KissMeData/083470/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	194000	360392511	1951	1951	1951	1951	3620
3	20240403	193900	360392511	1951	1951	1951	1951	0
4	20240403	193800	360392511	1951	1951	1951	1951	0
5	20240403	193700	360392511	1951	1951	1951	1951	0
6	20240403	193600	360392511	1951	1951	1951	1951	0
7	20240403	193500	360392511	1951	1951	1951	1951	0
8	20240403	193400	360392511	1951	1951	1951	1951	0
9	20240403	193300	360392511	1951	1951	1951	1951	0
10	20240403	193200	360392511	1951	1951	1951	1951	0
11	20240403	193100	360392511	1951	1951	1951	1951	0
12	20240403	193000	360392511	1951	1951	1951	1951	0
13	20240403	192900	360392511	1951	1951	1951	1951	0
14	20240403	192800	360392511	1951	1951	1951	1951	0
15	20240403	192700	360392511	1951	1951	1951	1951	0
16	20240403	192600	360392511	1951	1951	1951	1951	0
17	20240403	192500	360392511	1951	1951	1951	1951	0
18	20240403	192400	360392511	1951	1951	1951	1951	0
19	20240403	192300	360392511	1951	1951	1951	1951	0
20	20240403	192200	360392511	1951	1951	1951	1951	0
21	20240403	192100	360392511	1951	1951	1951	1951	0
22	20240403	192000	360392511	1951	1951	1951	1951	0
23	20240403	191900	360392511	1951	1951	1951	1951	0
24	20240403	191800	360392511	1951	1951	1951	1951	0
25	20240403	191700	360392511	1951	1951	1951	1951	0
26	20240403	191600	360392511	1951	1951	1951	1951	0
27	20240403	191500	360392511	1951	1951	1951	1951	0
28	20240403	191400	360392511	1951	1951	1951	1951	0
29	20240403	191300	360392511	1951	1951	1951	1951	0
30	20240403	191200	360392511	1951	1951	1951	1951	0
31	20240403	191100	360392511	1951	1951	1951	1951	0
32	20240403	191000	360392511	1951	1951	1951	1951	3620
33	20240403	190900	360392511	1951	1951	1951	1951	0
34	20240403	190800	360392511	1951	1951	1951	1951	0
35	20240403	190700	360392511	1951	1951	1951	1951	0
36	20240403	190600	360392511	1951	1951	1951	1951	0
37	20240403	190500	360392511	1951	1951	1951	1951	0
38	20240403	190400	360392511	1951	1951	1951	1951	0
39	20240403	190300	360392511	1951	1951	1951	1951	0
40	20240403	190200	360392511	1951	1951	1951	1951	0
41	20240403	190100	360392511	1951	1951	1951	1951	0
42	20240403	190000	360392511	1951	1951	1951	1951	0
43	20240403	185900	360392511	1951	1951	1951	1951	0
44	20240403	185800	360392511	1951	1951	1951	1951	0
45	20240403	185700	360392511	1951	1951	1951	1951	0
46	20240403	185600	360392511	1951	1951	1951	1951	0
47	20240403	185500	360392511	1951	1951	1951	1951	0
48	20240403	185400	360392511	1951	1951	1951	1951	0
49	20240403	185300	360392511	1951	1951	1951	1951	0
50	20240403	185200	360392511	1951	1951	1951	1951	0
51	20240403	185100	360392511	1951	1951	1951	1951	0
52	20240403	185000	360392511	1951	1951	1951	1951	0
53	20240403	184900	360392511	1951	1951	1951	1951	0
54	20240403	184800	360392511	1951	1951	1951	1951	0
55	20240403	184700	360392511	1951	1951	1951	1951	0
56	20240403	184600	360392511	1951	1951	1951	1951	0
57	20240403	184500	360392511	1951	1951	1951	1951	0
58	20240403	184400	360392511	1951	1951	1951	1951	0
59	20240403	184300	360392511	1951	1951	1951	1951	0
60	20240403	184200	360392511	1951	1951	1951	1951	0
61	20240403	184100	360392511	1951	1951	1951	1951	0
62	20240403	184000	360392511	1951	1951	1951	1951	3620
63	20240403	183900	360392511	1951	1951	1951	1951	0
64	20240403	183800	360392511	1951	1951	1951	1951	0
65	20240403	183700	360392511	1951	1951	1951	1951	0
66	20240403	183600	360392511	1951	1951	1951	1951	0
67	20240403	183500	360392511	1951	1951	1951	1951	0
68	20240403	183400	360392511	1951	1951	1951	1951	0
69	20240403	183300	360392511	1951	1951	1951	1951	0
70	20240403	183200	360392511	1951	1951	1951	1951	0
71	20240403	183100	360392511	1951	1951	1951	1951	0
72	20240403	183000	360392511	1951	1951	1951	1951	0
73	20240403	182900	360392511	1951	1951	1951	1951	0
74	20240403	182800	360392511	1951	1951	1951	1951	0
75	20240403	182700	360392511	1951	1951	1951	1951	0
76	20240403	182600	360392511	1951	1951	1951	1951	0
77	20240403	182500	360392511	1951	1951	1951	1951	0
78	20240403	182400	360392511	1951	1951	1951	1951	0
79	20240403	182300	360392511	1951	1951	1951	1951	0
80	20240403	182200	360392511	1951	1951	1951	1951	0
81	20240403	182100	360392511	1951	1951	1951	1951	0
82	20240403	182000	360392511	1951	1951	1951	1951	0
