KissMeData/014190/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	185400	392276131	1879	1879	1879	1879	2730
3	20240401	185300	392276131	1879	1879	1879	1879	0
4	20240401	185200	392276131	1879	1879	1879	1879	0
5	20240401	185100	392276131	1879	1879	1879	1879	0
6	20240401	185000	392276131	1879	1879	1879	1879	0
7	20240401	184900	392276131	1879	1879	1879	1879	0
8	20240401	184800	392276131	1879	1879	1879	1879	0
9	20240401	184700	392276131	1879	1879	1879	1879	0
10	20240401	184600	392276131	1879	1879	1879	1879	0
11	20240401	184500	392276131	1879	1879	1879	1879	0
12	20240401	184400	392276131	1879	1879	1879	1879	0
13	20240401	184300	392276131	1879	1879	1879	1879	0
14	20240401	184200	392276131	1879	1879	1879	1879	0
15	20240401	184100	392276131	1879	1879	1879	1879	0
16	20240401	184000	392276131	1879	1879	1879	1879	0
17	20240401	183900	392276131	1879	1879	1879	1879	0
18	20240401	183800	392276131	1879	1879	1879	1879	0
19	20240401	183700	392276131	1879	1879	1879	1879	0
20	20240401	183600	392276131	1879	1879	1879	1879	0
21	20240401	183500	392276131	1879	1879	1879	1879	0
22	20240401	183400	392276131	1879	1879	1879	1879	0
23	20240401	183300	392276131	1879	1879	1879	1879	0
24	20240401	183200	392276131	1879	1879	1879	1879	0
25	20240401	183100	392276131	1879	1879	1879	1879	0
26	20240401	183000	392276131	1879	1879	1879	1879	0
27	20240401	182900	392276131	1879	1879	1879	1879	0
28	20240401	182800	392276131	1879	1879	1879	1879	0
29	20240401	182700	392276131	1879	1879	1879	1879	0
30	20240401	182600	392276131	1879	1879	1879	1879	0
31	20240401	182500	392276131	1879	1879	1879	1879	0
32	20240401	182400	392276131	1879	1879	1879	1879	2730
33	20240401	182300	392276131	1879	1879	1879	1879	0
34	20240401	182200	392276131	1879	1879	1879	1879	0
35	20240401	182100	392276131	1879	1879	1879	1879	0
36	20240401	182000	392276131	1879	1879	1879	1879	0
37	20240401	181900	392276131	1879	1879	1879	1879	0
38	20240401	181800	392276131	1879	1879	1879	1879	0
39	20240401	181700	392276131	1879	1879	1879	1879	0
40	20240401	181600	392276131	1879	1879	1879	1879	0
41	20240401	181500	392276131	1879	1879	1879	1879	0
42	20240401	181400	392276131	1879	1879	1879	1879	0
43	20240401	181300	392276131	1879	1879	1879	1879	0
44	20240401	181200	392276131	1879	1879	1879	1879	0
45	20240401	181100	392276131	1879	1879	1879	1879	0
46	20240401	181000	392276131	1879	1879	1879	1879	0
47	20240401	180900	392276131	1879	1879	1879	1879	0
48	20240401	180800	392276131	1879	1879	1879	1879	0
49	20240401	180700	392276131	1879	1879	1879	1879	0
50	20240401	180600	392276131	1879	1879	1879	1879	0
51	20240401	180500	392276131	1879	1879	1879	1879	0
52	20240401	180400	392276131	1879	1879	1879	1879	0
53	20240401	180300	392276131	1879	1879	1879	1879	0
54	20240401	180200	392276131	1879	1879	1879	1879	0
55	20240401	180100	392276131	1879	1879	1879	1879	0
56	20240401	180000	392276131	1879	1879	1879	1879	0
57	20240401	175900	392276131	1879	1879	1879	1879	0
58	20240401	175800	392276131	1879	1879	1879	1879	0
59	20240401	175700	392276131	1879	1879	1879	1879	0
60	20240401	175600	392276131	1879	1879	1879	1879	0
61	20240401	175500	392276131	1879	1879	1879	1879	0
62	20240401	175400	392276131	1879	1879	1879	1879	2730
63	20240401	175300	392276131	1879	1879	1879	1879	0
64	20240401	175200	392276131	1879	1879	1879	1879	0
65	20240401	175100	392276131	1879	1879	1879	1879	0
66	20240401	175000	392276131	1879	1879	1879	1879	0
67	20240401	174900	392276131	1879	1879	1879	1879	0
68	20240401	174800	392276131	1879	1879	1879	1879	0
69	20240401	174700	392276131	1879	1879	1879	1879	0
70	20240401	174600	392276131	1879	1879	1879	1879	0
71	20240401	174500	392276131	1879	1879	1879	1879	0
72	20240401	174400	392276131	1879	1879	1879	1879	0
73	20240401	174300	392276131	1879	1879	1879	1879	0
74	20240401	174200	392276131	1879	1879	1879	1879	0
75	20240401	174100	392276131	1879	1879	1879	1879	0
76	20240401	174000	392276131	1879	1879	1879	1879	0
