
171	20240403	173400	417372898	1886	1886	1886	1886	0
172	20240403	173300	417372898	1886	1886	1886	1886	0
173	20240403	173200	417372898	1886	1886	1886	1886	0
174	20240403	173100	417372898	1886	1886	1886	1886	0
175	20240403	173000	417372898	1886	1886	1886	1886	0
176	20240403	172900	417372898	1886	1886	1886	1886	0
177	20240403	172800	417372898	1886	1886	1886	1886	0
178	20240403	172700	417372898	1886	1886	1886	1886	0
179	20240403	172600	417372898	1886	1886	1886	1886	0
180	20240403	172500	417372898	1886	1886	1886	1886	0
181	20240403	172400	417372898	1886	1886	1886	1886	0
182	20240403	172300	417372898	1886	1886	1886	1886	5399
183	20240403	172200	417372898	1886	1886	1886	1886	0
184	20240403	172100	417372898	1886	1886	1886	1886	0
185	20240403	172000	417372898	1886	1886	1886	1886	0
186	20240403	171900	417372898	1886	1886	1886	1886	0
187	20240403	171800	417372898	1886	1886	1886	1886	0
188	20240403	171700	417372898	1886	1886	1886	1886	0
189	20240403	171600	417372898	1886	1886	1886	1886	0
190	20240403	171500	417372898	1886	1886	1886	1886	0
191	20240403	171400	417372898	1886	1886	1886	1886	0
192	20240403	171300	417372898	1886	1886	1886	1886	0
193	20240403	171200	417372898	1886	1886	1886	1886	0
194	20240403	171100	417372898	1886	1886	1886	1886	0
195	20240403	171000	417372898	1886	1886	1886	1886	0
196	20240403	170900	417372898	1886	1886	1886	1886	0
197	20240403	170800	417372898	1886	1886	1886	1886	0
198	20240403	170700	417372898	1886	1886	1886	1886	0
199	20240403	170600	417372898	1886	1886	1886	1886	0
200	20240403	170500	417372898	1886	1886	1886	1886	0
201	20240403	170400	417372898	1886	1886	1886	1886	0
202	20240403	170300	417372898	1886	1886	1886	1886	0
203	20240403	170200	417372898	1886	1886	1886	1886	0
204	20240403	170100	417372898	1886	1886	1886	1886	0
205	20240403	170000	417372898	1886	1886	1886	1886	0
206	20240403	165900	417372898	1886	1886	1886	1886	0
207	20240403	165800	417372898	1886	1886	1886	1886	0
208	20240403	165700	417372898	1886	1886	1886	1886	0
209	20240403	165600	417372898	1886	1886	1886	1886	0
210	20240403	165500	417372898	1886	1886	1886	1886	0
211	20240403	165400	417372898	1886	1886	1886	1886	0
212	20240403	165300	417372898	1886	1886	1886	1886	5399
213	20240403	165200	417372898	1886	1886	1886	1886	0
214	20240403	165100	417372898	1886	1886	1886	1886	0
215	20240403	165000	417372898	1886	1886	1886	1886	0
216	20240403	164900	417372898	1886	1886	1886	1886	0
217	20240403	164800	417372898	1886	1886	1886	1886	0
218	20240403	164700	417372898	1886	1886	1886	1886	0
219	20240403	164600	417372898	1886	1886	1886	1886	0
220	20240403	164500	417372898	1886	1886	1886	1886	0
221	20240403	164400	417372898	1886	1886	1886	1886	0
222	20240403	164300	417372898	1886	1886	1886	1886	0
223	20240403	164200	417372898	1886	1886	1886	1886	0
224	20240403	164100	417372898	1886	1886	1886	1886	0
225	20240403	164000	417372898	1886	1886	1886	1886	0
226	20240403	163900	417372898	1886	1886	1886	1886	0
227	20240403	163800	417372898	1886	1886	1886	1886	0
228	20240403	163700	417372898	1886	1886	1886	1886	0
229	20240403	163600	417372898	1886	1886	1886	1886	0
230	20240403	163500	417372898	1886	1886	1886	1886	0
231	20240403	163400	417372898	1886	1886	1886	1886	0
232	20240403	163300	417372898	1886	1886	1886	1886	0
233	20240403	163200	417372898	1886	1886	1886	1886	0
234	20240403	163100	417372898	1886	1886	1886	1886	0
235	20240403	163000	417372898	1886	1886	1886	1886	0