83	20240403	181900	360392511	1951	1951	1951	1951	0
84	20240403	181800	360392511	1951	1951	1951	1951	0
85	20240403	181700	360392511	1951	1951	1951	1951	0
86	20240403	181600	360392511	1951	1951	1951	1951	0
87	20240403	181500	360392511	1951	1951	1951	1951	0
88	20240403	181400	360392511	1951	1951	1951	1951	0
89	20240403	181300	360392511	1951	1951	1951	1951	0
90	20240403	181200	360392511	1951	1951	1951	1951	0
91	20240403	181100	360392511	1951	1951	1951	1951	0
92	20240403	181000	360392511	1951	1951	1951	1951	3620
93	20240403	180900	360392511	1951	1951	1951	1951	0
94	20240403	180800	360392511	1951	1951	1951	1951	0
95	20240403	180700	360392511	1951	1951	1951	1951	0
96	20240403	180600	360392511	1951	1951	1951	1951	0
97	20240403	180500	360392511	1951	1951	1951	1951	0
98	20240403	180400	360392511	1951	1951	1951	1951	0
99	20240403	180300	360392511	1951	1951	1951	1951	0
100	20240403	180200	360392511	1951	1951	1951	1951	0
101	20240403	180100	360392511	1951	1951	1951	1951	0
102	20240403	180000	360392511	1951	1951	1951	1951	0
103	20240403	175900	360392511	1951	1951	1951	1951	0
104	20240403	175800	360392511	1951	1951	1951	1951	0
105	20240403	175700	360392511	1951	1951	1951	1951	0
106	20240403	175600	360392511	1951	1951	1951	1951	0
107	20240403	175500	360392511	1951	1951	1951	1951	0
108	20240403	175400	360392511	1951	1951	1951	1951	0
109	20240403	175300	360392511	1951	1951	1951	1951	0
110	20240403	175200	360392511	1951	1951	1951	1951	0
111	20240403	175100	360392511	1951	1951	1951	1951	0
112	20240403	175000	360392511	1951	1951	1951	1951	0
113	20240403	174900	360392511	1951	1951	1951	1951	0
114	20240403	174800	360392511	1951	1951	1951	1951	0
115	20240403	174700	360392511	1951	1951	1951	1951	0
116	20240403	174600	360392511	1951	1951	1951	1951	0
117	20240403	174500	360392511	1951	1951	1951	1951	0
118	20240403	174400	360392511	1951	1951	1951	1951	0
119	20240403	174300	360392511	1951	1951	1951	1951	0
120	20240403	174200	360392511	1951	1951	1951	1951	0
121	20240403	174100	360392511	1951	1951	1951	1951	0
122	20240403	174000	360392511	1951	1951	1951	1951	3620
123	20240403	173900	360392511	1951	1951	1951	1951	0
124	20240403	173800	360392511	1951	1951	1951	1951	0
125	20240403	173700	360392511	1951	1951	1951	1951	0
126	20240403	173600	360392511	1951	1951	1951	1951	0
127	20240403	173500	360392511	1951	1951	1951	1951	0
128	20240403	173400	360392511	1951	1951	1951	1951	0
129	20240403	173300	360392511	1951	1951	1951	1951	0
130	20240403	173200	360392511	1951	1951	1951	1951	0
131	20240403	173100	360392511	1951	1951	1951	1951	0
132	20240403	173000	360392511	1951	1951	1951	1951	0
133	20240403	172900	360392511	1951	1951	1951	1951	0
134	20240403	172800	360392511	1951	1951	1951	1951	0
135	20240403	172700	360392511	1951	1951	1951	1951	0
136	20240403	172600	360392511	1951	1951	1951	1951	0
137	20240403	172500	360392511	1951	1951	1951	1951	0
138	20240403	172400	360392511	1951	1951	1951	1951	0
139	20240403	172300	360392511	1951	1951	1951	1951	0
140	20240403	172200	360392511	1951	1951	1951	1951	0
141	20240403	172100	360392511	1951	1951	1951	1951	0
142	20240403	172000	360392511	1951	1951	1951	1951	0
143	20240403	171900	360392511	1951	1951	1951	1951	0
144	20240403	171800	360392511	1951	1951	1951	1951	0
145	20240403	171700	360392511	1951	1951	1951	1951	0
146	20240403	171600	360392511	1951	1951	1951	1951	0
147	20240403	171500	360392511	1951	1951	1951	1951	0
148	20240403	171400	360392511	1951	1951	1951	1951	0
149	20240403	171300	360392511	1951	1951	1951	1951	0
150	20240403	171200	360392511	1951	1951	1951	1951	0
151	20240403	171100	360392511	1951	1951	1951	1951	0
152	20240403	171000	360392511	1951	1951	1951	1951	3620
153	20240403	170900	360392511	1951	1951	1951	1951	0
154	20240403	170800	360392511	1951	1951	1951	1951	0
155	20240403	170700	360392511	1951	1951	1951	1951	0
156	20240403	170600	360392511	1951	1951	1951	1951	0
157	20240403	170500	360392511	1951	1951	1951	1951	0
158	20240403	170400	360392511	1951	1951	1951	1951	0
159	20240403	170300	360392511	1951	1951	1951	1951	0
160	20240403	170200	360392511	1951	1951	1951	1951	0
161	20240403	170100	360392511	1951	1951	1951	1951	0
162	20240403	170000	360392511	1951	1951	1951	1951	0