77	20240401	173900	392276131	1879	1879	1879	1879	0
78	20240401	173800	392276131	1879	1879	1879	1879	0
79	20240401	173700	392276131	1879	1879	1879	1879	0
80	20240401	173600	392276131	1879	1879	1879	1879	0
81	20240401	173500	392276131	1879	1879	1879	1879	0
82	20240401	173400	392276131	1879	1879	1879	1879	0
83	20240401	173300	392276131	1879	1879	1879	1879	0
84	20240401	173200	392276131	1879	1879	1879	1879	0
85	20240401	173100	392276131	1879	1879	1879	1879	0
86	20240401	173000	392276131	1879	1879	1879	1879	0
87	20240401	172900	392276131	1879	1879	1879	1879	0
88	20240401	172800	392276131	1879	1879	1879	1879	0
89	20240401	172700	392276131	1879	1879	1879	1879	0
90	20240401	172600	392276131	1879	1879	1879	1879	0
91	20240401	172500	392276131	1879	1879	1879	1879	0
92	20240401	172400	392276131	1879	1879	1879	1879	2730
93	20240401	172300	392276131	1879	1879	1879	1879	0
94	20240401	172200	392276131	1879	1879	1879	1879	0
95	20240401	172100	392276131	1879	1879	1879	1879	0
96	20240401	172000	392276131	1879	1879	1879	1879	0
97	20240401	171900	392276131	1879	1879	1879	1879	0
98	20240401	171800	392276131	1879	1879	1879	1879	0
99	20240401	171700	392276131	1879	1879	1879	1879	0
100	20240401	171600	392276131	1879	1879	1879	1879	0
101	20240401	171500	392276131	1879	1879	1879	1879	0
102	20240401	171400	392276131	1879	1879	1879	1879	0
103	20240401	171300	392276131	1879	1879	1879	1879	0
104	20240401	171200	392276131	1879	1879	1879	1879	0
105	20240401	171100	392276131	1879	1879	1879	1879	0
106	20240401	171000	392276131	1879	1879	1879	1879	0
107	20240401	170900	392276131	1879	1879	1879	1879	0
108	20240401	170800	392276131	1879	1879	1879	1879	0
109	20240401	170700	392276131	1879	1879	1879	1879	0
110	20240401	170600	392276131	1879	1879	1879	1879	0
111	20240401	170500	392276131	1879	1879	1879	1879	0
112	20240401	170400	392276131	1879	1879	1879	1879	0
113	20240401	170300	392276131	1879	1879	1879	1879	0
114	20240401	170200	392276131	1879	1879	1879	1879	0
115	20240401	170100	392276131	1879	1879	1879	1879	0
116	20240401	170000	392276131	1879	1879	1879	1879	0
117	20240401	165900	392276131	1879	1879	1879	1879	0
118	20240401	165800	392276131	1879	1879	1879	1879	0
119	20240401	165700	392276131	1879	1879	1879	1879	0
120	20240401	165600	392276131	1879	1879	1879	1879	0
121	20240401	165500	392276131	1879	1879	1879	1879	0
122	20240401	165400	392276131	1879	1879	1879	1879	2730
123	20240401	165300	392276131	1879	1879	1879	1879	0
124	20240401	165200	392276131	1879	1879	1879	1879	0
125	20240401	165100	392276131	1879	1879	1879	1879	0
126	20240401	165000	392276131	1879	1879	1879	1879	0
127	20240401	164900	392276131	1879	1879	1879	1879	0
128	20240401	164800	392276131	1879	1879	1879	1879	0
129	20240401	164700	392276131	1879	1879	1879	1879	0
130	20240401	164600	392276131	1879	1879	1879	1879	0
131	20240401	164500	392276131	1879	1879	1879	1879	0
132	20240401	164400	392276131	1879	1879	1879	1879	0
133	20240401	164300	392276131	1879	1879	1879	1879	0
134	20240401	164200	392276131	1879	1879	1879	1879	0
135	20240401	164100	392276131	1879	1879	1879	1879	0
136	20240401	164000	392276131	1879	1879	1879	1879	0
137	20240401	163900	392276131	1879	1879	1879	1879	0
138	20240401	163800	392276131	1879	1879	1879	1879	0
139	20240401	163700	392276131	1879	1879	1879	1879	0
140	20240401	163600	392276131	1879	1879	1879	1879	0
141	20240401	163500	392276131	1879	1879	1879	1879	0
142	20240401	163400	392276131	1879	1879	1879	1879	0
143	20240401	163300	392276131	1879	1879	1879	1879	0
144	20240401	163200	392276131	1879	1879	1879	1879	0
145	20240401	163100	392276131	1879	1879	1879	1879	0
146	20240401	163000	392276131	1879	1879	1879	1879	0
147	20240401	162900	392276131	1879	1879	1879	1879	0
148	20240401	162800	392276131	1879	1879	1879	1879	0
149	20240401	162700	392276131	1879	1879	1879	1879	0
150	20240401	162600	392276131	1879	1879	1879	1879	0
151	20240401	162500	392276131	1879	1879	1879	1879	0
152	20240401	162400	392276131	1879	1879	1879	1879	2730