236	20240403	162900	417372898	1886	1886	1886	1886	0
237	20240403	162800	417372898	1886	1886	1886	1886	0
238	20240403	162700	417372898	1886	1886	1886	1886	0
239	20240403	162600	417372898	1886	1886	1886	1886	0
240	20240403	162500	417372898	1886	1886	1886	1886	0
241	20240403	162400	417372898	1886	1886	1886	1886	0
242	20240403	162300	417372898	1886	1886	1886	1886	5399
243	20240403	162200	417372898	1886	1886	1886	1886	0
244	20240403	162100	417372898	1886	1886	1886	1886	0
245	20240403	162000	417372898	1886	1886	1886	1886	0
246	20240403	161900	417372898	1886	1886	1886	1886	0
247	20240403	161800	417372898	1886	1886	1886	1886	0
248	20240403	161700	417372898	1886	1886	1886	1886	0
249	20240403	161600	417372898	1886	1886	1886	1886	0
250	20240403	161500	417372898	1886	1886	1886	1886	0
251	20240403	161400	417372898	1886	1886	1886	1886	0
252	20240403	161300	417372898	1886	1886	1886	1886	0
253	20240403	161200	417372898	1886	1886	1886	1886	0
254	20240403	161100	417372898	1886	1886	1886	1886	0
255	20240403	161000	417372898	1886	1886	1886	1886	0
256	20240403	160900	417372898	1886	1886	1886	1886	0
257	20240403	160800	417372898	1886	1886	1886	1886	0
258	20240403	160700	417372898	1886	1886	1886	1886	0
259	20240403	160600	417372898	1886	1886	1886	1886	0
260	20240403	160500	417372898	1886	1886	1886	1886	0
261	20240403	160400	417372898	1886	1886	1886	1886	0
262	20240403	160300	417372898	1886	1886	1886	1886	0
263	20240403	160200	417372898	1886	1886	1886	1886	0
264	20240403	160100	417372898	1886	1886	1886	1886	0
265	20240403	160000	417372898	1886	1886	1886	1886	0
266	20240403	155900	417372898	1886	1886	1886	1886	0
267	20240403	155800	417372898	1886	1886	1886	1886	0
268	20240403	155700	417372898	1886	1886	1886	1886	0
269	20240403	155600	417372898	1886	1886	1886	1886	0
270	20240403	155500	417372898	1886	1886	1886	1886	0
271	20240403	155400	417372898	1886	1886	1886	1886	0
272	20240403	155300	417372898	1886	1886	1886	1886	5399
273	20240403	155200	417372898	1886	1886	1886	1886	0
274	20240403	155100	417372898	1886	1886	1886	1886	0
275	20240403	155000	417372898	1886	1886	1886	1886	0
276	20240403	154900	417372898	1886	1886	1886	1886	0
277	20240403	154800	417372898	1886	1886	1886	1886	0
278	20240403	154700	417372898	1886	1886	1886	1886	0
279	20240403	154600	417372898	1886	1886	1886	1886	0
280	20240403	154500	417372898	1886	1886	1886	1886	0
281	20240403	154400	417372898	1886	1886	1886	1886	0
282	20240403	154300	417372898	1886	1886	1886	1886	0
283	20240403	154200	417372898	1886	1886	1886	1886	0
284	20240403	154100	417372898	1886	1886	1886	1886	0
285	20240403	154000	417372898	1886	1886	1886	1886	0
286	20240403	153900	417372898	1886	1886	1886	1886	0
287	20240403	153800	417372898	1886	1886	1886	1886	0
288	20240403	153700	417372898	1886	1886	1886	1886	0
289	20240403	153600	417372898	1886	1886	1886	1886	0
290	20240403	153500	417372898	1886	1886	1886	1886	0
291	20240403	153400	417372898	1886	1886	1886	1886	0
292	20240403	153300	417372898	1886	1886	1886	1886	0
293	20240403	153200	417372898	1886	1886	1886	1886	0
294	20240403	153100	417372898	1886	1886	1886	1886	0
295	20240403	153000	417372898	1886	1886	1886	1886	5399
296	20240403	152900	407190384	1887	1887	1887	1887	0
297	20240403	152800	407190384	1887	1887	1887	1887	0
298	20240403	152700	407190384	1887	1887	1887	1887	0
299	20240403	152600	407190384	1887	1887	1887	1887	0
300	20240403	152500	407190384	1887	1887	1887	1887	0
