KissMeData/008350/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	184700	1314361619	1902	1902	1902	1902	3140
3	20240402	184600	1314361619	1902	1902	1902	1902	0
4	20240402	184500	1314361619	1902	1902	1902	1902	0
5	20240402	184400	1314361619	1902	1902	1902	1902	0
6	20240402	184300	1314361619	1902	1902	1902	1902	0
7	20240402	184200	1314361619	1902	1902	1902	1902	0
8	20240402	184100	1314361619	1902	1902	1902	1902	0
9	20240402	184000	1314361619	1902	1902	1902	1902	0
10	20240402	183900	1314361619	1902	1902	1902	1902	0
11	20240402	183800	1314361619	1902	1902	1902	1902	0
12	20240402	183700	1314361619	1902	1902	1902	1902	0
13	20240402	183600	1314361619	1902	1902	1902	1902	0
14	20240402	183500	1314361619	1902	1902	1902	1902	0
15	20240402	183400	1314361619	1902	1902	1902	1902	0
16	20240402	183300	1314361619	1902	1902	1902	1902	0
17	20240402	183200	1314361619	1902	1902	1902	1902	0
18	20240402	183100	1314361619	1902	1902	1902	1902	0
19	20240402	183000	1314361619	1902	1902	1902	1902	0
20	20240402	182900	1314361619	1902	1902	1902	1902	0
21	20240402	182800	1314361619	1902	1902	1902	1902	0
22	20240402	182700	1314361619	1902	1902	1902	1902	0
23	20240402	182600	1314361619	1902	1902	1902	1902	0
24	20240402	182500	1314361619	1902	1902	1902	1902	0
25	20240402	182400	1314361619	1902	1902	1902	1902	0
26	20240402	182300	1314361619	1902	1902	1902	1902	0
27	20240402	182200	1314361619	1902	1902	1902	1902	0
28	20240402	182100	1314361619	1902	1902	1902	1902	0
29	20240402	182000	1314361619	1902	1902	1902	1902	0
30	20240402	181900	1314361619	1902	1902	1902	1902	0
31	20240402	181800	1314361619	1902	1902	1902	1902	0
32	20240402	181700	1314361619	1902	1902	1902	1902	3140
33	20240402	181600	1314361619	1902	1902	1902	1902	0
34	20240402	181500	1314361619	1902	1902	1902	1902	0
35	20240402	181400	1314361619	1902	1902	1902	1902	0
36	20240402	181300	1314361619	1902	1902	1902	1902	0
37	20240402	181200	1314361619	1902	1902	1902	1902	0
38	20240402	181100	1314361619	1902	1902	1902	1902	0
39	20240402	181000	1314361619	1902	1902	1902	1902	0
40	20240402	180900	1314361619	1902	1902	1902	1902	0
41	20240402	180800	1314361619	1902	1902	1902	1902	0
42	20240402	180700	1314361619	1902	1902	1902	1902	0
43	20240402	180600	1314361619	1902	1902	1902	1902	0
44	20240402	180500	1314361619	1902	1902	1902	1902	0
45	20240402	180400	1314361619	1902	1902	1902	1902	0
46	20240402	180300	1314361619	1902	1902	1902	1902	0
47	20240402	180200	1314361619	1902	1902	1902	1902	0
48	20240402	180100	1314361619	1902	1902	1902	1902	0
49	20240402	180000	1314361619	1902	1902	1902	1902	0
50	20240402	175900	1314361619	1902	1902	1902	1902	0
51	20240402	175800	1314361619	1902	1902	1902	1902	0
52	20240402	175700	1314361619	1902	1902	1902	1902	0
53	20240402	175600	1314361619	1902	1902	1902	1902	0
54	20240402	175500	1314361619	1902	1902	1902	1902	0
55	20240402	175400	1314361619	1902	1902	1902	1902	0
56	20240402	175300	1314361619	1902	1902	1902	1902	0
57	20240402	175200	1314361619	1902	1902	1902	1902	0
58	20240402	175100	1314361619	1902	1902	1902	1902	0
59	20240402	175000	1314361619	1902	1902	1902	1902	0
60	20240402	174900	1314361619	1902	1902	1902	1902	0
61	20240402	174800	1314361619	1902	1902	1902	1902	0
62	20240402	174700	1314361619	1902	1902	1902	1902	3140
63	20240402	174600	1314361619	1902	1902	1902	1902	0
64	20240402	174500	1314361619	1902	1902	1902	1902	0
65	20240402	174400	1314361619	1902	1902	1902	1902	0
66	20240402	174300	1314361619	1902	1902	1902	1902	0
67	20240402	174200	1314361619	1902	1902	1902	1902	0
68	20240402	174100	1314361619	1902	1902	1902	1902	0
69	20240402	174000	1314361619	1902	1902	1902	1902	0
70	20240402	173900	1314361619	1902	1902	1902	1902	0
71	20240402	173800	1314361619	1902	1902	1902	1902	0
72	20240402	173700	1314361619	1902	1902	1902	1902	0
73	20240402	173600	1314361619	1902	1902	1902	1902	0
74	20240402	173500	1314361619	1902	1902	1902	1902	0
75	20240402	173400	1314361619	1902	1902	1902	1902	0
76	20240402	173300	1314361619	1902	1902	1902	1902	0