153	20240401	162300	392276131	1879	1879	1879	1879	0
154	20240401	162200	392276131	1879	1879	1879	1879	0
155	20240401	162100	392276131	1879	1879	1879	1879	0
156	20240401	162000	392276131	1879	1879	1879	1879	0
157	20240401	161900	392276131	1879	1879	1879	1879	0
158	20240401	161800	392276131	1879	1879	1879	1879	0
159	20240401	161700	392276131	1879	1879	1879	1879	0
160	20240401	161600	392276131	1879	1879	1879	1879	0
161	20240401	161500	392276131	1879	1879	1879	1879	0
162	20240401	161400	392276131	1879	1879	1879	1879	0
163	20240401	161300	392276131	1879	1879	1879	1879	0
164	20240401	161200	392276131	1879	1879	1879	1879	0
165	20240401	161100	392276131	1879	1879	1879	1879	0
166	20240401	161000	392276131	1879	1879	1879	1879	0
167	20240401	160900	392276131	1879	1879	1879	1879	0
168	20240401	160800	392276131	1879	1879	1879	1879	0
169	20240401	160700	392276131	1879	1879	1879	1879	0
170	20240401	160600	392276131	1879	1879	1879	1879	0
171	20240401	160500	392276131	1879	1879	1879	1879	0
172	20240401	160400	392276131	1879	1879	1879	1879	0
173	20240401	160300	392276131	1879	1879	1879	1879	0
174	20240401	160200	392276131	1879	1879	1879	1879	0
175	20240401	160100	392276131	1879	1879	1879	1879	0
176	20240401	160000	392276131	1879	1879	1879	1879	0
177	20240401	155900	392276131	1879	1879	1879	1879	0
178	20240401	155800	392276131	1879	1879	1879	1879	0
179	20240401	155700	392276131	1879	1879	1879	1879	0
180	20240401	155600	392276131	1879	1879	1879	1879	0
181	20240401	155500	392276131	1879	1879	1879	1879	0
182	20240401	155400	392276131	1879	1879	1879	1879	2730
183	20240401	155300	392276131	1879	1879	1879	1879	0
184	20240401	155200	392276131	1879	1879	1879	1879	0
185	20240401	155100	392276131	1879	1879	1879	1879	0
186	20240401	155000	392276131	1879	1879	1879	1879	0
187	20240401	154900	392276131	1879	1879	1879	1879	0
188	20240401	154800	392276131	1879	1879	1879	1879	0
189	20240401	154700	392276131	1879	1879	1879	1879	0
190	20240401	154600	392276131	1879	1879	1879	1879	0
191	20240401	154500	392276131	1879	1879	1879	1879	0
192	20240401	154400	392276131	1879	1879	1879	1879	0
193	20240401	154300	392276131	1879	1879	1879	1879	0
194	20240401	154200	392276131	1879	1879	1879	1879	0
195	20240401	154100	392276131	1879	1879	1879	1879	0
196	20240401	154000	392276131	1879	1879	1879	1879	0
197	20240401	153900	392276131	1879	1879	1879	1879	0
198	20240401	153800	392276131	1879	1879	1879	1879	0
199	20240401	153700	392276131	1879	1879	1879	1879	0
200	20240401	153600	392276131	1879	1879	1879	1879	0
201	20240401	153500	392276131	1879	1879	1879	1879	0
202	20240401	153400	392276131	1879	1879	1879	1879	0
203	20240401	153300	392276131	1879	1879	1879	1879	0
204	20240401	153200	392276131	1879	1879	1879	1879	0
205	20240401	153100	392276131	1879	1879	1879	1879	0
206	20240401	153000	392276131	1879	1879	1879	1879	2730
207	20240401	152900	387146461	1874	1874	1874	1874	0
208	20240401	152800	387146461	1874	1874	1874	1874	0
209	20240401	152700	387146461	1874	1874	1874	1874	0
210	20240401	152600	387146461	1874	1874	1874	1874	0
211	20240401	152500	387146461	1874	1874	1874	1874	0
212	20240401	152400	387146461	1874	1874	1874	1874	0
213	20240401	152300	387146461	1874	1874	1874	1874	0
214	20240401	152200	387146461	1874	1874	1874	1874	0
215	20240401	152100	387146461	1874	1874	1874	1874	0
216	20240401	152000	387146461	1874	1874	1874	1874	0
217	20240401	151900	387146461	1874	1877	1878	1874	3749
218	20240401	151800	380119162	1877	1876	1877	1876	105
219	20240401	151700	379922087	1877	1877	1877	1877	58
220	20240401	151600	379813221	1878	1878	1878	1878	4676
221	20240401	151500	371031693	1878	1875	1878	1875	3125
222	20240401	151400	365166891	1875	1875	1875	1875	0
223	20240401	151300	365166891	1875	1875	1875	1875	1
224	20240401	151200	365165016	1875	1875	1875	1875	82
225	20240401	151100	365011266	1875	1872	1875	1872	5
226	20240401	151000	365001901	1873	1871	1873	1870	397
227	20240401	150900	364259224	1871	1870	1871	1870	356
