KissMeData/094860/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	194600	93885325	1871	1871	1871	1871	314
3	20240401	194500	93885325	1871	1871	1871	1871	0
4	20240401	194400	93885325	1871	1871	1871	1871	0
5	20240401	194300	93885325	1871	1871	1871	1871	0
6	20240401	194200	93885325	1871	1871	1871	1871	0
7	20240401	194100	93885325	1871	1871	1871	1871	0
8	20240401	194000	93885325	1871	1871	1871	1871	0
9	20240401	193900	93885325	1871	1871	1871	1871	0
10	20240401	193800	93885325	1871	1871	1871	1871	0
11	20240401	193700	93885325	1871	1871	1871	1871	0
12	20240401	193600	93885325	1871	1871	1871	1871	0
13	20240401	193500	93885325	1871	1871	1871	1871	0
14	20240401	193400	93885325	1871	1871	1871	1871	0
15	20240401	193300	93885325	1871	1871	1871	1871	0
16	20240401	193200	93885325	1871	1871	1871	1871	0
17	20240401	193100	93885325	1871	1871	1871	1871	0
18	20240401	193000	93885325	1871	1871	1871	1871	0
19	20240401	192900	93885325	1871	1871	1871	1871	0
20	20240401	192800	93885325	1871	1871	1871	1871	0
21	20240401	192700	93885325	1871	1871	1871	1871	0
22	20240401	192600	93885325	1871	1871	1871	1871	0
23	20240401	192500	93885325	1871	1871	1871	1871	0
24	20240401	192400	93885325	1871	1871	1871	1871	0
25	20240401	192300	93885325	1871	1871	1871	1871	0
26	20240401	192200	93885325	1871	1871	1871	1871	0
27	20240401	192100	93885325	1871	1871	1871	1871	0
28	20240401	192000	93885325	1871	1871	1871	1871	0
29	20240401	191900	93885325	1871	1871	1871	1871	0
30	20240401	191800	93885325	1871	1871	1871	1871	0
31	20240401	191700	93885325	1871	1871	1871	1871	0
32	20240401	191600	93885325	1871	1871	1871	1871	314
33	20240401	191500	93885325	1871	1871	1871	1871	0
34	20240401	191400	93885325	1871	1871	1871	1871	0
35	20240401	191300	93885325	1871	1871	1871	1871	0
36	20240401	191200	93885325	1871	1871	1871	1871	0
37	20240401	191100	93885325	1871	1871	1871	1871	0
38	20240401	191000	93885325	1871	1871	1871	1871	0
39	20240401	190900	93885325	1871	1871	1871	1871	0
40	20240401	190800	93885325	1871	1871	1871	1871	0
41	20240401	190700	93885325	1871	1871	1871	1871	0
42	20240401	190600	93885325	1871	1871	1871	1871	0
43	20240401	190500	93885325	1871	1871	1871	1871	0
44	20240401	190400	93885325	1871	1871	1871	1871	0
45	20240401	190300	93885325	1871	1871	1871	1871	0
46	20240401	190200	93885325	1871	1871	1871	1871	0
47	20240401	190100	93885325	1871	1871	1871	1871	0
48	20240401	190000	93885325	1871	1871	1871	1871	0
49	20240401	185900	93885325	1871	1871	1871	1871	0
50	20240401	185800	93885325	1871	1871	1871	1871	0
51	20240401	185700	93885325	1871	1871	1871	1871	0
52	20240401	185600	93885325	1871	1871	1871	1871	0
53	20240401	185500	93885325	1871	1871	1871	1871	0
54	20240401	185400	93885325	1871	1871	1871	1871	0
55	20240401	185300	93885325	1871	1871	1871	1871	0
56	20240401	185200	93885325	1871	1871	1871	1871	0
57	20240401	185100	93885325	1871	1871	1871	1871	0
58	20240401	185000	93885325	1871	1871	1871	1871	0
59	20240401	184900	93885325	1871	1871	1871	1871	0
60	20240401	184800	93885325	1871	1871	1871	1871	0
61	20240401	184700	93885325	1871	1871	1871	1871	0
62	20240401	184600	93885325	1871	1871	1871	1871	314
63	20240401	184500	93885325	1871	1871	1871	1871	0
64	20240401	184400	93885325	1871	1871	1871	1871	0
65	20240401	184300	93885325	1871	1871	1871	1871	0
66	20240401	184200	93885325	1871	1871	1871	1871	0
67	20240401	184100	93885325	1871	1871	1871	1871	0
68	20240401	184000	93885325	1871	1871	1871	1871	0
69	20240401	183900	93885325	1871	1871	1871	1871	0
70	20240401	183800	93885325	1871	1871	1871	1871	0
71	20240401	183700	93885325	1871	1871	1871	1871	0