163	20240403	165900	360392511	1951	1951	1951	1951	0
164	20240403	165800	360392511	1951	1951	1951	1951	0
165	20240403	165700	360392511	1951	1951	1951	1951	0
166	20240403	165600	360392511	1951	1951	1951	1951	0
167	20240403	165500	360392511	1951	1951	1951	1951	0
168	20240403	165400	360392511	1951	1951	1951	1951	0
169	20240403	165300	360392511	1951	1951	1951	1951	0
170	20240403	165200	360392511	1951	1951	1951	1951	0
171	20240403	165100	360392511	1951	1951	1951	1951	0
172	20240403	165000	360392511	1951	1951	1951	1951	0
173	20240403	164900	360392511	1951	1951	1951	1951	0
174	20240403	164800	360392511	1951	1951	1951	1951	0
175	20240403	164700	360392511	1951	1951	1951	1951	0
176	20240403	164600	360392511	1951	1951	1951	1951	0
177	20240403	164500	360392511	1951	1951	1951	1951	0
178	20240403	164400	360392511	1951	1951	1951	1951	0
179	20240403	164300	360392511	1951	1951	1951	1951	0
180	20240403	164200	360392511	1951	1951	1951	1951	0
181	20240403	164100	360392511	1951	1951	1951	1951	0
182	20240403	164000	360392511	1951	1951	1951	1951	3620
183	20240403	163900	360392511	1951	1951	1951	1951	0
184	20240403	163800	360392511	1951	1951	1951	1951	0
185	20240403	163700	360392511	1951	1951	1951	1951	0
186	20240403	163600	360392511	1951	1951	1951	1951	0
187	20240403	163500	360392511	1951	1951	1951	1951	0
188	20240403	163400	360392511	1951	1951	1951	1951	0
189	20240403	163300	360392511	1951	1951	1951	1951	0
190	20240403	163200	360392511	1951	1951	1951	1951	0
191	20240403	163100	360392511	1951	1951	1951	1951	0
192	20240403	163000	360392511	1951	1951	1951	1951	0
193	20240403	162900	360392511	1951	1951	1951	1951	0
194	20240403	162800	360392511	1951	1951	1951	1951	0
195	20240403	162700	360392511	1951	1951	1951	1951	0
196	20240403	162600	360392511	1951	1951	1951	1951	0
197	20240403	162500	360392511	1951	1951	1951	1951	0
198	20240403	162400	360392511	1951	1951	1951	1951	0
199	20240403	162300	360392511	1951	1951	1951	1951	0
200	20240403	162200	360392511	1951	1951	1951	1951	0
201	20240403	162100	360392511	1951	1951	1951	1951	0
202	20240403	162000	360392511	1951	1951	1951	1951	0
203	20240403	161900	360392511	1951	1951	1951	1951	0
204	20240403	161800	360392511	1951	1951	1951	1951	0
205	20240403	161700	360392511	1951	1951	1951	1951	0
206	20240403	161600	360392511	1951	1951	1951	1951	0
207	20240403	161500	360392511	1951	1951	1951	1951	0
208	20240403	161400	360392511	1951	1951	1951	1951	0
209	20240403	161300	360392511	1951	1951	1951	1951	0
210	20240403	161200	360392511	1951	1951	1951	1951	0
211	20240403	161100	360392511	1951	1951	1951	1951	0
212	20240403	161000	360392511	1951	1951	1951	1951	3620
213	20240403	160900	360392511	1951	1951	1951	1951	0
214	20240403	160800	360392511	1951	1951	1951	1951	0
215	20240403	160700	360392511	1951	1951	1951	1951	0
216	20240403	160600	360392511	1951	1951	1951	1951	0
217	20240403	160500	360392511	1951	1951	1951	1951	0
218	20240403	160400	360392511	1951	1951	1951	1951	0
219	20240403	160300	360392511	1951	1951	1951	1951	0
220	20240403	160200	360392511	1951	1951	1951	1951	0
221	20240403	160100	360392511	1951	1951	1951	1951	0
222	20240403	160000	360392511	1951	1951	1951	1951	0
223	20240403	155900	360392511	1951	1951	1951	1951	0
224	20240403	155800	360392511	1951	1951	1951	1951	0
225	20240403	155700	360392511	1951	1951	1951	1951	0
226	20240403	155600	360392511	1951	1951	1951	1951	0
227	20240403	155500	360392511	1951	1951	1951	1951	0
228	20240403	155400	360392511	1951	1951	1951	1951	0
229	20240403	155300	360392511	1951	1951	1951	1951	0
230	20240403	155200	360392511	1951	1951	1951	1951	0
231	20240403	155100	360392511	1951	1951	1951	1951	0
232	20240403	155000	360392511	1951	1951	1951	1951	0
233	20240403	154900	360392511	1951	1951	1951	1951	0
234	20240403	154800	360392511	1951	1951	1951	1951	0
235	20240403	154700	360392511	1951	1951	1951	1951	0
236	20240403	154600	360392511	1951	1951	1951	1951	0
237	20240403	154500	360392511	1951	1951	1951	1951	0
238	20240403	154400	360392511	1951	1951	1951	1951	0
239	20240403	154300	360392511	1951	1951	1951	1951	0
240	20240403	154200	360392511	1951	1951	1951	1951	0
241	20240403	154100	360392511	1951	1951	1951	1951	0
242	20240403	154000	360392511	1951	1951	1951	1951	3620