228	20240401	150800	363593303	1870	1869	1870	1869	420
229	20240401	150700	362807907	1869	1870	1870	1869	342
230	20240401	150600	362168703	1870	1870	1870	1870	544
231	20240401	150500	361151423	1870	1870	1870	1870	44
232	20240401	150400	361069143	1870	1870	1870	1870	0
233	20240401	150300	361069143	1870	1870	1870	1870	0
234	20240401	150200	361069143	1870	1870	1870	1870	456
235	20240401	150100	360216423	1870	1868	1870	1868	1213
236	20240401	150000	357950488	1868	1869	1869	1868	473
237	20240401	145900	357066452	1868	1868	1868	1868	1
238	20240401	145800	357064584	1869	1869	1869	1869	840
239	20240401	145700	355494624	1869	1869	1869	1869	2216
240	20240401	145600	351352920	1869	1870	1870	1869	161
241	20240401	145500	351051870	1871	1871	1871	1871	20
242	20240401	145400	351014450	1873	1876	1876	1872	519
243	20240401	145300	350042856	1873	1873	1873	1873	0
244	20240401	145200	350042856	1873	1873	1873	1873	1362
245	20240401	145100	347491830	1873	1873	1873	1873	1071
246	20240401	145000	345485847	1873	1873	1873	1873	500
247	20240401	144900	344549347	1876	1876	1876	1876	0
248	20240401	144800	344549347	1876	1876	1876	1876	5
249	20240401	144700	344539967	1876	1873	1876	1873	525
250	20240401	144600	343556397	1872	1872	1872	1872	0
251	20240401	144500	343556397	1872	1872	1872	1872	675
252	20240401	144400	342292797	1872	1872	1872	1872	0
253	20240401	144300	342292797	1872	1872	1872	1872	5
254	20240401	144200	342283437	1873	1871	1873	1871	148
255	20240401	144100	342006413	1871	1871	1871	1871	0
256	20240401	144000	342006413	1871	1871	1871	1871	52
257	20240401	143900	341909121	1873	1873	1873	1873	0
258	20240401	143800	341909121	1873	1873	1873	1873	0
259	20240401	143700	341909121	1873	1873	1873	1873	2
260	20240401	143600	341905375	1871	1871	1871	1871	2
261	20240401	143500	341901633	1870	1870	1870	1870	1
262	20240401	143400	341899763	1870	1870	1870	1870	0
263	20240401	143300	341899763	1870	1872	1872	1870	321
264	20240401	143200	341299489	1873	1873	1873	1873	31
265	20240401	143100	341241426	1872	1872	1872	1872	0
266	20240401	143000	341241426	1872	1872	1872	1872	0
267	20240401	142900	341241426	1872	1872	1872	1872	122
268	20240401	142800	341013042	1870	1871	1871	1870	2322
269	20240401	142700	336668592	1870	1870	1870	1870	0
270	20240401	142600	336668592	1870	1870	1870	1870	920
271	20240401	142500	334948192	1869	1869	1869	1869	0
272	20240401	142400	334948192	1869	1869	1869	1869	6
273	20240401	142300	334936978	1869	1869	1869	1869	4
274	20240401	142200	334929502	1870	1870	1870	1870	27
275	20240401	142100	334879012	1870	1870	1870	1870	4
276	20240401	142000	334871532	1869	1870	1870	1869	156
277	20240401	141900	334579868	1870	1870	1870	1870	3
278	20240401	141800	334574258	1869	1869	1869	1869	7
279	20240401	141700	334561175	1870	1870	1870	1870	104
280	20240401	141600	334366695	1869	1869	1869	1869	1565
281	20240401	141500	331441710	1869	1869	1869	1869	0
282	20240401	141400	331441710	1869	1869	1869	1869	1028
283	20240401	141300	329520378	1869	1869	1869	1869	0
284	20240401	141200	329520378	1869	1869	1869	1869	100
285	20240401	141100	329333478	1866	1866	1866	1866	0
286	20240401	141000	329333478	1866	1866	1866	1866	0
287	20240401	140900	329333478	1866	1866	1866	1866	0
288	20240401	140800	329333478	1866	1868	1868	1866	3
289	20240401	140700	329327878	1869	1869	1869	1869	0
290	20240401	140600	329327878	1869	1869	1869	1869	0
291	20240401	140500	329327878	1869	1869	1869	1869	0
292	20240401	140400	329327878	1869	1869	1869	1869	0
293	20240401	140300	329327878	1869	1869	1869	1869	0
294	20240401	140200	329327878	1869	1869	1869	1869	0
295	20240401	140100	329327878	1869	1869	1869	1869	0
296	20240401	140000	329327878	1869	1869	1869	1869	0
297	20240401	135900	329327878	1869	1868	1869	1868	3
298	20240401	135800	329322272	1865	1865	1865	1865	371
299	20240401	135700	328630357	1869	1869	1869	1869	0
300	20240401	135600	328630357	1869	1869	1869	1869	1