301	20240403	152400	407190384	1887	1887	1887	1887	0
302	20240403	152300	407190384	1887	1887	1887	1887	0
303	20240403	152200	407190384	1887	1887	1887	1887	0
304	20240403	152100	407190384	1887	1887	1887	1887	0
305	20240403	152000	407190384	1887	1887	1887	1887	0
306	20240403	151900	407190384	1887	1886	1895	1886	714
307	20240403	151800	405842667	1886	1889	1891	1886	1515
308	20240403	151700	402984460	1886	1887	1889	1886	916
309	20240403	151600	401256626	1887	1886	1887	1886	1482
310	20240403	151500	398461115	1886	1888	1888	1886	14120
311	20240403	151400	371810562	1888	1892	1892	1888	120
312	20240403	151300	371583998	1888	1888	1892	1888	1065
313	20240403	151200	369572171	1888	1889	1889	1888	1610
314	20240403	151100	366530993	1889	1890	1890	1889	1194
315	20240403	151000	364275082	1890	1889	1893	1889	575
316	20240403	150900	363188448	1889	1889	1893	1889	1087
317	20240403	150800	361133501	1889	1893	1893	1889	576
318	20240403	150700	360045429	1889	1889	1893	1889	656
319	20240403	150600	358806237	1889	1889	1895	1889	1245
320	20240403	150500	356454422	1895	1890	1895	1889	5580
321	20240403	150400	345892766	1889	1890	1890	1889	644
322	20240403	150300	344675727	1891	1890	1891	1890	2266
323	20240403	150200	340392941	1892	1893	1893	1890	359
324	20240403	150100	339714058	1893	1893	1893	1893	0
325	20240403	150000	339714058	1893	1890	1893	1890	2983
326	20240403	145900	334076182	1893	1893	1893	1893	0
327	20240403	145800	334076182	1893	1890	1893	1890	304
328	20240403	145700	333501619	1890	1890	1890	1890	50
329	20240403	145600	333407119	1893	1893	1893	1890	7223
330	20240403	145500	319755118	1894	1893	1894	1893	40
331	20240403	145400	319679397	1890	1893	1893	1890	2083
332	20240403	145300	315742504	1893	1893	1893	1893	0
333	20240403	145200	315742504	1893	1893	1893	1893	10
334	20240403	145100	315723574	1894	1894	1894	1894	10
335	20240403	145000	315704634	1894	1894	1894	1894	1
336	20240403	144900	315702740	1894	1893	1894	1890	3343
337	20240403	144800	309382177	1893	1893	1893	1893	0
338	20240403	144700	309382177	1893	1893	1893	1893	31
339	20240403	144600	309323494	1893	1893	1893	1893	0
340	20240403	144500	309323494	1893	1891	1893	1891	601
341	20240403	144400	308187001	1893	1893	1893	1893	0
342	20240403	144300	308187001	1893	1893	1893	1893	1
343	20240403	144200	308185108	1891	1891	1891	1891	1000
344	20240403	144100	306294108	1893	1893	1893	1893	1
345	20240403	144000	306292215	1891	1892	1892	1891	200
346	20240403	143900	305914005	1893	1893	1893	1893	1
347	20240403	143800	305912112	1893	1893	1893	1893	0
348	20240403	143700	305912112	1893	1893	1893	1893	0
349	20240403	143600	305912112	1893	1893	1893	1893	9
350	20240403	143500	305895075	1891	1891	1891	1891	0
351	20240403	143400	305895075	1891	1891	1891	1891	0
352	20240403	143300	305895075	1891	1891	1891	1891	45
353	20240403	143200	305809980	1893	1893	1893	1893	0
354	20240403	143100	305809980	1893	1893	1893	1893	1
355	20240403	143000	305808087	1890	1891	1891	1890	5025
356	20240403	142900	296310817	1893	1893	1893	1893	0
357	20240403	142800	296310817	1893	1890	1893	1890	139
358	20240403	142700	296048104	1890	1890	1890	1890	0
359	20240403	142600	296048104	1890	1893	1893	1890	154
360	20240403	142500	295756744	1893	1893	1893	1893	1
361	20240403	142400	295754851	1893	1893	1893	1893	0
362	20240403	142300	295754851	1893	1893	1893	1893	5
363	20240403	142200	295745386	1893	1893	1893	1893	3
364	20240403	142100	295739707	1890	1890	1890	1890	100