243	20240403	153900	360392511	1951	1951	1951	1951	0
244	20240403	153800	360392511	1951	1951	1951	1951	0
245	20240403	153700	360392511	1951	1951	1951	1951	0
246	20240403	153600	360392511	1951	1951	1951	1951	0
247	20240403	153500	360392511	1951	1951	1951	1951	0
248	20240403	153400	360392511	1951	1951	1951	1951	0
249	20240403	153300	360392511	1951	1951	1951	1951	0
250	20240403	153200	360392511	1951	1951	1951	1951	0
251	20240403	153100	360392511	1951	1951	1951	1951	0
252	20240403	153000	360392511	1951	1951	1951	1951	3620
253	20240403	152900	353329891	1958	1958	1958	1958	0
254	20240403	152800	353329891	1958	1958	1958	1958	0
255	20240403	152700	353329891	1958	1958	1958	1958	0
256	20240403	152600	353329891	1958	1958	1958	1958	0
257	20240403	152500	353329891	1958	1958	1958	1958	0
258	20240403	152400	353329891	1958	1958	1958	1958	0
259	20240403	152300	353329891	1958	1958	1958	1958	0
260	20240403	152200	353329891	1958	1958	1958	1958	0
261	20240403	152100	353329891	1958	1958	1958	1958	0
262	20240403	152000	353329891	1958	1958	1958	1958	0
263	20240403	151900	353329891	1958	1958	1958	1958	0
264	20240403	151800	353329891	1958	1958	1958	1958	0
265	20240403	151700	353329891	1958	1958	1958	1958	1
266	20240403	151600	353327933	1955	1955	1955	1955	0
267	20240403	151500	353327933	1955	1955	1955	1955	499
268	20240403	151400	352352388	1960	1960	1960	1960	0
269	20240403	151300	352352388	1960	1954	1960	1954	100
270	20240403	151200	352156982	1954	1954	1954	1954	0
271	20240403	151100	352156982	1954	1954	1954	1954	0
272	20240403	151000	352156982	1954	1954	1963	1954	1211
273	20240403	150900	349790679	1963	1963	1963	1963	0
274	20240403	150800	349790679	1963	1963	1963	1963	0
275	20240403	150700	349790679	1963	1963	1963	1963	1
276	20240403	150600	349788716	1955	1955	1955	1955	0
277	20240403	150500	349788716	1955	1955	1955	1955	0
278	20240403	150400	349788716	1955	1955	1955	1955	0
279	20240403	150300	349788716	1955	1955	1955	1955	1216
280	20240403	150200	347411436	1964	1964	1964	1964	0
281	20240403	150100	347411436	1964	1964	1964	1964	0
282	20240403	150000	347411436	1964	1964	1964	1964	0
283	20240403	145900	347411436	1964	1964	1964	1964	0
284	20240403	145800	347411436	1964	1964	1964	1964	0
285	20240403	145700	347411436	1964	1964	1964	1964	0
286	20240403	145600	347411436	1964	1964	1964	1964	0
287	20240403	145500	347411436	1964	1964	1964	1964	550
288	20240403	145400	346331236	1964	1956	1964	1956	503
289	20240403	145300	345347344	1965	1965	1965	1965	0
290	20240403	145200	345347344	1965	1965	1965	1965	1448
291	20240403	145100	342502024	1965	1964	1965	1964	230
292	20240403	145000	342050103	1965	1965	1965	1965	0
293	20240403	144900	342050103	1965	1965	1965	1965	0
294	20240403	144800	342050103	1965	1965	1965	1965	0
295	20240403	144700	342050103	1965	1965	1965	1955	646
296	20240403	144600	340786141	1957	1957	1957	1957	118
297	20240403	144500	340555215	1957	1957	1957	1957	82
298	20240403	144400	340394741	1958	1961	1961	1958	523
299	20240403	144300	339370174	1962	1962	1962	1962	127
300	20240403	144200	339121000	1970	1970	1970	1970	0
301	20240403	144100	339121000	1970	1970	1970	1970	0
302	20240403	144000	339121000	1970	1970	1970	1970	0
303	20240403	143900	339121000	1970	1970	1970	1970	0
304	20240403	143800	339121000	1970	1970	1970	1970	5
305	20240403	143700	339111150	1971	1975	1975	1963	704
306	20240403	143600	337728362	1967	1968	1968	1967	122
307	20240403	143500	337488358	1982	1984	1984	1982	506
308	20240403	143400	336485462	1965	1965	1965	1965	0
309	20240403	143300	336485462	1965	1965	1965	1965	0
310	20240403	143200	336485462	1965	1985	1985	1965	12
311	20240403	143100	336461682	1986	1986	1986	1986	0
312	20240403	143000	336461682	1986	1986	1986	1986	201
313	20240403	142900	336062496	1989	1991	1991	1980	626
314	20240403	142800	334821037	1991	1983	1991	1983	2041
315	20240403	142700	330758918	1981	1970	1981	1970	6192
316	20240403	142600	318506861	1970	1976	1976	1970	3224
317	20240403	142500	312154987	1976	1970	1976	1970	4886
318	20240403	142400	302519511	1974	1973	1974	1973	500
319	20240403	142300	301532565	1973	1954	1973	1954	3
320	20240403	142200	301526665	1974	1968	1974	1967	5342
321	20240403	142100	291007589	1949	1970	1970	1949	68