301	20240401	135500	328628488	1869	1869	1869	1869	0
302	20240401	135400	328628488	1869	1869	1869	1869	0
303	20240401	135300	328628488	1869	1869	1869	1869	0
304	20240401	135200	328628488	1869	1869	1869	1869	0
305	20240401	135100	328628488	1869	1869	1869	1869	0
306	20240401	135000	328628488	1869	1867	1869	1867	80
307	20240401	134900	328479126	1865	1865	1865	1865	0
308	20240401	134800	328479126	1865	1868	1868	1865	190
309	20240401	134700	328124746	1869	1869	1869	1869	0
310	20240401	134600	328124746	1869	1869	1869	1869	0
311	20240401	134500	328124746	1869	1869	1869	1869	30
312	20240401	134400	328068676	1869	1869	1869	1869	0
313	20240401	134300	328068676	1869	1869	1869	1869	0
314	20240401	134200	328068676	1869	1869	1869	1869	0
315	20240401	134100	328068676	1869	1869	1869	1869	0
316	20240401	134000	328068676	1869	1866	1869	1866	244
317	20240401	133900	327613369	1866	1866	1866	1866	0
318	20240401	133800	327613369	1866	1867	1867	1866	160
319	20240401	133700	327314723	1870	1870	1870	1870	0
320	20240401	133600	327314723	1870	1870	1870	1870	0
321	20240401	133500	327314723	1870	1870	1870	1870	30
322	20240401	133400	327258623	1871	1871	1871	1871	1
323	20240401	133300	327256752	1867	1867	1867	1867	0
324	20240401	133200	327256752	1867	1867	1867	1867	0
325	20240401	133100	327256752	1867	1867	1867	1867	10
326	20240401	133000	327238082	1871	1871	1871	1871	0
327	20240401	132900	327238082	1871	1871	1871	1871	0
328	20240401	132800	327238082	1871	1871	1871	1871	0
329	20240401	132700	327238082	1871	1870	1871	1870	3
330	20240401	132600	327232471	1867	1869	1869	1867	10
331	20240401	132500	327213785	1869	1869	1869	1869	0
332	20240401	132400	327213785	1869	1869	1869	1869	0
333	20240401	132300	327213785	1869	1869	1869	1869	0
334	20240401	132200	327213785	1869	1869	1869	1869	0
335	20240401	132100	327213785	1869	1869	1869	1869	0
336	20240401	132000	327213785	1869	1867	1869	1867	3
337	20240401	131900	327208180	1867	1867	1867	1867	0
338	20240401	131800	327208180	1867	1867	1867	1867	1
339	20240401	131700	327206313	1867	1867	1867	1867	0
340	20240401	131600	327206313	1867	1867	1867	1867	0
341	20240401	131500	327206313	1867	1867	1867	1867	0
342	20240401	131400	327206313	1867	1867	1867	1867	0
343	20240401	131300	327206313	1867	1867	1867	1867	0
344	20240401	131200	327206313	1867	1867	1867	1867	0
345	20240401	131100	327206313	1867	1867	1867	1867	0
346	20240401	131000	327206313	1867	1867	1867	1867	0
347	20240401	130900	327206313	1867	1867	1867	1867	130
348	20240401	130800	326963603	1866	1866	1866	1866	0
349	20240401	130700	326963603	1866	1866	1866	1866	0
350	20240401	130600	326963603	1866	1866	1866	1866	0
351	20240401	130500	326963603	1866	1866	1866	1866	0
352	20240401	130400	326963603	1866	1866	1866	1866	908
353	20240401	130300	325269275	1870	1870	1870	1870	0
354	20240401	130200	325269275	1870	1870	1870	1870	214
355	20240401	130100	324869095	1869	1865	1869	1865	219
356	20240401	130000	324459788	1865	1869	1869	1865	406
357	20240401	125900	323702239	1870	1871	1871	1870	321
358	20240401	125800	323101918	1872	1872	1872	1872	4
359	20240401	125700	323094430	1873	1873	1873	1873	393
360	20240401	125600	322358341	1873	1873	1873	1873	0
361	20240401	125500	322358341	1873	1873	1873	1873	280
362	20240401	125400	321833901	1873	1873	1873	1873	100
363	20240401	125300	321646601	1874	1874	1874	1874	50
364	20240401	125200	321552901	1874	1877	1877	1874	11
365	20240401	125100	321532283	1880	1880	1880	1880	0
366	20240401	125000	321532283	1880	1880	1880	1880	0
367	20240401	124900	321532283	1880	1880	1880	1880	0
368	20240401	124800	321532283	1880	1880	1880	1880	0
369	20240401	124700	321532283	1880	1880	1880	1880	0
370	20240401	124600	321532283	1880	1880	1880	1880	0
371	20240401	124500	321532283	1880	1880	1880	1880	0
372	20240401	124400	321532283	1880	1880	1880	1880	0
373	20240401	124300	321532283	1880	1880	1880	1880	0
374	20240401	124200	321532283	1880	1880	1880	1880	0
375	20240401	124100	321532283	1880	1880	1880	1880	0