365	20240403	142000	295550707	1891	1891	1891	1891	0
366	20240403	141900	295550707	1891	1891	1891	1891	0
367	20240403	141800	295550707	1891	1891	1891	1891	1826
368	20240403	141700	292097741	1892	1892	1892	1892	61
369	20240403	141600	291982329	1892	1892	1892	1892	155
370	20240403	141500	291689069	1892	1892	1892	1892	1203
371	20240403	141400	289412993	1893	1893	1893	1893	10
372	20240403	141300	289394063	1893	1893	1893	1893	10
373	20240403	141200	289375133	1893	1893	1893	1893	20
374	20240403	141100	289337273	1893	1893	1893	1893	2
375	20240403	141000	289333487	1892	1892	1892	1892	1798
376	20240403	140900	285931671	1892	1892	1892	1892	0
377	20240403	140800	285931671	1892	1892	1892	1892	195
378	20240403	140700	285562731	1892	1892	1892	1892	9
379	20240403	140600	285545703	1894	1894	1894	1894	0
380	20240403	140500	285545703	1894	1891	1894	1891	648
381	20240403	140400	284320332	1894	1895	1895	1891	2009
382	20240403	140300	280520568	1894	1894	1894	1894	632
383	20240403	140200	279323560	1895	1895	1895	1895	5
384	20240403	140100	279314085	1895	1895	1895	1895	0
385	20240403	140000	279314085	1895	1895	1895	1895	0
386	20240403	135900	279314085	1895	1895	1895	1895	1499
387	20240403	135800	276473480	1894	1894	1894	1894	333
388	20240403	135700	275842778	1894	1894	1894	1894	0
389	20240403	135600	275842778	1894	1893	1894	1893	46
390	20240403	135500	275755699	1891	1891	1891	1891	1
391	20240403	135400	275753808	1891	1892	1892	1891	1500
392	20240403	135300	272917298	1893	1893	1893	1893	0
393	20240403	135200	272917298	1893	1893	1893	1893	3000
394	20240403	135100	267238298	1891	1891	1891	1891	5
395	20240403	135000	267228843	1891	1891	1891	1891	650
396	20240403	134900	265999693	1893	1893	1893	1893	0
397	20240403	134800	265999693	1893	1893	1893	1893	0
398	20240403	134700	265999693	1893	1893	1893	1893	0
399	20240403	134600	265999693	1893	1893	1893	1893	3
400	20240403	134500	265994014	1891	1891	1891	1891	0
401	20240403	134400	265994014	1891	1891	1891	1891	401
402	20240403	134300	265235723	1893	1893	1893	1893	0
403	20240403	134200	265235723	1893	1893	1893	1893	0
404	20240403	134100	265235723	1893	1893	1893	1893	2964
405	20240403	134000	259624871	1893	1893	1893	1893	0
406	20240403	133900	259624871	1893	1892	1893	1892	1346
407	20240403	133800	257078238	1894	1894	1894	1894	500
408	20240403	133700	256131238	1894	1894	1894	1894	0
409	20240403	133600	256131238	1894	1894	1894	1894	0
410	20240403	133500	256131238	1894	1894	1894	1894	11
411	20240403	133400	256110404	1894	1894	1894	1894	159
412	20240403	133300	255809258	1894	1893	1894	1893	1039
413	20240403	133200	253842430	1894	1894	1894	1894	3
414	20240403	133100	253836748	1894	1894	1894	1894	20
415	20240403	133000	253798868	1894	1894	1895	1894	902
416	20240403	132900	252090471	1894	1894	1894	1894	107
417	20240403	132800	251887813	1894	1894	1894	1894	0
418	20240403	132700	251887813	1894	1893	1894	1893	32
419	20240403	132600	251827225	1894	1894	1894	1894	80
420	20240403	132500	251675705	1894	1894	1894	1894	0
421	20240403	132400	251675705	1894	1894	1894	1894	12
422	20240403	132300	251652977	1894	1894	1894	1894	6
423	20240403	132200	251641613	1895	1895	1895	1895	0
424	20240403	132100	251641613	1895	1894	1895	1894	15
425	20240403	132000	251613191	1895	1895	1895	1895	326
426	20240403	131900	250995421	1895	1895	1895	1895	148
427	20240403	131800	250714961	1895	1895	1895	1895	138
428	20240403	131700	250453451	1895	1895	1895	1895	153