322	20240403	142000	290873670	1970	1944	1970	1944	12153
323	20240403	141900	267149823	1944	1944	1944	1944	233
324	20240403	141800	266696871	1944	1944	1945	1944	1759
325	20240403	141700	263275996	1945	1944	1945	1944	1309
326	20240403	141600	260730778	1944	1944	1944	1944	1722
327	20240403	141500	257383210	1946	1946	1946	1946	0
328	20240403	141400	257383210	1946	1946	1946	1946	0
329	20240403	141300	257383210	1946	1936	1946	1914	5502
330	20240403	141200	246745415	1935	1935	1935	1935	5468
331	20240403	141100	236164835	1912	1932	1947	1912	7061
332	20240403	141000	222431730	1928	1888	1928	1888	26585
333	20240403	140900	172109190	1889	1889	1889	1889	14
334	20240403	140800	172082744	1890	1890	1890	1890	2081
335	20240403	140700	168149654	1890	1880	1890	1880	7441
336	20240403	140600	154143874	1878	1859	1878	1859	7005
337	20240403	140500	141046942	1859	1859	1859	1859	0
338	20240403	140400	141046942	1859	1859	1859	1859	28
339	20240403	140300	140994890	1859	1859	1859	1859	0
340	20240403	140200	140994890	1859	1859	1859	1859	1000
341	20240403	140100	139135890	1859	1859	1859	1859	205
342	20240403	140000	138754795	1859	1859	1859	1859	0
343	20240403	135900	138754795	1859	1859	1859	1859	0
344	20240403	135800	138754795	1859	1859	1859	1859	100
345	20240403	135700	138568895	1860	1860	1860	1860	0
346	20240403	135600	138568895	1860	1860	1860	1860	0
347	20240403	135500	138568895	1860	1860	1860	1860	0
348	20240403	135400	138568895	1860	1860	1860	1860	0
349	20240403	135300	138568895	1860	1860	1860	1860	4
350	20240403	135200	138561455	1863	1863	1863	1863	0
351	20240403	135100	138561455	1863	1863	1863	1863	0
352	20240403	135000	138561455	1863	1863	1863	1863	100
353	20240403	134900	138375155	1863	1863	1863	1863	535
354	20240403	134800	137378450	1864	1864	1864	1864	0
355	20240403	134700	137378450	1864	1864	1864	1864	0
356	20240403	134600	137378450	1864	1864	1864	1864	141
357	20240403	134500	137115626	1866	1866	1866	1866	815
358	20240403	134400	135594836	1866	1866	1866	1866	0
359	20240403	134300	135594836	1866	1866	1866	1866	4
360	20240403	134200	135587372	1864	1864	1864	1864	0
361	20240403	134100	135587372	1864	1864	1864	1864	32
362	20240403	134000	135527724	1864	1864	1864	1864	2
363	20240403	133900	135523996	1864	1864	1864	1864	100
364	20240403	133800	135337596	1864	1864	1864	1864	0
365	20240403	133700	135337596	1864	1864	1864	1864	0
366	20240403	133600	135337596	1864	1864	1864	1864	0
367	20240403	133500	135337596	1864	1864	1864	1864	0
368	20240403	133400	135337596	1864	1864	1864	1864	2
369	20240403	133300	135333868	1861	1861	1861	1861	0
370	20240403	133200	135333868	1861	1861	1861	1861	0
371	20240403	133100	135333868	1861	1861	1861	1861	221
372	20240403	133000	134922587	1866	1861	1866	1861	3780
373	20240403	132900	127888002	1861	1861	1861	1861	0
374	20240403	132800	127888002	1861	1861	1861	1861	0
375	20240403	132700	127888002	1861	1861	1861	1861	0
376	20240403	132600	127888002	1861	1861	1861	1861	0
377	20240403	132500	127888002	1861	1850	1861	1850	813
378	20240403	132400	126383766	1850	1852	1852	1850	3206
379	20240403	132300	120450352	1861	1861	1861	1861	0
380	20240403	132200	120450352	1861	1861	1861	1861	0
381	20240403	132100	120450352	1861	1861	1861	1861	0
382	20240403	132000	120450352	1861	1861	1861	1861	0
383	20240403	131900	120450352	1861	1861	1861	1861	0
384	20240403	131800	120450352	1861	1861	1861	1861	0
385	20240403	131700	120450352	1861	1861	1861	1861	0
386	20240403	131600	120450352	1861	1861	1861	1861	7
387	20240403	131500	120437325	1861	1861	1861	1861	0
388	20240403	131400	120437325	1861	1861	1861	1861	21
389	20240403	131300	120398244	1851	1851	1851	1851	0
390	20240403	131200	120398244	1851	1851	1851	1851	0
391	20240403	131100	120398244	1851	1851	1851	1851	0
392	20240403	131000	120398244	1851	1851	1851	1851	0
393	20240403	130900	120398244	1851	1851	1851	1851	637
394	20240403	130800	119219157	1860	1860	1860	1860	0
395	20240403	130700	119219157	1860	1860	1860	1860	0
396	20240403	130600	119219157	1860	1860	1860	1860	0
397	20240403	130500	119219157	1860	1860	1860	1860	0
398	20240403	130400	119219157	1860	1860	1860	1860	0
399	20240403	130300	119219157	1860	1860	1860	1860	0
400	20240403	130200	119219157	1860	1860	1860	1860	400