77	20240402	173200	1314361619	1902	1902	1902	1902	0
78	20240402	173100	1314361619	1902	1902	1902	1902	0
79	20240402	173000	1314361619	1902	1902	1902	1902	0
80	20240402	172900	1314361619	1902	1902	1902	1902	0
81	20240402	172800	1314361619	1902	1902	1902	1902	0
82	20240402	172700	1314361619	1902	1902	1902	1902	0
83	20240402	172600	1314361619	1902	1902	1902	1902	0
84	20240402	172500	1314361619	1902	1902	1902	1902	0
85	20240402	172400	1314361619	1902	1902	1902	1902	0
86	20240402	172300	1314361619	1902	1902	1902	1902	0
87	20240402	172200	1314361619	1902	1902	1902	1902	0
88	20240402	172100	1314361619	1902	1902	1902	1902	0
89	20240402	172000	1314361619	1902	1902	1902	1902	0
90	20240402	171900	1314361619	1902	1902	1902	1902	0
91	20240402	171800	1314361619	1902	1902	1902	1902	0
92	20240402	171700	1314361619	1902	1902	1902	1902	3140
93	20240402	171600	1314361619	1902	1902	1902	1902	0
94	20240402	171500	1314361619	1902	1902	1902	1902	0
95	20240402	171400	1314361619	1902	1902	1902	1902	0
96	20240402	171300	1314361619	1902	1902	1902	1902	0
97	20240402	171200	1314361619	1902	1902	1902	1902	0
98	20240402	171100	1314361619	1902	1902	1902	1902	0
99	20240402	171000	1314361619	1902	1902	1902	1902	0
100	20240402	170900	1314361619	1902	1902	1902	1902	0
101	20240402	170800	1314361619	1902	1902	1902	1902	0
102	20240402	170700	1314361619	1902	1902	1902	1902	0
103	20240402	170600	1314361619	1902	1902	1902	1902	0
104	20240402	170500	1314361619	1902	1902	1902	1902	0
105	20240402	170400	1314361619	1902	1902	1902	1902	0
106	20240402	170300	1314361619	1902	1902	1902	1902	0
107	20240402	170200	1314361619	1902	1902	1902	1902	0
108	20240402	170100	1314361619	1902	1902	1902	1902	0
109	20240402	170000	1314361619	1902	1902	1902	1902	0
110	20240402	165900	1314361619	1902	1902	1902	1902	0
111	20240402	165800	1314361619	1902	1902	1902	1902	0
112	20240402	165700	1314361619	1902	1902	1902	1902	0
113	20240402	165600	1314361619	1902	1902	1902	1902	0
114	20240402	165500	1314361619	1902	1902	1902	1902	0
115	20240402	165400	1314361619	1902	1902	1902	1902	0
116	20240402	165300	1314361619	1902	1902	1902	1902	0
117	20240402	165200	1314361619	1902	1902	1902	1902	0
118	20240402	165100	1314361619	1902	1902	1902	1902	0
119	20240402	165000	1314361619	1902	1902	1902	1902	0
120	20240402	164900	1314361619	1902	1902	1902	1902	0
121	20240402	164800	1314361619	1902	1902	1902	1902	0
122	20240402	164700	1314361619	1902	1902	1902	1902	3140
123	20240402	164600	1314361619	1902	1902	1902	1902	0
124	20240402	164500	1314361619	1902	1902	1902	1902	0
125	20240402	164400	1314361619	1902	1902	1902	1902	0
126	20240402	164300	1314361619	1902	1902	1902	1902	0
127	20240402	164200	1314361619	1902	1902	1902	1902	0
128	20240402	164100	1314361619	1902	1902	1902	1902	0
129	20240402	164000	1314361619	1902	1902	1902	1902	0
130	20240402	163900	1314361619	1902	1902	1902	1902	0
131	20240402	163800	1314361619	1902	1902	1902	1902	0
132	20240402	163700	1314361619	1902	1902	1902	1902	0
133	20240402	163600	1314361619	1902	1902	1902	1902	0
134	20240402	163500	1314361619	1902	1902	1902	1902	0
135	20240402	163400	1314361619	1902	1902	1902	1902	0
136	20240402	163300	1314361619	1902	1902	1902	1902	0
137	20240402	163200	1314361619	1902	1902	1902	1902	0
138	20240402	163100	1314361619	1902	1902	1902	1902	0
139	20240402	163000	1314361619	1902	1902	1902	1902	0
140	20240402	162900	1314361619	1902	1902	1902	1902	0
141	20240402	162800	1314361619	1902	1902	1902	1902	0
142	20240402	162700	1314361619	1902	1902	1902	1902	0
143	20240402	162600	1314361619	1902	1902	1902	1902	0
144	20240402	162500	1314361619	1902	1902	1902	1902	0
145	20240402	162400	1314361619	1902	1902	1902	1902	0
146	20240402	162300	1314361619	1902	1902	1902	1902	0
147	20240402	162200	1314361619	1902	1902	1902	1902	0
148	20240402	162100	1314361619	1902	1902	1902	1902	0
149	20240402	162000	1314361619	1902	1902	1902	1902	0
150	20240402	161900	1314361619	1902	1902	1902	1902	0