429	20240403	131600	250163516	1895	1895	1895	1895	0
430	20240403	131500	250163516	1895	1895	1895	1895	0
431	20240403	131400	250163516	1895	1894	1895	1894	1015
432	20240403	131300	248240133	1893	1893	1893	1893	0
433	20240403	131200	248240133	1893	1893	1893	1893	0
434	20240403	131100	248240133	1893	1893	1893	1893	0
435	20240403	131000	248240133	1893	1893	1893	1893	1126
436	20240403	130900	246108615	1894	1894	1894	1894	1250
437	20240403	130800	243741115	1894	1894	1894	1894	314
438	20240403	130700	243146399	1894	1894	1894	1894	5
439	20240403	130600	243136929	1894	1894	1894	1894	32
440	20240403	130500	243076321	1894	1894	1894	1894	0
441	20240403	130400	243076321	1894	1894	1894	1894	6
442	20240403	130300	243064957	1894	1894	1894	1894	0
443	20240403	130200	243064957	1894	1894	1894	1894	22
444	20240403	130100	243023289	1894	1894	1894	1894	110
445	20240403	130000	242814949	1894	1894	1895	1894	2206
446	20240403	125900	238634985	1895	1894	1895	1894	1509
447	20240403	125800	235776917	1894	1894	1894	1894	0
448	20240403	125700	235776917	1894	1894	1894	1894	3
449	20240403	125600	235771235	1893	1894	1894	1893	191
450	20240403	125500	235409671	1894	1894	1894	1894	1
451	20240403	125400	235407777	1893	1893	1893	1893	234
452	20240403	125300	234964815	1893	1893	1893	1893	0
453	20240403	125200	234964815	1893	1893	1893	1893	3
454	20240403	125100	234959136	1893	1893	1893	1893	5
455	20240403	125000	234949671	1893	1894	1894	1893	169
456	20240403	124900	234629746	1893	1893	1893	1893	1
457	20240403	124800	234627853	1893	1893	1893	1893	0
458	20240403	124700	234627853	1893	1893	1893	1893	0
459	20240403	124600	234627853	1893	1893	1893	1893	0
460	20240403	124500	234627853	1893	1893	1893	1893	0
461	20240403	124400	234627853	1893	1893	1893	1893	0
462	20240403	124300	234627853	1893	1893	1893	1893	0
463	20240403	124200	234627853	1893	1893	1893	1893	0
464	20240403	124100	234627853	1893	1893	1893	1893	0
465	20240403	124000	234627853	1893	1893	1893	1893	0
466	20240403	123900	234627853	1893	1892	1893	1892	724
467	20240403	123800	233258044	1892	1892	1892	1892	9
468	20240403	123700	233241016	1892	1892	1892	1892	1
469	20240403	123600	233239124	1891	1891	1891	1891	0
470	20240403	123500	233239124	1891	1891	1891	1891	20
471	20240403	123400	233201304	1890	1891	1891	1890	2041
472	20240403	123300	229343774	1890	1890	1890	1890	0
473	20240403	123200	229343774	1890	1892	1893	1890	3930
474	20240403	123100	221915685	1894	1892	1894	1892	3
475	20240403	123000	221910006	1891	1891	1891	1891	131
476	20240403	122900	221662285	1890	1891	1891	1890	468
477	20240403	122800	220777755	1891	1891	1891	1891	5
478	20240403	122700	220768300	1891	1891	1891	1891	0
479	20240403	122600	220768300	1891	1892	1892	1891	407
480	20240403	122500	219998656	1892	1892	1892	1892	667
481	20240403	122400	218736692	1893	1893	1893	1893	30
482	20240403	122300	218679902	1893	1893	1893	1893	149
483	20240403	122200	218397845	1893	1893	1893	1893	0
484	20240403	122100	218397845	1893	1893	1893	1893	264
485	20240403	122000	217898093	1895	1895	1895	1895	0
486	20240403	121900	217898093	1895	1895	1895	1895	419
487	20240403	121800	217104088	1895	1895	1895	1895	89
488	20240403	121700	216935433	1895	1895	1895	1895	30
489	20240403	121600	216878583	1893	1893	1893	1893	0
490	20240403	121500	216878583	1893	1893	1893	1892	1094
491	20240403	121400	214808632	1894	1894	1894	1894	0
492	20240403	121300	214808632	1894	1894	1894	1893	1840