401	20240403	130100	118475157	1860	1860	1860	1860	1
402	20240403	130000	118473297	1850	1850	1850	1850	0
403	20240403	125900	118473297	1850	1850	1850	1850	0
404	20240403	125800	118473297	1850	1850	1850	1850	0
405	20240403	125700	118473297	1850	1850	1850	1850	0
406	20240403	125600	118473297	1850	1850	1850	1850	0
407	20240403	125500	118473297	1850	1850	1850	1850	553
408	20240403	125400	117450247	1851	1852	1852	1851	120
409	20240403	125300	117228117	1860	1860	1860	1860	0
410	20240403	125200	117228117	1860	1860	1860	1860	0
411	20240403	125100	117228117	1860	1860	1860	1860	10
412	20240403	125000	117209517	1861	1861	1861	1861	20
413	20240403	124900	117172297	1862	1862	1862	1862	0
414	20240403	124800	117172297	1862	1862	1862	1862	0
415	20240403	124700	117172297	1862	1862	1862	1862	0
416	20240403	124600	117172297	1862	1862	1862	1862	0
417	20240403	124500	117172297	1862	1862	1862	1862	0
418	20240403	124400	117172297	1862	1862	1862	1862	50
419	20240403	124300	117079197	1862	1865	1865	1862	136
420	20240403	124200	116825949	1865	1865	1865	1865	0
421	20240403	124100	116825949	1865	1865	1865	1865	0
422	20240403	124000	116825949	1865	1865	1865	1865	88
423	20240403	123900	116661829	1879	1879	1879	1879	0
424	20240403	123800	116661829	1879	1879	1879	1879	0
425	20240403	123700	116661829	1879	1879	1879	1879	0
426	20240403	123600	116661829	1879	1879	1879	1879	0
427	20240403	123500	116661829	1879	1868	1879	1862	1301
428	20240403	123400	114238596	1872	1872	1872	1872	60
429	20240403	123300	114126276	1872	1872	1872	1872	73
430	20240403	123200	113989620	1869	1874	1877	1869	242
431	20240403	123100	113536022	1868	1868	1868	1868	99
432	20240403	123000	113351090	1868	1848	1868	1848	7246
433	20240403	122900	99927164	1848	1848	1848	1848	0
434	20240403	122800	99927164	1848	1848	1848	1848	0
435	20240403	122700	99927164	1848	1848	1848	1848	0
436	20240403	122600	99927164	1848	1848	1848	1848	0
437	20240403	122500	99927164	1848	1848	1848	1848	501
438	20240403	122400	99001316	1848	1848	1848	1848	1
439	20240403	122300	98999468	1840	1840	1840	1840	0
440	20240403	122200	98999468	1840	1840	1840	1840	0
441	20240403	122100	98999468	1840	1840	1840	1840	0
442	20240403	122000	98999468	1840	1840	1840	1840	0
443	20240403	121900	98999468	1840	1840	1840	1840	0
444	20240403	121800	98999468	1840	1840	1840	1840	0
445	20240403	121700	98999468	1840	1840	1840	1840	40
446	20240403	121600	98925868	1840	1840	1840	1840	0
447	20240403	121500	98925868	1840	1840	1840	1840	0
448	20240403	121400	98925868	1840	1840	1840	1840	0
449	20240403	121300	98925868	1840	1841	1841	1840	800
450	20240403	121200	97453739	1840	1840	1840	1840	0
451	20240403	121100	97453739	1840	1840	1840	1840	0
452	20240403	121000	97453739	1840	1840	1840	1840	0
453	20240403	120900	97453739	1840	1840	1840	1840	0
454	20240403	120800	97453739	1840	1841	1841	1840	2000
455	20240403	120700	93772867	1848	1848	1848	1848	300
456	20240403	120600	93218467	1848	1848	1848	1848	100
457	20240403	120500	93033667	1848	1848	1848	1848	8
458	20240403	120400	93018883	1848	1848	1848	1848	0
459	20240403	120300	93018883	1848	1848	1848	1848	31
460	20240403	120200	92961595	1840	1840	1840	1840	3812
461	20240403	120100	85947515	1839	1839	1839	1839	0
462	20240403	120000	85947515	1839	1839	1839	1839	0
463	20240403	115900	85947515	1839	1839	1839	1839	0
464	20240403	115800	85947515	1839	1839	1839	1839	0
465	20240403	115700	85947515	1839	1840	1840	1839	130
466	20240403	115600	85708386	1849	1849	1849	1849	0
467	20240403	115500	85708386	1849	1849	1849	1849	0
468	20240403	115400	85708386	1849	1849	1849	1849	0
469	20240403	115300	85708386	1849	1849	1849	1849	0
470	20240403	115200	85708386	1849	1849	1849	1849	0
471	20240403	115100	85708386	1849	1849	1849	1849	0
472	20240403	115000	85708386	1849	1849	1849	1849	0
473	20240403	114900	85708386	1849	1849	1849	1849	0
474	20240403	114800	85708386	1849	1849	1849	1849	300
475	20240403	114700	85153686	1849	1849	1849	1849	100
476	20240403	114600	84968786	1849	1849	1849	1839	7
477	20240403	114500	84955893	1839	1843	1843	1839	2300
478	20240403	114400	80723407	1843	1843	1843	1843	90
479	20240403	114300	80557537	1844	1844	1844	1844	23
480	20240403	114200	80515125	1844	1845	1845	1844	1100