151	20240402	161800	1314361619	1902	1902	1902	1902	0
152	20240402	161700	1314361619	1902	1902	1902	1902	3140
153	20240402	161600	1314361619	1902	1902	1902	1902	0
154	20240402	161500	1314361619	1902	1902	1902	1902	0
155	20240402	161400	1314361619	1902	1902	1902	1902	0
156	20240402	161300	1314361619	1902	1902	1902	1902	0
157	20240402	161200	1314361619	1902	1902	1902	1902	0
158	20240402	161100	1314361619	1902	1902	1902	1902	0
159	20240402	161000	1314361619	1902	1902	1902	1902	0
160	20240402	160900	1314361619	1902	1902	1902	1902	0
161	20240402	160800	1314361619	1902	1902	1902	1902	0
162	20240402	160700	1314361619	1902	1902	1902	1902	0
163	20240402	160600	1314361619	1902	1902	1902	1902	0
164	20240402	160500	1314361619	1902	1902	1902	1902	0
165	20240402	160400	1314361619	1902	1902	1902	1902	0
166	20240402	160300	1314361619	1902	1902	1902	1902	0
167	20240402	160200	1314361619	1902	1902	1902	1902	0
168	20240402	160100	1314361619	1902	1902	1902	1902	0
169	20240402	160000	1314361619	1902	1902	1902	1902	0
170	20240402	155900	1314361619	1902	1902	1902	1902	0
171	20240402	155800	1314361619	1902	1902	1902	1902	0
172	20240402	155700	1314361619	1902	1902	1902	1902	0
173	20240402	155600	1314361619	1902	1902	1902	1902	0
174	20240402	155500	1314361619	1902	1902	1902	1902	0
175	20240402	155400	1314361619	1902	1902	1902	1902	0
176	20240402	155300	1314361619	1902	1902	1902	1902	0
177	20240402	155200	1314361619	1902	1902	1902	1902	0
178	20240402	155100	1314361619	1902	1902	1902	1902	0
179	20240402	155000	1314361619	1902	1902	1902	1902	0
180	20240402	154900	1314361619	1902	1902	1902	1902	0
181	20240402	154800	1314361619	1902	1902	1902	1902	0
182	20240402	154700	1314361619	1902	1902	1902	1902	3140
183	20240402	154600	1314361619	1902	1902	1902	1902	0
184	20240402	154500	1314361619	1902	1902	1902	1902	0
185	20240402	154400	1314361619	1902	1902	1902	1902	0
186	20240402	154300	1314361619	1902	1902	1902	1902	0
187	20240402	154200	1314361619	1902	1902	1902	1902	0
188	20240402	154100	1314361619	1902	1902	1902	1902	0
189	20240402	154000	1314361619	1902	1902	1902	1902	0
190	20240402	153900	1314361619	1902	1902	1902	1902	0
191	20240402	153800	1314361619	1902	1902	1902	1902	0
192	20240402	153700	1314361619	1902	1902	1902	1902	0
193	20240402	153600	1314361619	1902	1902	1902	1902	0
194	20240402	153500	1314361619	1902	1902	1902	1902	0
195	20240402	153400	1314361619	1902	1902	1902	1902	0
196	20240402	153300	1314361619	1902	1902	1902	1902	0
197	20240402	153200	1314361619	1902	1902	1902	1902	0
198	20240402	153100	1314361619	1902	1902	1902	1902	0
199	20240402	153000	1314361619	1902	1902	1902	1902	3140
200	20240402	152900	1308389339	1902	1902	1902	1902	0
201	20240402	152800	1308389339	1902	1902	1902	1902	0
202	20240402	152700	1308389339	1902	1902	1902	1902	0
203	20240402	152600	1308389339	1902	1902	1902	1902	0
204	20240402	152500	1308389339	1902	1902	1902	1902	0
205	20240402	152400	1308389339	1902	1902	1902	1902	0
206	20240402	152300	1308389339	1902	1902	1902	1902	0
207	20240402	152200	1308389339	1902	1902	1902	1902	0
208	20240402	152100	1308389339	1902	1902	1902	1902	0
209	20240402	152000	1308389339	1902	1902	1902	1902	0
210	20240402	151900	1308389339	1902	1902	1903	1902	1144
211	20240402	151800	1306213374	1902	1900	1902	1900	6650
212	20240402	151700	1293565976	1900	1901	1902	1900	15797
213	20240402	151600	1263531169	1900	1900	1900	1900	550
214	20240402	151500	1262486169	1899	1899	1899	1899	0
215	20240402	151400	1262486169	1899	1901	1901	1899	4227
216	20240402	151300	1254454805	1900	1899	1900	1899	2344
217	20240402	151200	1250001705	1899	1899	1899	1899	1501
218	20240402	151100	1247151306	1900	1900	1900	1900	311
219	20240402	151000	1246560406	1900	1900	1900	1900	502
220	20240402	150900	1245606606	1900	1900	1900	1900	55
221	20240402	150800	1245502106	1900	1901	1901	1900	81
222	20240402	150700	1245348205	1900	1899	1900	1896	8368
223	20240402	150600	1229456129	1899	1899	1899	1899	1065
224	20240402	150500	1227433694	1899	1899	1899	1899	1005