493	20240403	121200	211325001	1895	1895	1895	1895	0
494	20240403	121100	211325001	1895	1895	1895	1895	0
495	20240403	121000	211325001	1895	1895	1895	1895	1
496	20240403	120900	211323106	1893	1893	1893	1893	0
497	20240403	120800	211323106	1893	1893	1893	1893	0
498	20240403	120700	211323106	1893	1893	1893	1893	0
499	20240403	120600	211323106	1893	1894	1894	1893	102
500	20240403	120500	211130019	1892	1893	1893	1892	3462
501	20240403	120400	204579695	1894	1894	1894	1894	0
502	20240403	120300	204579695	1894	1894	1894	1894	0
503	20240403	120200	204579695	1894	1894	1894	1894	5
504	20240403	120100	204570225	1895	1895	1895	1895	0
505	20240403	120000	204570225	1895	1895	1895	1895	0
506	20240403	115900	204570225	1895	1895	1895	1895	118
507	20240403	115800	204346615	1895	1895	1895	1895	0
508	20240403	115700	204346615	1895	1895	1895	1895	0
509	20240403	115600	204346615	1895	1895	1895	1895	0
510	20240403	115500	204346615	1895	1895	1895	1895	1
511	20240403	115400	204344720	1891	1891	1891	1891	15
512	20240403	115300	204316355	1891	1891	1891	1891	1635
513	20240403	115200	201224570	1891	1891	1891	1891	0
514	20240403	115100	201224570	1891	1891	1891	1891	0
515	20240403	115000	201224570	1891	1891	1891	1891	642
516	20240403	114900	200010548	1891	1891	1891	1891	0
517	20240403	114800	200010548	1891	1891	1891	1891	300
518	20240403	114700	199443248	1891	1895	1895	1891	1237
519	20240403	114600	197103320	1893	1893	1893	1893	221
520	20240403	114500	196684967	1893	1893	1893	1893	0
521	20240403	114400	196684967	1893	1894	1896	1893	187
522	20240403	114300	196330821	1894	1894	1894	1894	5
523	20240403	114200	196321351	1893	1893	1893	1893	0
524	20240403	114100	196321351	1893	1896	1896	1893	236
525	20240403	114000	195874600	1893	1893	1893	1893	0
526	20240403	113900	195874600	1893	1893	1893	1893	2
527	20240403	113800	195870814	1893	1893	1893	1893	386
528	20240403	113700	195140116	1893	1893	1893	1893	268
529	20240403	113600	194632792	1893	1893	1893	1893	0
530	20240403	113500	194632792	1893	1893	1893	1893	75
531	20240403	113400	194490817	1893	1893	1893	1893	0
532	20240403	113300	194490817	1893	1893	1893	1893	0
533	20240403	113200	194490817	1893	1893	1893	1893	135
534	20240403	113100	194235262	1893	1893	1893	1893	0
535	20240403	113000	194235262	1893	1893	1893	1893	0
536	20240403	112900	194235262	1893	1893	1893	1893	0
537	20240403	112800	194235262	1893	1893	1893	1893	0
538	20240403	112700	194235262	1893	1893	1893	1893	560
539	20240403	112600	193175182	1897	1897	1897	1897	1
540	20240403	112500	193173285	1897	1897	1897	1897	6
541	20240403	112400	193161903	1897	1897	1897	1897	0
542	20240403	112300	193161903	1897	1897	1897	1897	3
543	20240403	112200	193156212	1893	1893	1893	1893	3
544	20240403	112100	193150533	1897	1897	1897	1897	3
545	20240403	112000	193144842	1893	1893	1893	1893	0
546	20240403	111900	193144842	1893	1894	1894	1893	355
547	20240403	111800	192472477	1894	1894	1894	1894	16
548	20240403	111700	192442173	1894	1897	1897	1894	3
549	20240403	111600	192436488	1897	1897	1897	1897	1
550	20240403	111500	192434591	1897	1897	1897	1897	0
551	20240403	111400	192434591	1897	1897	1897	1897	0
552	20240403	111300	192434591	1897	1897	1897	1897	1
553	20240403	111200	192432694	1898	1898	1898	1898	0
554	20240403	111100	192432694	1898	1893	1898	1893	6
555	20240403	111000	192421321	1892	1892	1892	1892	470
556	20240403	110900	191532081	1905	1905	1905	1905	0
557	20240403	110800	191532081	1905	1905	1905	1905	0