481	20240403	114100	78486134	1844	1845	1845	1844	1359
482	20240403	114000	75979738	1851	1850	1851	1850	1500
483	20240403	113900	73203331	1844	1844	1844	1844	670
484	20240403	113800	71967851	1844	1844	1844	1844	300
485	20240403	113700	71414651	1843	1843	1843	1843	570
486	20240403	113600	70364141	1843	1846	1846	1843	3600
487	20240403	113500	63722433	1843	1843	1843	1843	0
488	20240403	113400	63722433	1843	1843	1843	1843	0
489	20240403	113300	63722433	1843	1843	1843	1843	900
490	20240403	113200	62063733	1857	1843	1857	1843	415
491	20240403	113100	61296065	1843	1843	1843	1843	0
492	20240403	113000	61296065	1843	1843	1843	1843	0
493	20240403	112900	61296065	1843	1843	1843	1843	0
494	20240403	112800	61296065	1843	1843	1843	1843	0
495	20240403	112700	61296065	1843	1843	1843	1843	0
496	20240403	112600	61296065	1843	1843	1843	1843	0
497	20240403	112500	61296065	1843	1843	1843	1843	0
498	20240403	112400	61296065	1843	1843	1843	1843	0
499	20240403	112300	61296065	1843	1843	1843	1843	1
500	20240403	112200	61294222	1859	1859	1859	1859	0
501	20240403	112100	61294222	1859	1859	1859	1859	20
502	20240403	112000	61257042	1860	1860	1860	1860	0
503	20240403	111900	61257042	1860	1860	1860	1860	0
504	20240403	111800	61257042	1860	1860	1860	1860	0
505	20240403	111700	61257042	1860	1860	1860	1860	0
506	20240403	111600	61257042	1860	1860	1860	1860	0
507	20240403	111500	61257042	1860	1860	1860	1860	0
508	20240403	111400	61257042	1860	1859	1860	1859	60
509	20240403	111300	61145452	1840	1840	1840	1840	230
510	20240403	111200	60722252	1840	1861	1862	1840	2026
511	20240403	111100	56985826	1862	1862	1862	1862	0
512	20240403	111000	56985826	1862	1862	1862	1862	13
513	20240403	110900	56961620	1862	1862	1862	1862	30
514	20240403	110800	56905760	1862	1862	1862	1862	0
515	20240403	110700	56905760	1862	1862	1862	1862	52
516	20240403	110600	56808936	1863	1863	1863	1863	2
517	20240403	110500	56805210	1862	1862	1862	1862	100
518	20240403	110400	56619010	1862	1862	1862	1862	0
519	20240403	110300	56619010	1862	1852	1862	1852	10
520	20240403	110200	56600410	1862	1862	1862	1862	1340
521	20240403	110100	54105330	1862	1862	1862	1862	0
522	20240403	110000	54105330	1862	1862	1862	1862	0
523	20240403	105900	54105330	1862	1862	1862	1862	0
524	20240403	105800	54105330	1862	1862	1862	1862	0
525	20240403	105700	54105330	1862	1862	1862	1862	0
526	20240403	105600	54105330	1862	1862	1862	1862	0
527	20240403	105500	54105330	1862	1854	1862	1851	614
528	20240403	105400	52967498	1854	1854	1854	1854	0
529	20240403	105300	52967498	1854	1854	1854	1854	0
530	20240403	105200	52967498	1854	1854	1854	1854	0
531	20240403	105100	52967498	1854	1854	1854	1854	0
532	20240403	105000	52967498	1854	1854	1854	1854	1
533	20240403	104900	52965644	1860	1860	1860	1860	0
534	20240403	104800	52965644	1860	1860	1860	1860	0
535	20240403	104700	52965644	1860	1860	1860	1860	0
536	20240403	104600	52965644	1860	1860	1860	1860	0
537	20240403	104500	52965644	1860	1860	1860	1860	0
538	20240403	104400	52965644	1860	1860	1860	1860	0
539	20240403	104300	52965644	1860	1860	1860	1860	545
540	20240403	104200	51951944	1860	1861	1861	1860	5
541	20240403	104100	51942641	1864	1864	1864	1864	0
542	20240403	104000	51942641	1864	1864	1864	1864	0
543	20240403	103900	51942641	1864	1853	1864	1853	19
544	20240403	103800	51907423	1853	1853	1854	1853	16
545	20240403	103700	51877774	1860	1860	1860	1860	484
546	20240403	103600	50977534	1861	1861	1861	1861	268
547	20240403	103500	50478786	1861	1862	1862	1861	20
548	20240403	103400	50441564	1869	1869	1869	1869	1
549	20240403	103300	50439695	1869	1869	1869	1869	0
550	20240403	103200	50439695	1869	1869	1869	1869	0
551	20240403	103100	50439695	1869	1869	1869	1869	0
552	20240403	103000	50439695	1869	1869	1869	1869	0
553	20240403	102900	50439695	1869	1869	1869	1869	1
554	20240403	102800	50437826	1869	1869	1869	1869	0
555	20240403	102700	50437826	1869	1869	1869	1869	1
556	20240403	102600	50435957	1861	1861	1861	1861	790
557	20240403	102500	48965767	1861	1861	1861	1861	0
558	20240403	102400	48965767	1861	1861	1861	1861	805
559	20240403	102300	47467662	1861	1861	1861	1861	500
560	20240403	102200	46537162	1861	1862	1862	1861	6
561	20240403	102100	46525995	1861	1861	1861	1861	16