225	20240402	150400	1225525199	1898	1899	1899	1898	788
226	20240402	150300	1224028788	1899	1899	1899	1899	356
227	20240402	150200	1223352744	1899	1899	1899	1899	172
228	20240402	150100	1223026116	1900	1900	1900	1900	12
229	20240402	150000	1223003316	1900	1900	1900	1900	1
230	20240402	145900	1223001416	1899	1900	1900	1899	2000
231	20240402	145800	1219202992	1901	1901	1901	1901	0
232	20240402	145700	1219202992	1901	1901	1901	1901	1
233	20240402	145600	1219201091	1900	1900	1900	1900	66
234	20240402	145500	1219075691	1900	1900	1900	1900	50
235	20240402	145400	1218980691	1900	1900	1900	1900	655
236	20240402	145300	1217736191	1900	1900	1900	1900	4055
237	20240402	145200	1210031691	1900	1900	1900	1900	0
238	20240402	145100	1210031691	1900	1900	1900	1900	1
239	20240402	145000	1210029791	1900	1900	1900	1900	6
240	20240402	144900	1210018391	1900	1896	1900	1896	20529
241	20240402	144800	1171024746	1896	1897	1897	1896	46
242	20240402	144700	1170937512	1897	1897	1897	1897	0
243	20240402	144600	1170937512	1897	1897	1897	1897	140
244	20240402	144500	1170671932	1897	1897	1897	1897	6
245	20240402	144400	1170660550	1897	1897	1897	1897	52
246	20240402	144300	1170561906	1897	1897	1897	1897	9
247	20240402	144200	1170544833	1897	1897	1897	1897	0
248	20240402	144100	1170544833	1897	1897	1897	1897	64
249	20240402	144000	1170423425	1897	1897	1897	1897	117
250	20240402	143900	1170201476	1898	1898	1898	1898	0
251	20240402	143800	1170201476	1898	1897	1898	1897	735
252	20240402	143700	1168807180	1897	1897	1897	1897	83
253	20240402	143600	1168649729	1897	1896	1897	1896	2001
254	20240402	143500	1164855832	1897	1897	1897	1897	1
255	20240402	143400	1164853935	1897	1897	1897	1896	514
256	20240402	143300	1163878878	1897	1897	1897	1897	0
257	20240402	143200	1163878878	1897	1896	1897	1896	1765
258	20240402	143100	1160531438	1896	1895	1896	1895	1231
259	20240402	143000	1158198462	1896	1897	1897	1896	1062
260	20240402	142900	1156184668	1896	1897	1897	1896	1201
261	20240402	142800	1153907371	1897	1897	1897	1897	101
262	20240402	142700	1153715774	1897	1897	1897	1897	910
263	20240402	142600	1151989504	1897	1897	1897	1897	433
264	20240402	142500	1151168103	1897	1896	1897	1896	12
265	20240402	142400	1151145341	1897	1897	1897	1897	32
266	20240402	142300	1151084637	1896	1896	1896	1896	120
267	20240402	142200	1150857117	1897	1897	1897	1897	1
268	20240402	142100	1150855220	1897	1897	1897	1897	1
269	20240402	142000	1150853323	1896	1896	1896	1896	100
270	20240402	141900	1150663723	1895	1896	1896	1895	5310
271	20240402	141800	1140601201	1895	1897	1898	1895	14739
272	20240402	141700	1112664322	1897	1897	1897	1897	0
273	20240402	141600	1112664322	1897	1897	1897	1897	100
274	20240402	141500	1112474622	1897	1897	1897	1897	20
275	20240402	141400	1112436682	1897	1897	1897	1897	910
276	20240402	141300	1110710412	1898	1897	1898	1897	2326
277	20240402	141200	1106297979	1897	1898	1898	1897	129
278	20240402	141100	1106053256	1898	1897	1898	1897	204
279	20240402	141000	1105666264	1898	1898	1898	1898	53
280	20240402	140900	1105565670	1897	1898	1898	1897	837
281	20240402	140800	1103977055	1899	1898	1899	1898	186
282	20240402	140700	1103624025	1898	1898	1898	1898	14
283	20240402	140600	1103597453	1897	1897	1897	1897	1
284	20240402	140500	1103595556	1898	1898	1898	1898	10
285	20240402	140400	1103576576	1898	1899	1899	1898	34
286	20240402	140300	1103512034	1898	1898	1898	1898	0
287	20240402	140200	1103512034	1898	1898	1898	1898	100
288	20240402	140100	1103322234	1898	1898	1898	1898	1
289	20240402	140000	1103320336	1900	1900	1900	1900	0
290	20240402	135900	1103320336	1900	1900	1900	1900	1
291	20240402	135800	1103318436	1897	1899	1900	1897	7969
292	20240402	135700	1088185506	1898	1899	1899	1898	2
293	20240402	135600	1088181709	1898	1898	1898	1898	302
294	20240402	135500	1087608513	1898	1898	1898	1898	651
295	20240402	135400	1086372915	1896	1897	1897	1896	215
296	20240402	135300	1085965272	1898	1896	1898	1896	23
297	20240402	135200	1085921662	1896	1895	1896	1895	301