72	20240401	183600	93885325	1871	1871	1871	1871	0
73	20240401	183500	93885325	1871	1871	1871	1871	0
74	20240401	183400	93885325	1871	1871	1871	1871	0
75	20240401	183300	93885325	1871	1871	1871	1871	0
76	20240401	183200	93885325	1871	1871	1871	1871	0
77	20240401	183100	93885325	1871	1871	1871	1871	0
78	20240401	183000	93885325	1871	1871	1871	1871	0
79	20240401	182900	93885325	1871	1871	1871	1871	0
80	20240401	182800	93885325	1871	1871	1871	1871	0
81	20240401	182700	93885325	1871	1871	1871	1871	0
82	20240401	182600	93885325	1871	1871	1871	1871	0
83	20240401	182500	93885325	1871	1871	1871	1871	0
84	20240401	182400	93885325	1871	1871	1871	1871	0
85	20240401	182300	93885325	1871	1871	1871	1871	0
86	20240401	182200	93885325	1871	1871	1871	1871	0
87	20240401	182100	93885325	1871	1871	1871	1871	0
88	20240401	182000	93885325	1871	1871	1871	1871	0
89	20240401	181900	93885325	1871	1871	1871	1871	0
90	20240401	181800	93885325	1871	1871	1871	1871	0
91	20240401	181700	93885325	1871	1871	1871	1871	0
92	20240401	181600	93885325	1871	1871	1871	1871	314
93	20240401	181500	93885325	1871	1871	1871	1871	0
94	20240401	181400	93885325	1871	1871	1871	1871	0
95	20240401	181300	93885325	1871	1871	1871	1871	0
96	20240401	181200	93885325	1871	1871	1871	1871	0
97	20240401	181100	93885325	1871	1871	1871	1871	0
98	20240401	181000	93885325	1871	1871	1871	1871	0
99	20240401	180900	93885325	1871	1871	1871	1871	0
100	20240401	180800	93885325	1871	1871	1871	1871	0
101	20240401	180700	93885325	1871	1871	1871	1871	0
102	20240401	180600	93885325	1871	1871	1871	1871	0
103	20240401	180500	93885325	1871	1871	1871	1871	0
104	20240401	180400	93885325	1871	1871	1871	1871	0
105	20240401	180300	93885325	1871	1871	1871	1871	0
106	20240401	180200	93885325	1871	1871	1871	1871	0
107	20240401	180100	93885325	1871	1871	1871	1871	0
108	20240401	180000	93885325	1871	1871	1871	1871	0
109	20240401	175900	93885325	1871	1871	1871	1871	0
110	20240401	175800	93885325	1871	1871	1871	1871	0
111	20240401	175700	93885325	1871	1871	1871	1871	0
112	20240401	175600	93885325	1871	1871	1871	1871	0
113	20240401	175500	93885325	1871	1871	1871	1871	0
114	20240401	175400	93885325	1871	1871	1871	1871	0
115	20240401	175300	93885325	1871	1871	1871	1871	0
116	20240401	175200	93885325	1871	1871	1871	1871	0
117	20240401	175100	93885325	1871	1871	1871	1871	0
118	20240401	175000	93885325	1871	1871	1871	1871	0
119	20240401	174900	93885325	1871	1871	1871	1871	0
120	20240401	174800	93885325	1871	1871	1871	1871	0
121	20240401	174700	93885325	1871	1871	1871	1871	0
122	20240401	174600	93885325	1871	1871	1871	1871	314
123	20240401	174500	93885325	1871	1871	1871	1871	0
124	20240401	174400	93885325	1871	1871	1871	1871	0
125	20240401	174300	93885325	1871	1871	1871	1871	0
126	20240401	174200	93885325	1871	1871	1871	1871	0
127	20240401	174100	93885325	1871	1871	1871	1871	0
128	20240401	174000	93885325	1871	1871	1871	1871	0
129	20240401	173900	93885325	1871	1871	1871	1871	0
130	20240401	173800	93885325	1871	1871	1871	1871	0
131	20240401	173700	93885325	1871	1871	1871	1871	0
132	20240401	173600	93885325	1871	1871	1871	1871	0
133	20240401	173500	93885325	1871	1871	1871	1871	0
134	20240401	173400	93885325	1871	1871	1871	1871	0
135	20240401	173300	93885325	1871	1871	1871	1871	0
136	20240401	173200	93885325	1871	1871	1871	1871	0
137	20240401	173100	93885325	1871	1871	1871	1871	0
138	20240401	173000	93885325	1871	1871	1871	1871	0
139	20240401	172900	93885325	1871	1871	1871	1871	0
140	20240401	172800	93885325	1871	1871	1871	1871	0
141	20240401	172700	93885325	1871	1871	1871	1871	0