562	20240403	102000	46496219	1862	1862	1862	1862	0
563	20240403	101900	46496219	1862	1862	1862	1862	0
564	20240403	101800	46496219	1862	1874	1875	1862	592
565	20240403	101700	45392676	1873	1874	1874	1873	75
566	20240403	101600	45252197	1874	1874	1874	1874	0
567	20240403	101500	45252197	1874	1874	1874	1874	0
568	20240403	101400	45252197	1874	1874	1874	1874	1
569	20240403	101300	45250323	1873	1873	1873	1873	5
570	20240403	101200	45240958	1873	1873	1873	1873	424
571	20240403	101100	44446806	1873	1873	1873	1873	600
572	20240403	101000	43323006	1873	1873	1873	1873	185
573	20240403	100900	42976501	1873	1873	1873	1873	0
574	20240403	100800	42976501	1873	1874	1874	1861	503
575	20240403	100700	42040381	1874	1865	1874	1865	81
576	20240403	100600	41889307	1865	1852	1865	1852	901
577	20240403	100500	40220642	1852	1852	1852	1852	1
578	20240403	100400	40218790	1850	1850	1850	1850	0
579	20240403	100300	40218790	1850	1850	1850	1850	0
580	20240403	100200	40218790	1850	1872	1872	1850	2500
581	20240403	100100	35583659	1881	1881	1881	1881	7
582	20240403	100000	35570492	1889	1889	1889	1889	0
583	20240403	095900	35570492	1889	1889	1889	1889	1
584	20240403	095800	35568603	1888	1888	1888	1888	58
585	20240403	095700	35459099	1889	1889	1889	1889	0
586	20240403	095600	35459099	1889	1889	1889	1889	2
587	20240403	095500	35455321	1890	1890	1890	1890	0
588	20240403	095400	35455321	1890	1890	1890	1890	0
589	20240403	095300	35455321	1890	1890	1890	1890	1
590	20240403	095200	35453431	1881	1881	1881	1881	2
591	20240403	095100	35449669	1881	1881	1881	1881	0
592	20240403	095000	35449669	1881	1881	1881	1881	0
593	20240403	094900	35449669	1881	1881	1881	1881	2273
594	20240403	094800	31174156	1894	1894	1894	1894	0
595	20240403	094700	31174156	1894	1894	1894	1894	1
596	20240403	094600	31172262	1880	1880	1880	1880	0
597	20240403	094500	31172262	1880	1880	1880	1880	866
598	20240403	094400	29544182	1878	1878	1878	1878	150
599	20240403	094300	29262482	1880	1881	1881	1880	1625
600	20240403	094200	26206877	1882	1883	1883	1882	889
601	20240403	094100	24533179	1883	1883	1883	1883	200
602	20240403	094000	24156579	1883	1883	1883	1883	0
603	20240403	093900	24156579	1883	1883	1883	1883	0
604	20240403	093800	24156579	1883	1887	1887	1883	850
605	20240403	093700	22554444	1909	1909	1909	1909	0
606	20240403	093600	22554444	1909	1906	1909	1906	188
607	20240403	093500	22195822	1909	1909	1909	1909	0
608	20240403	093400	22195822	1909	1909	1909	1909	0
609	20240403	093300	22195822	1909	1909	1909	1909	1
610	20240403	093200	22193913	1909	1909	1909	1909	1
611	20240403	093100	22192004	1882	1882	1882	1882	10
612	20240403	093000	22173184	1882	1882	1882	1882	0
613	20240403	092900	22173184	1882	1882	1882	1882	0
614	20240403	092800	22173184	1882	1909	1909	1882	2
615	20240403	092700	22169393	1909	1909	1909	1909	0
616	20240403	092600	22169393	1909	1909	1909	1909	1
617	20240403	092500	22167484	1900	1900	1900	1900	0
618	20240403	092400	22167484	1900	1900	1900	1900	0
619	20240403	092300	22167484	1900	1900	1900	1900	701
620	20240403	092200	20835584	1893	1899	1899	1893	2097
621	20240403	092100	16859199	1900	1900	1900	1900	0
622	20240403	092000	16859199	1900	1900	1900	1900	8
623	20240403	091900	16843999	1912	1912	1912	1912	0
624	20240403	091800	16843999	1912	1912	1912	1912	1
625	20240403	091700	16842087	1899	1899	1899	1899	2
626	20240403	091600	16838289	1900	1902	1902	1900	2698
627	20240403	091500	11710096	1902	1902	1902	1902	0
628	20240403	091400	11710096	1902	1911	1911	1902	2077
629	20240403	091300	7752243	1910	1910	1932	1910	18
630	20240403	091200	7717820	1913	1913	1913	1913	0
631	20240403	091100	7717820	1913	1929	1943	1913	435
632	20240403	091000	6882019	1906	1915	1915	1906	2000
633	20240403	090900	3066728	1944	1944	1944	1944	3
634	20240403	090800	3060896	1946	1946	1946	1946	0
635	20240403	090700	3060896	1946	1946	1946	1946	0
636	20240403	090600	3060896	1946	1946	1946	1946	0
637	20240403	090500	3060896	1946	1946	1946	1946	0
638	20240403	090400	3060896	1946	1945	1946	1945	500
639	20240403	090300	2088379	1913	1940	1945	1913	47
640	20240403	090200	1998168	1912	1912	1912	1912	0
641	20240403	090100	1998168	1912	1911	1945	1911	706
642	20240403	090000	645740	1945	1945	1945	1945	332