298	20240402	135100	1085351266	1895	1896	1896	1895	3000
299	20240402	135000	1079665685	1896	1896	1896	1896	0
300	20240402	134900	1079665685	1896	1896	1896	1896	526
301	20240402	134800	1078668389	1897	1897	1897	1897	4
302	20240402	134700	1078660801	1898	1896	1898	1896	191
303	20240402	134600	1078298623	1896	1897	1897	1896	1444
304	20240402	134500	1075560792	1897	1897	1897	1897	219
305	20240402	134400	1075145349	1897	1896	1897	1896	636
306	20240402	134300	1073939477	1897	1897	1897	1897	0
307	20240402	134200	1073939477	1897	1896	1897	1896	1666
308	20240402	134100	1070780075	1896	1896	1896	1896	2000
309	20240402	134000	1066988075	1896	1896	1896	1896	152
310	20240402	133900	1066699883	1897	1897	1897	1897	1000
311	20240402	133800	1064802883	1896	1896	1896	1896	20
312	20240402	133700	1064764963	1897	1896	1897	1896	758
313	20240402	133600	1063327794	1896	1896	1896	1896	100
314	20240402	133500	1063138194	1896	1896	1896	1896	1
315	20240402	133400	1063136298	1896	1897	1897	1896	6869
316	20240402	133300	1050112650	1897	1897	1897	1897	0
317	20240402	133200	1050112650	1897	1897	1897	1897	21
318	20240402	133100	1050072813	1897	1897	1897	1897	1
319	20240402	133000	1050070916	1897	1897	1897	1896	223
320	20240402	132900	1049648097	1897	1896	1897	1896	125
321	20240402	132800	1049411075	1896	1896	1897	1896	610
322	20240402	132700	1048254415	1897	1897	1897	1897	105
323	20240402	132600	1048055230	1897	1897	1897	1897	20
324	20240402	132500	1048017290	1897	1897	1897	1897	131
325	20240402	132400	1047768783	1897	1897	1897	1897	1
326	20240402	132300	1047766886	1897	1897	1897	1897	1381
327	20240402	132200	1045147129	1898	1897	1898	1897	30
328	20240402	132100	1045090199	1898	1898	1898	1897	121
329	20240402	132000	1044860641	1898	1898	1898	1898	101
330	20240402	131900	1044668943	1898	1898	1898	1898	0
331	20240402	131800	1044668943	1898	1898	1898	1898	5
332	20240402	131700	1044659453	1898	1898	1898	1898	4
333	20240402	131600	1044651861	1897	1897	1897	1897	725
334	20240402	131500	1043276536	1897	1897	1897	1897	82
335	20240402	131400	1043120982	1897	1897	1897	1897	438
336	20240402	131300	1042290096	1897	1897	1897	1897	306
337	20240402	131200	1041709614	1897	1897	1897	1897	5
338	20240402	131100	1041700129	1897	1897	1897	1897	60
339	20240402	131000	1041586309	1897	1896	1897	1896	2004
340	20240402	130900	1037784725	1896	1896	1896	1896	5
341	20240402	130800	1037775245	1896	1896	1896	1896	2
342	20240402	130700	1037771453	1895	1896	1896	1895	5500
343	20240402	130600	1027344433	1896	1896	1896	1896	301
344	20240402	130500	1026773737	1897	1897	1897	1897	284
345	20240402	130400	1026234989	1897	1897	1897	1897	1957
346	20240402	130300	1022522560	1897	1898	1898	1897	7
347	20240402	130200	1022509275	1897	1898	1898	1897	113
348	20240402	130100	1022294811	1898	1898	1898	1898	4
349	20240402	130000	1022287219	1898	1898	1898	1898	101
350	20240402	125900	1022095521	1898	1898	1898	1898	0
351	20240402	125800	1022095521	1898	1898	1898	1898	300
352	20240402	125700	1021526121	1896	1896	1896	1895	13912
353	20240402	125600	995161969	1895	1896	1896	1895	736
354	20240402	125500	993766724	1896	1897	1897	1896	13400
355	20240402	125400	968359545	1897	1897	1897	1897	17
356	20240402	125300	968327296	1897	1897	1897	1897	153
357	20240402	125200	968037055	1897	1897	1897	1897	5171
358	20240402	125100	958227668	1897	1897	1897	1897	3909
359	20240402	125000	950812295	1897	1898	1898	1897	1210
360	20240402	124900	948516905	1898	1898	1898	1898	11
361	20240402	124800	948496027	1898	1898	1898	1898	1
362	20240402	124700	948494129	1898	1897	1898	1896	2001
363	20240402	124600	944700229	1896	1896	1896	1896	400
364	20240402	124500	943941829	1896	1896	1896	1896	20
365	20240402	124400	943903909	1896	1897	1897	1896	2806
366	20240402	124300	938583616	1898	1898	1898	1897	1378
367	20240402	124200	935969519	1897	1898	1898	1897	286
368	20240402	124100	935426952	1898	1898	1898	1898	90
369	20240402	124000	935256132	1898	1897	1898	1897	2