376	20240401	124000	321532283	1880	1880	1880	1880	0
377	20240401	123900	321532283	1880	1880	1880	1880	11106
378	20240401	123800	300653003	1880	1880	1880	1880	1
379	20240401	123700	300651123	1877	1877	1877	1877	50
380	20240401	123600	300557273	1880	1880	1880	1880	102
381	20240401	123500	300365513	1880	1880	1880	1880	100
382	20240401	123400	300177513	1880	1880	1880	1880	5
383	20240401	123300	300168113	1881	1881	1881	1881	10
384	20240401	123200	300149303	1881	1878	1881	1875	959
385	20240401	123100	298347008	1881	1881	1881	1881	798
386	20240401	123000	296845970	1881	1881	1881	1881	0
387	20240401	122900	296845970	1881	1881	1881	1881	0
388	20240401	122800	296845970	1881	1881	1881	1881	0
389	20240401	122700	296845970	1881	1881	1881	1881	2
390	20240401	122600	296842208	1881	1881	1881	1881	0
391	20240401	122500	296842208	1881	1879	1881	1879	2202
392	20240401	122400	292701539	1878	1878	1878	1878	0
393	20240401	122300	292701539	1878	1877	1878	1877	1555
394	20240401	122200	289782303	1876	1875	1876	1875	546
395	20240401	122100	288758018	1875	1874	1875	1874	640
396	20240401	122000	287558118	1873	1873	1873	1873	0
397	20240401	121900	287558118	1873	1873	1873	1873	0
398	20240401	121800	287558118	1873	1873	1873	1873	0
399	20240401	121700	287558118	1873	1873	1873	1873	0
400	20240401	121600	287558118	1873	1873	1873	1873	0
401	20240401	121500	287558118	1873	1873	1873	1873	0
402	20240401	121400	287558118	1873	1873	1873	1873	0
403	20240401	121300	287558118	1873	1873	1873	1873	440
404	20240401	121200	286733998	1873	1873	1873	1873	0
405	20240401	121100	286733998	1873	1873	1873	1873	0
406	20240401	121000	286733998	1873	1873	1873	1873	0
407	20240401	120900	286733998	1873	1873	1873	1873	80
408	20240401	120800	286584158	1873	1873	1873	1873	377
409	20240401	120700	285878037	1874	1874	1874	1874	18
410	20240401	120600	285844305	1874	1874	1874	1874	0
411	20240401	120500	285844305	1874	1874	1874	1874	0
412	20240401	120400	285844305	1874	1874	1874	1874	0
413	20240401	120300	285844305	1874	1874	1874	1874	0
414	20240401	120200	285844305	1874	1874	1874	1874	0
415	20240401	120100	285844305	1874	1874	1874	1874	2
416	20240401	120000	285840557	1875	1874	1875	1874	126
417	20240401	115900	285604407	1875	1875	1875	1875	0
418	20240401	115800	285604407	1875	1874	1875	1874	66
419	20240401	115700	285480697	1875	1875	1875	1875	0
420	20240401	115600	285480697	1875	1875	1875	1875	0
421	20240401	115500	285480697	1875	1875	1875	1875	0
422	20240401	115400	285480697	1875	1875	1875	1875	50
423	20240401	115300	285386947	1876	1876	1876	1876	544
424	20240401	115200	284366403	1879	1879	1879	1879	200
425	20240401	115100	283990603	1880	1880	1880	1880	0
426	20240401	115000	283990603	1880	1880	1880	1880	3
427	20240401	114900	283984963	1880	1880	1880	1880	0
428	20240401	114800	283984963	1880	1875	1880	1875	15
429	20240401	114700	283956823	1874	1874	1874	1874	0
430	20240401	114600	283956823	1874	1874	1874	1874	25
431	20240401	114500	283909973	1876	1876	1876	1876	110
432	20240401	114400	283703613	1876	1876	1876	1876	534
433	20240401	114300	282701829	1875	1876	1876	1875	810
434	20240401	114200	281182279	1876	1876	1876	1876	0
435	20240401	114100	281182279	1876	1876	1876	1876	0
436	20240401	114000	281182279	1876	1875	1880	1875	696
437	20240401	113900	279877263	1874	1875	1875	1874	36
438	20240401	113800	279809798	1875	1875	1875	1875	2
439	20240401	113700	279806048	1875	1875	1875	1875	5
440	20240401	113600	279796673	1875	1875	1875	1875	0
441	20240401	113500	279796673	1875	1879	1879	1875	4719
442	20240401	113400	270937228	1879	1879	1880	1879	7319
443	20240401	113300	257184808	1879	1877	1879	1877	638
444	20240401	113200	255986069	1876	1876	1876	1876	0
445	20240401	113100	255986069	1876	1876	1876	1876	0
446	20240401	113000	255986069	1876	1876	1876	1876	104
447	20240401	112900	255790965	1876	1876	1876	1876	1
448	20240401	112800	255789089	1876	1876	1876	1876	1
449	20240401	112700	255787213	1876	1876	1876	1876	200