558	20240403	110700	191532081	1905	1905	1905	1905	0
559	20240403	110600	191532081	1905	1905	1905	1905	0
560	20240403	110500	191532081	1905	1905	1905	1905	0
561	20240403	110400	191532081	1905	1892	1905	1892	3005
562	20240403	110300	185812478	1892	1892	1892	1892	0
563	20240403	110200	185812478	1892	1892	1892	1892	60
564	20240403	110100	185698958	1892	1893	1893	1892	20
565	20240403	110000	185661108	1891	1891	1891	1891	100
566	20240403	105900	185472008	1891	1891	1891	1891	10
567	20240403	105800	185453098	1894	1894	1894	1894	10
568	20240403	105700	185434158	1891	1892	1892	1891	51
569	20240403	105600	185337716	1893	1894	1894	1893	31
570	20240403	105500	185279003	1894	1894	1894	1894	53
571	20240403	105400	185178621	1894	1895	1895	1894	152
572	20240403	105300	184890632	1894	1894	1894	1894	0
573	20240403	105200	184890632	1894	1894	1894	1894	0
574	20240403	105100	184890632	1894	1894	1894	1894	0
575	20240403	105000	184890632	1894	1894	1894	1894	1
576	20240403	104900	184888738	1892	1892	1892	1892	0
577	20240403	104800	184888738	1892	1892	1892	1892	0
578	20240403	104700	184888738	1892	1892	1892	1892	200
579	20240403	104600	184510338	1893	1893	1893	1893	1
580	20240403	104500	184508445	1895	1895	1895	1895	1
581	20240403	104400	184506550	1893	1895	1895	1893	61
582	20240403	104300	184391075	1894	1893	1894	1893	41
583	20240403	104200	184313461	1890	1890	1890	1890	0
584	20240403	104100	184313461	1890	1890	1890	1890	0
585	20240403	104000	184313461	1890	1890	1890	1890	0
586	20240403	103900	184313461	1890	1890	1890	1890	0
587	20240403	103800	184313461	1890	1893	1893	1890	670
588	20240403	103700	183047149	1896	1890	1896	1890	519
589	20240403	103600	182066233	1890	1890	1890	1890	0
590	20240403	103500	182066233	1890	1890	1890	1890	300
591	20240403	103400	181499233	1890	1890	1890	1889	1101
592	20240403	103300	179418514	1890	1890	1890	1890	0
593	20240403	103200	179418514	1890	1890	1890	1890	20
594	20240403	103100	179380714	1897	1897	1897	1897	30
595	20240403	103000	179323804	1897	1897	1897	1897	0
596	20240403	102900	179323804	1897	1897	1897	1897	0
597	20240403	102800	179323804	1897	1890	1897	1890	2100
598	20240403	102700	175341969	1890	1890	1890	1890	23
599	20240403	102600	175298499	1889	1889	1889	1889	0
600	20240403	102500	175298499	1889	1889	1889	1889	0
601	20240403	102400	175298499	1889	1889	1889	1889	0
602	20240403	102300	175298499	1889	1890	1890	1889	1007
603	20240403	102200	173395373	1890	1893	1893	1890	3972
604	20240403	102100	165886163	1893	1893	1893	1893	0
605	20240403	102000	165886163	1893	1893	1893	1893	1
606	20240403	101900	165884270	1894	1894	1894	1894	5
607	20240403	101800	165874800	1894	1894	1894	1894	9
608	20240403	101700	165857754	1894	1894	1894	1894	0
609	20240403	101600	165857754	1894	1894	1894	1894	92
610	20240403	101500	165683506	1891	1892	1892	1891	408
611	20240403	101400	164911925	1891	1891	1891	1891	0
612	20240403	101300	164911925	1891	1892	1892	1891	988
613	20240403	101200	163043375	1892	1892	1892	1892	68
614	20240403	101100	162914719	1892	1892	1892	1892	25
615	20240403	101000	162867419	1900	1900	1900	1900	0
616	20240403	100900	162867419	1900	1901	1901	1892	152
617	20240403	100800	162579793	1901	1900	1901	1900	5
618	20240403	100700	162570290	1900	1900	1900	1900	1
619	20240403	100600	162568390	1890	1890	1890	1890	11
620	20240403	100500	162547600	1900	1900	1900	1900	7
621	20240403	100400	162534300	1890	1896	1896	1890	3160