370	20240402	123900	935252337	1896	1897	1897	1896	7701
371	20240402	123800	920647427	1897	1897	1897	1897	50
372	20240402	123700	920552577	1897	1898	1898	1897	1009
373	20240402	123600	918638494	1897	1898	1898	1897	1563
374	20240402	123500	915673271	1898	1898	1898	1898	100
375	20240402	123400	915483471	1898	1898	1898	1898	164
376	20240402	123300	915172199	1897	1897	1897	1897	1826
377	20240402	123200	911708277	1897	1898	1898	1897	2013
378	20240402	123100	907889367	1898	1898	1898	1898	2112
379	20240402	123000	903880791	1899	1900	1900	1898	590
380	20240402	122900	902760344	1900	1900	1900	1900	3
381	20240402	122800	902754644	1900	1900	1900	1900	1
382	20240402	122700	902752744	1900	1900	1900	1900	0
383	20240402	122600	902752744	1900	1900	1900	1900	3
384	20240402	122500	902747044	1900	1900	1900	1900	1
385	20240402	122400	902745144	1900	1900	1900	1900	1
386	20240402	122300	902743244	1900	1900	1900	1900	100
387	20240402	122200	902553244	1900	1900	1900	1900	100
388	20240402	122100	902363244	1900	1900	1900	1900	27
389	20240402	122000	902311944	1898	1898	1898	1898	480
390	20240402	121900	901400904	1897	1897	1897	1897	989
391	20240402	121800	899524771	1897	1897	1897	1897	1033
392	20240402	121700	897565170	1897	1897	1897	1897	724
393	20240402	121600	896191742	1897	1897	1898	1897	602
394	20240402	121500	895049746	1898	1898	1898	1898	10
395	20240402	121400	895030766	1898	1898	1898	1898	1
396	20240402	121300	895028868	1898	1897	1898	1897	386
397	20240402	121200	894296624	1897	1898	1898	1897	1152
398	20240402	121100	892111275	1897	1897	1897	1897	913
399	20240402	121000	890379314	1897	1896	1897	1896	4023
400	20240402	120900	882751705	1897	1897	1897	1897	4
401	20240402	120800	882744117	1897	1896	1897	1896	306
402	20240402	120700	882163636	1896	1897	1897	1896	656
403	20240402	120600	880919511	1897	1897	1897	1897	430
404	20240402	120500	880103801	1897	1897	1897	1897	5635
405	20240402	120400	869414206	1897	1897	1898	1897	215
406	20240402	120300	869006281	1897	1899	1899	1897	592
407	20240402	120200	867882678	1899	1899	1899	1899	63
408	20240402	120100	867763041	1899	1899	1899	1899	5
409	20240402	120000	867753546	1899	1897	1899	1897	2011
410	20240402	115900	863938657	1897	1897	1897	1897	110
411	20240402	115800	863729987	1897	1898	1898	1897	5121
412	20240402	115700	854013043	1898	1898	1898	1898	20
413	20240402	115600	853975083	1898	1898	1898	1898	30
414	20240402	115500	853918143	1897	1898	1898	1897	4538
415	20240402	115400	845309537	1897	1897	1900	1897	4602
416	20240402	115300	836579539	1897	1899	1899	1897	7480
417	20240402	115200	822385682	1899	1899	1899	1898	1151
418	20240402	115100	820200933	1899	1899	1899	1899	137
419	20240402	115000	819940770	1898	1899	1899	1898	1185
420	20240402	114900	817691629	1899	1899	1899	1899	777
421	20240402	114800	816216106	1899	1899	1899	1899	964
422	20240402	114700	814385470	1898	1900	1900	1897	47092
423	20240402	114600	724992363	1901	1901	1901	1901	53
424	20240402	114500	724891610	1901	1901	1901	1901	0
425	20240402	114400	724891610	1901	1902	1902	1901	2
426	20240402	114300	724887807	1901	1901	1901	1901	0
427	20240402	114200	724887807	1901	1901	1901	1901	10
428	20240402	114100	724868797	1900	1900	1900	1900	466
429	20240402	114000	723983397	1900	1901	1901	1900	3138
430	20240402	113900	718020159	1902	1902	1902	1902	1
431	20240402	113800	718018257	1902	1902	1902	1902	8
432	20240402	113700	718003041	1902	1902	1902	1902	426
433	20240402	113600	717192789	1902	1902	1902	1902	705
434	20240402	113500	715851879	1902	1902	1902	1902	140
435	20240402	113400	715585599	1902	1901	1902	1901	384
436	20240402	113300	714855414	1902	1902	1902	1902	0
437	20240402	113200	714855414	1902	1902	1902	1902	96
438	20240402	113100	714672822	1902	1902	1902	1902	200
439	20240402	113000	714292422	1902	1902	1902	1902	0
440	20240402	112900	714292422	1902	1902	1902	1902	1150
441	20240402	112800	712105122	1902	1902	1902	1902	0
442	20240402	112700	712105122	1902	1902	1902	1902	16
443	20240402	112600	712074690	1902	1903	1903	1902	650