450	20240401	112600	255412013	1876	1876	1876	1876	0
451	20240401	112500	255412013	1876	1875	1876	1875	61
452	20240401	112400	255297627	1875	1875	1875	1875	11
453	20240401	112300	255277002	1874	1871	1874	1871	4
454	20240401	112200	255269512	1870	1870	1870	1870	522
455	20240401	112100	254293372	1869	1869	1869	1869	0
456	20240401	112000	254293372	1869	1866	1869	1866	1653
457	20240401	111900	251205445	1865	1865	1866	1865	723
458	20240401	111800	249856990	1864	1864	1864	1864	0
459	20240401	111700	249856990	1864	1864	1864	1864	1037
460	20240401	111600	247924022	1864	1863	1864	1862	1875
461	20240401	111500	244431523	1864	1863	1864	1863	790
462	20240401	111400	242959752	1863	1864	1864	1863	181
463	20240401	111300	242622529	1864	1864	1864	1864	186
464	20240401	111200	242275825	1864	1864	1864	1864	5
465	20240401	111100	242266505	1865	1865	1866	1865	2410
466	20240401	111000	237771535	1867	1867	1867	1867	0
467	20240401	110900	237771535	1867	1867	1867	1867	0
468	20240401	110800	237771535	1867	1868	1868	1866	587
469	20240401	110700	236676158	1869	1869	1869	1869	0
470	20240401	110600	236676158	1869	1869	1869	1869	21
471	20240401	110500	236636909	1869	1869	1869	1869	0
472	20240401	110400	236636909	1869	1869	1869	1869	224
473	20240401	110300	236218253	1870	1872	1872	1870	4511
474	20240401	110200	227777464	1873	1873	1873	1873	1534
475	20240401	110100	224904282	1873	1873	1873	1873	1460
476	20240401	110000	222169702	1877	1879	1879	1874	8320
477	20240401	105900	206554135	1879	1880	1880	1879	2
478	20240401	105800	206550376	1880	1880	1880	1880	0
479	20240401	105700	206550376	1880	1880	1880	1880	0
480	20240401	105600	206550376	1880	1880	1880	1880	500
481	20240401	105500	205610376	1881	1881	1881	1881	0
482	20240401	105400	205610376	1881	1881	1881	1881	128
483	20240401	105300	205369608	1880	1880	1880	1880	60
484	20240401	105200	205256808	1880	1880	1880	1880	820
485	20240401	105100	203715208	1878	1880	1880	1878	2
486	20240401	105000	203711450	1878	1878	1878	1878	0
487	20240401	104900	203711450	1878	1878	1878	1878	130
488	20240401	104800	203467310	1878	1878	1878	1878	200
489	20240401	104700	203091710	1878	1878	1878	1878	200
490	20240401	104600	202716110	1878	1878	1878	1878	100
491	20240401	104500	202528310	1878	1878	1878	1878	0
492	20240401	104400	202528310	1878	1878	1878	1878	0
493	20240401	104300	202528310	1878	1878	1878	1878	2
494	20240401	104200	202524554	1881	1881	1881	1881	0
495	20240401	104100	202524554	1881	1881	1881	1881	53
496	20240401	104000	202424861	1878	1878	1878	1878	0
497	20240401	103900	202424861	1878	1878	1878	1878	0
498	20240401	103800	202424861	1878	1878	1878	1878	0
499	20240401	103700	202424861	1878	1878	1878	1878	0
500	20240401	103600	202424861	1878	1878	1878	1878	32
501	20240401	103500	202364765	1880	1880	1880	1880	497
502	20240401	103400	201430405	1880	1883	1883	1880	112
503	20240401	103300	201219739	1883	1883	1883	1883	160
504	20240401	103200	200918459	1883	1882	1883	1882	65
505	20240401	103100	200796114	1884	1884	1884	1884	10
506	20240401	103000	200777274	1883	1883	1883	1883	0
507	20240401	102900	200777274	1883	1883	1883	1882	264
508	20240401	102800	200280174	1883	1883	1883	1883	0
509	20240401	102700	200280174	1883	1884	1884	1883	259
510	20240401	102600	199792227	1884	1884	1884	1884	110
511	20240401	102500	199584987	1884	1884	1884	1884	75
512	20240401	102400	199443687	1884	1884	1884	1884	0
513	20240401	102300	199443687	1884	1884	1884	1884	637
514	20240401	102200	198243579	1884	1884	1884	1884	119
515	20240401	102100	198019383	1884	1881	1884	1881	417
516	20240401	102000	197234144	1880	1880	1880	1880	588
517	20240401	101900	196128704	1879	1879	1879	1879	159
518	20240401	101800	195829943	1880	1880	1880	1880	0
519	20240401	101700	195829943	1880	1880	1880	1880	667
520	20240401	101600	194575983	1884	1884	1884	1884	130
521	20240401	101500	194331063	1884	1882	1884	1882	3000
522	20240401	101400	188681971	1881	1880	1881	1880	713