622	20240403	100300	156556516	1902	1902	1902	1902	0
623	20240403	100200	156556516	1902	1902	1902	1902	0
624	20240403	100100	156556516	1902	1902	1902	1902	3
625	20240403	100000	156550810	1902	1900	1903	1900	125
626	20240403	095900	156313081	1894	1901	1901	1894	507
627	20240403	095800	155349281	1903	1903	1903	1903	2
628	20240403	095700	155345475	1903	1903	1903	1903	2
629	20240403	095600	155341669	1903	1903	1903	1903	1
630	20240403	095500	155339766	1892	1892	1892	1892	587
631	20240403	095400	154229162	1908	1909	1909	1892	202
632	20240403	095300	153846945	1909	1910	1910	1909	15
633	20240403	095200	153818298	1912	1889	1912	1889	3707
634	20240403	095100	146762851	1889	1891	1891	1889	2747
635	20240403	095000	141571990	1892	1892	1893	1892	375
636	20240403	094900	140862425	1892	1894	1894	1892	1097
637	20240403	094800	138785861	1894	1894	1894	1894	262
638	20240403	094700	138289633	1895	1895	1895	1895	539
639	20240403	094600	137268228	1908	1894	1908	1894	89
640	20240403	094500	137099648	1909	1909	1909	1909	6
641	20240403	094400	137088194	1910	1896	1910	1896	5042
642	20240403	094300	127494466	1893	1894	1894	1893	178
643	20240403	094200	127157412	1894	1894	1894	1894	2
644	20240403	094100	127153624	1894	1896	1896	1894	91
645	20240403	094000	126981125	1896	1896	1896	1896	1
646	20240403	093900	126979229	1904	1904	1904	1904	0
647	20240403	093800	126979229	1904	1893	1904	1893	52
648	20240403	093700	126880782	1904	1904	1904	1904	5
649	20240403	093600	126871262	1894	1893	1894	1892	702
650	20240403	093500	125542581	1894	1897	1897	1894	2482
651	20240403	093400	120841290	1896	1897	1897	1896	198
652	20240403	093300	120465685	1897	1899	1899	1897	183
653	20240403	093200	120118523	1899	1899	1899	1899	5
654	20240403	093100	120109028	1897	1898	1898	1897	358
655	20240403	093000	119429743	1898	1898	1899	1898	118
656	20240403	092900	119205778	1898	1898	1898	1898	81
657	20240403	092800	119052040	1899	1899	1899	1899	1
658	20240403	092700	119050141	1899	1898	1899	1898	197
659	20240403	092600	118676155	1898	1898	1898	1898	1903
660	20240403	092500	115064261	1897	1893	1898	1893	3822
661	20240403	092400	107814118	1893	1890	1893	1890	443
662	20240403	092300	106976371	1890	1890	1890	1890	50
663	20240403	092200	106881871	1887	1887	1887	1887	75
664	20240403	092100	106740346	1895	1887	1895	1887	540
665	20240403	092000	105721246	1887	1887	1887	1887	100
666	20240403	091900	105532546	1894	1886	1894	1886	1507
667	20240403	091800	102682248	1886	1893	1893	1886	697
668	20240403	091700	101367326	1892	1886	1893	1886	443
669	20240403	091600	100530921	1885	1886	1886	1885	4560
670	20240403	091500	91932000	1886	1886	1886	1886	70
671	20240403	091400	91799980	1885	1885	1885	1885	848
672	20240403	091300	90201500	1884	1885	1886	1884	1659
673	20240403	091200	87074710	1884	1884	1884	1884	2323
674	20240403	091100	82698178	1883	1884	1888	1883	1421
675	20240403	091000	80021740	1884	1884	1884	1884	7084
676	20240403	090900	66675484	1884	1894	1894	1883	12723
677	20240403	090800	42644668	1892	1892	1892	1891	685
678	20240403	090700	41348678	1890	1898	1898	1890	13026
679	20240403	090600	16656073	1899	1899	1899	1899	1543
680	20240403	090500	13725916	1897	1897	1897	1897	0
681	20240403	090400	13725916	1897	1901	1901	1897	1501
682	20240403	090300	10877020	1913	1908	1913	1908	8
683	20240403	090200	10861746	1913	1901	1913	1900	2184
684	20240403	090100	6711933	1899	1904	1904	1899	1551
685	20240403	090000	3764394	1904	1914	1914	1904	1869