444	20240402	112500	710838190	1903	1903	1903	1903	500
445	20240402	112400	709886690	1903	1903	1903	1903	0
446	20240402	112300	709886690	1903	1903	1903	1903	1
447	20240402	112200	709884787	1902	1902	1902	1902	1060
448	20240402	112100	707868667	1902	1902	1902	1902	354
449	20240402	112000	707195359	1903	1903	1903	1903	110
450	20240402	111900	706986029	1903	1903	1903	1903	1
451	20240402	111800	706984126	1903	1903	1903	1903	0
452	20240402	111700	706984126	1903	1903	1903	1903	50
453	20240402	111600	706888976	1903	1902	1903	1902	15
454	20240402	111500	706860436	1902	1902	1902	1902	500
455	20240402	111400	705909436	1902	1902	1902	1902	2639
456	20240402	111300	700890058	1901	1901	1901	1901	12242
457	20240402	111200	677618016	1901	1901	1901	1901	2000
458	20240402	111100	673816016	1900	1901	1901	1900	118
459	20240402	111000	673591737	1901	1901	1901	1901	10
460	20240402	110900	673572727	1900	1901	1901	1900	201
461	20240402	110800	673190826	1901	1901	1901	1901	2
462	20240402	110700	673187024	1901	1901	1901	1901	102
463	20240402	110600	672993122	1901	1901	1901	1901	21
464	20240402	110500	672953201	1900	1900	1900	1900	0
465	20240402	110400	672953201	1900	1899	1900	1899	3275
466	20240402	110300	666730702	1899	1899	1899	1899	3453
467	20240402	110200	660173455	1899	1899	1899	1899	0
468	20240402	110100	660173455	1899	1899	1899	1899	11
469	20240402	110000	660152566	1899	1899	1899	1899	0
470	20240402	105900	660152566	1899	1899	1899	1899	1630
471	20240402	105800	657057196	1899	1900	1900	1899	73
472	20240402	105700	656918506	1900	1900	1900	1900	76
473	20240402	105600	656774106	1899	1900	1900	1899	270
474	20240402	105500	656261173	1900	1900	1900	1900	12
475	20240402	105400	656238373	1900	1900	1900	1900	1795
476	20240402	105300	652827873	1900	1900	1900	1900	25
477	20240402	105200	652780373	1900	1900	1900	1900	40
478	20240402	105100	652704373	1901	1900	1901	1900	92
479	20240402	105000	652529482	1900	1900	1900	1900	0
480	20240402	104900	652529482	1900	1900	1900	1900	0
481	20240402	104800	652529482	1900	1900	1900	1900	0
482	20240402	104700	652529482	1900	1900	1900	1900	3123
483	20240402	104600	646595782	1900	1900	1900	1900	0
484	20240402	104500	646595782	1900	1899	1900	1899	12543
485	20240402	104400	622774101	1900	1900	1900	1900	532
486	20240402	104300	621763301	1900	1900	1900	1899	6008
487	20240402	104200	610353557	1901	1900	1901	1900	4112
488	20240402	104100	602538266	1900	1900	1900	1900	1479
489	20240402	104000	599728166	1900	1900	1900	1900	13580
490	20240402	103900	573926166	1901	1900	1901	1900	781
491	20240402	103800	572441740	1901	1901	1901	1901	751
492	20240402	103700	571014089	1901	1900	1901	1900	224
493	20240402	103600	570588477	1900	1901	1901	1900	242
494	20240402	103500	570128660	1901	1901	1901	1900	501
495	20240402	103400	569176559	1900	1900	1900	1900	300
496	20240402	103300	568606559	1900	1901	1901	1900	68
497	20240402	103200	568477354	1901	1901	1901	1900	3061
498	20240402	103100	562661393	1900	1900	1901	1900	4004
499	20240402	103000	555053790	1900	1900	1901	1900	385
500	20240402	102900	554322267	1901	1900	1901	1900	618
501	20240402	102800	553148050	1900	1901	1901	1900	6170
502	20240402	102700	541425045	1901	1900	1901	1900	22927
503	20240402	102600	497863742	1900	1900	1900	1900	537
504	20240402	102500	496843442	1901	1901	1901	1901	1681
505	20240402	102400	493647861	1901	1901	1901	1901	1821
506	20240402	102300	490186140	1901	1901	1901	1900	2066
507	20240402	102200	486258784	1901	1901	1901	1901	1539
508	20240402	102100	483333145	1901	1902	1902	1901	1009
509	20240402	102000	481415026	1902	1903	1903	1902	508
510	20240402	101900	480448809	1903	1903	1903	1903	11
511	20240402	101800	480427876	1903	1903	1903	1903	947
512	20240402	101700	478625735	1902	1903	1903	1902	4081
513	20240402	101600	470863667	1902	1902	1902	1902	2500
514	20240402	101500	466108667	1902	1902	1902	1902	0
515	20240402	101400	466108667	1902	1902	1902	1902	1566
516	20240402	101300	463130135	1901	1902	1902	1901	603