523	20240401	101300	187341255	1880	1880	1880	1880	0
524	20240401	101200	187341255	1880	1879	1880	1879	150
525	20240401	101100	187059404	1878	1878	1878	1878	424
526	20240401	101000	186263132	1878	1878	1878	1878	0
527	20240401	100900	186263132	1878	1878	1878	1878	300
528	20240401	100800	185699732	1878	1877	1878	1877	53
529	20240401	100700	185600232	1875	1875	1875	1875	0
530	20240401	100600	185600232	1875	1875	1875	1875	1
531	20240401	100500	185598357	1877	1877	1877	1877	0
532	20240401	100400	185598357	1877	1877	1877	1877	0
533	20240401	100300	185598357	1877	1877	1877	1877	0
534	20240401	100200	185598357	1877	1877	1877	1877	0
535	20240401	100100	185598357	1877	1877	1877	1877	1197
536	20240401	100000	183351588	1875	1877	1878	1875	1035
537	20240401	095900	181408894	1881	1875	1881	1874	637
538	20240401	095800	180214740	1875	1875	1875	1875	17
539	20240401	095700	180182865	1874	1874	1874	1874	565
540	20240401	095600	179124055	1875	1874	1875	1874	12
541	20240401	095500	179101565	1881	1881	1881	1879	20
542	20240401	095400	179063955	1880	1880	1880	1880	9910
543	20240401	095300	160433155	1881	1880	1881	1880	100
544	20240401	095200	160245145	1881	1875	1881	1875	5
545	20240401	095100	160235756	1879	1878	1879	1878	4547
546	20240401	095000	151696489	1878	1878	1878	1878	1
547	20240401	094900	151694611	1883	1883	1883	1883	0
548	20240401	094800	151694611	1883	1881	1883	1881	500
549	20240401	094700	150753511	1883	1878	1883	1876	2571
550	20240401	094600	145926171	1882	1879	1882	1879	2080
551	20240401	094500	142017821	1879	1879	1879	1879	0
552	20240401	094400	142017821	1879	1875	1883	1871	14313
553	20240401	094300	115139473	1876	1880	1880	1875	557
554	20240401	094200	114094473	1866	1873	1879	1866	13912
555	20240401	094100	88026670	1872	1870	1872	1870	1760
556	20240401	094000	84732395	1869	1869	1869	1869	0
557	20240401	093900	84732395	1869	1864	1869	1864	1804
558	20240401	093800	81362184	1863	1864	1867	1863	610
559	20240401	093700	80225414	1864	1864	1864	1864	0
560	20240401	093600	80225414	1864	1865	1865	1864	82
561	20240401	093500	80072565	1867	1869	1869	1867	1537
562	20240401	093400	77202983	1870	1870	1870	1867	1286
563	20240401	093300	74798688	1866	1867	1868	1866	1012
564	20240401	093200	72909276	1867	1865	1867	1865	578
565	20240401	093100	71831274	1865	1864	1865	1863	872
566	20240401	093000	70205636	1867	1865	1872	1865	1426
567	20240401	092900	67538862	1862	1862	1862	1862	0
568	20240401	092800	67538862	1862	1863	1863	1862	453
569	20240401	092700	66695373	1865	1865	1865	1863	380
570	20240401	092600	65986676	1872	1872	1872	1872	0
571	20240401	092500	65986676	1872	1871	1872	1860	2119
572	20240401	092400	62044088	1870	1875	1875	1870	206
573	20240401	092300	61657864	1875	1869	1875	1869	3954
574	20240401	092200	54256192	1861	1861	1861	1861	161
575	20240401	092100	53956571	1861	1861	1861	1861	2607
576	20240401	092000	49104944	1869	1869	1869	1869	200
577	20240401	091900	48731144	1869	1869	1869	1869	2
578	20240401	091800	48727406	1869	1868	1869	1868	96
579	20240401	091700	48547989	1868	1868	1868	1868	3000
580	20240401	091600	42943989	1868	1868	1868	1868	3
581	20240401	091500	42938385	1869	1868	1869	1868	10001
582	20240401	091400	24246850	1869	1869	1869	1869	111
583	20240401	091300	24039391	1869	1854	1869	1854	1133
584	20240401	091200	21927467	1848	1848	1848	1848	0
585	20240401	091100	21927467	1848	1849	1849	1848	4019
586	20240401	091000	14497230	1848	1848	1848	1848	698
587	20240401	090900	13207326	1870	1869	1872	1846	270
588	20240401	090800	12708496	1846	1851	1879	1846	606
589	20240401	090700	11578535	1845	1854	1880	1845	3433
590	20240401	090600	5187062	1854	1854	1854	1854	0
591	20240401	090500	5187062	1854	1854	1854	1854	340
592	20240401	090400	4556702	1854	1854	1854	1854	10
593	20240401	090300	4538162	1854	1854	1854	1854	151
594	20240401	090200	4258208	1854	1847	1854	1847	455
595	20240401	090100	3417508	1845	1845	1845	1845	363
596	20240401	090000	2747773	1852	1845	1852	1845	1489