517	20240402	101200	461983330	1902	1902	1902	1901	519
518	20240402	101100	460996692	1901	1902	1903	1901	1084
519	20240402	101000	458935679	1900	1900	1900	1900	0
520	20240402	100900	458935679	1900	1903	1903	1900	7952
521	20240402	100800	443821952	1903	1902	1903	1902	7465
522	20240402	100700	429623511	1902	1902	1902	1902	23
523	20240402	100600	429579765	1902	1903	1903	1902	32
524	20240402	100500	429518880	1903	1903	1903	1903	200
525	20240402	100400	429138280	1903	1902	1903	1902	11
526	20240402	100300	429117357	1901	1902	1902	1900	22823
527	20240402	100200	385729575	1903	1902	1903	1902	76
528	20240402	100100	385584969	1902	1902	1902	1902	7
529	20240402	100000	385571655	1902	1902	1902	1902	212
530	20240402	095900	385168431	1902	1902	1902	1902	1078
531	20240402	095800	383118075	1902	1903	1903	1902	3342
532	20240402	095700	376761585	1902	1902	1902	1902	500
533	20240402	095600	375810585	1903	1902	1903	1902	502
534	20240402	095500	374855779	1902	1903	1903	1902	878
535	20240402	095400	373185822	1903	1903	1903	1903	51
536	20240402	095300	373088769	1902	1903	1903	1902	2004
537	20240402	095200	369277159	1902	1901	1902	1901	2819
538	20240402	095100	363917871	1902	1902	1902	1902	487
539	20240402	095000	362991597	1902	1902	1902	1901	3453
540	20240402	094900	356427320	1902	1902	1902	1902	420
541	20240402	094800	355628480	1902	1902	1902	1902	31
542	20240402	094700	355569518	1902	1902	1902	1901	74
543	20240402	094600	355428780	1902	1901	1902	1901	9801
544	20240402	094500	336797073	1901	1903	1903	1901	7749
545	20240402	094400	322064916	1903	1903	1903	1903	165
546	20240402	094300	321750921	1901	1903	1903	1901	2782
547	20240402	094200	316461558	1903	1902	1903	1902	166
548	20240402	094100	316145811	1902	1902	1902	1901	137
549	20240402	094000	315885238	1902	1903	1903	1902	2242
550	20240402	093900	311620417	1901	1903	1903	1901	12459
551	20240402	093800	287923168	1903	1903	1903	1903	71
552	20240402	093700	287788055	1903	1903	1903	1902	17897
553	20240402	093600	253747865	1903	1903	1903	1902	5701
554	20240402	093500	242899797	1903	1903	1904	1902	26202
555	20240402	093400	193049591	1903	1905	1905	1903	4431
556	20240402	093300	184615175	1905	1904	1905	1904	12
557	20240402	093200	184592325	1903	1903	1903	1903	65
558	20240402	093100	184468630	1903	1904	1904	1903	3893
559	20240402	093000	177059824	1904	1904	1904	1904	5
560	20240402	092900	177050304	1904	1904	1904	1904	356
561	20240402	092800	176372480	1904	1904	1905	1904	4903
562	20240402	092700	167037104	1904	1906	1906	1904	1678
563	20240402	092600	163841815	1905	1905	1905	1904	2303
564	20240402	092500	159455700	1905	1905	1905	1905	1288
565	20240402	092400	157002060	1905	1905	1905	1905	10
566	20240402	092300	156983010	1905	1903	1905	1903	770
567	20240402	092200	155517498	1903	1903	1903	1903	105
568	20240402	092100	155317683	1903	1904	1904	1903	422
569	20240402	092000	154514247	1904	1904	1904	1904	419
570	20240402	091900	153716471	1904	1903	1904	1903	810
571	20240402	091800	152175032	1904	1905	1905	1904	206
572	20240402	091700	151782806	1905	1904	1905	1903	7683
573	20240402	091600	137161997	1904	1908	1908	1903	623
574	20240402	091500	135975784	1904	1907	1907	1904	15999
575	20240402	091400	105508123	1908	1908	1908	1908	438
576	20240402	091300	104672419	1908	1906	1908	1905	218
577	20240402	091200	104256792	1905	1905	1905	1904	6204
578	20240402	091100	92444165	1905	1904	1905	1904	3727
579	20240402	091000	85347952	1904	1905	1910	1904	122
580	20240402	090900	85115565	1904	1904	1904	1904	555
581	20240402	090800	84058845	1904	1904	1904	1902	7573
582	20240402	090700	69652485	1904	1906	1909	1903	19601
583	20240402	090600	32330265	1907	1910	1910	1907	117
584	20240402	090500	32106818	1910	1910	1910	1905	62
585	20240402	090400	31988633	1904	1911	1911	1904	12714
586	20240402	090300	7765310	1913	1913	1913	1913	20
587	20240402	090200	7727050	1913	1913	1913	1913	4
588	20240402	090100	7719398	1913	1914	1914	1913	603
589	20240402	090000	6565259	1914	1908	1914	1904	3442