142	20240401	172600	93885325	1871	1871	1871	1871	0
143	20240401	172500	93885325	1871	1871	1871	1871	0
144	20240401	172400	93885325	1871	1871	1871	1871	0
145	20240401	172300	93885325	1871	1871	1871	1871	0
146	20240401	172200	93885325	1871	1871	1871	1871	0
147	20240401	172100	93885325	1871	1871	1871	1871	0
148	20240401	172000	93885325	1871	1871	1871	1871	0
149	20240401	171900	93885325	1871	1871	1871	1871	0
150	20240401	171800	93885325	1871	1871	1871	1871	0
151	20240401	171700	93885325	1871	1871	1871	1871	0
152	20240401	171600	93885325	1871	1871	1871	1871	314
153	20240401	171500	93885325	1871	1871	1871	1871	0
154	20240401	171400	93885325	1871	1871	1871	1871	0
155	20240401	171300	93885325	1871	1871	1871	1871	0
156	20240401	171200	93885325	1871	1871	1871	1871	0
157	20240401	171100	93885325	1871	1871	1871	1871	0
158	20240401	171000	93885325	1871	1871	1871	1871	0
159	20240401	170900	93885325	1871	1871	1871	1871	0
160	20240401	170800	93885325	1871	1871	1871	1871	0
161	20240401	170700	93885325	1871	1871	1871	1871	0
162	20240401	170600	93885325	1871	1871	1871	1871	0
163	20240401	170500	93885325	1871	1871	1871	1871	0
164	20240401	170400	93885325	1871	1871	1871	1871	0
165	20240401	170300	93885325	1871	1871	1871	1871	0
166	20240401	170200	93885325	1871	1871	1871	1871	0
167	20240401	170100	93885325	1871	1871	1871	1871	0
168	20240401	170000	93885325	1871	1871	1871	1871	0
169	20240401	165900	93885325	1871	1871	1871	1871	0
170	20240401	165800	93885325	1871	1871	1871	1871	0
171	20240401	165700	93885325	1871	1871	1871	1871	0
172	20240401	165600	93885325	1871	1871	1871	1871	0
173	20240401	165500	93885325	1871	1871	1871	1871	0
174	20240401	165400	93885325	1871	1871	1871	1871	0
175	20240401	165300	93885325	1871	1871	1871	1871	0
176	20240401	165200	93885325	1871	1871	1871	1871	0
177	20240401	165100	93885325	1871	1871	1871	1871	0
178	20240401	165000	93885325	1871	1871	1871	1871	0
179	20240401	164900	93885325	1871	1871	1871	1871	0
180	20240401	164800	93885325	1871	1871	1871	1871	0
181	20240401	164700	93885325	1871	1871	1871	1871	0
182	20240401	164600	93885325	1871	1871	1871	1871	314
183	20240401	164500	93885325	1871	1871	1871	1871	0
184	20240401	164400	93885325	1871	1871	1871	1871	0
185	20240401	164300	93885325	1871	1871	1871	1871	0
186	20240401	164200	93885325	1871	1871	1871	1871	0
187	20240401	164100	93885325	1871	1871	1871	1871	0
188	20240401	164000	93885325	1871	1871	1871	1871	0
189	20240401	163900	93885325	1871	1871	1871	1871	0
190	20240401	163800	93885325	1871	1871	1871	1871	0
191	20240401	163700	93885325	1871	1871	1871	1871	0
192	20240401	163600	93885325	1871	1871	1871	1871	0
193	20240401	163500	93885325	1871	1871	1871	1871	0
194	20240401	163400	93885325	1871	1871	1871	1871	0
195	20240401	163300	93885325	1871	1871	1871	1871	0
196	20240401	163200	93885325	1871	1871	1871	1871	0
197	20240401	163100	93885325	1871	1871	1871	1871	0
198	20240401	163000	93885325	1871	1871	1871	1871	0
199	20240401	162900	93885325	1871	1871	1871	1871	0
200	20240401	162800	93885325	1871	1871	1871	1871	0
201	20240401	162700	93885325	1871	1871	1871	1871	0
202	20240401	162600	93885325	1871	1871	1871	1871	0
203	20240401	162500	93885325	1871	1871	1871	1871	0
204	20240401	162400	93885325	1871	1871	1871	1871	0
205	20240401	162300	93885325	1871	1871	1871	1871	0
206	20240401	162200	93885325	1871	1871	1871	1871	0
207	20240401	162100	93885325	1871	1871	1871	1871	0
208	20240401	162000	93885325	1871	1871	1871	1871	0
209	20240401	161900	93885325	1871	1871	1871	1871	0
210	20240401	161800	93885325	1871	1871	1871	1871	0
211	20240401	161700	93885325	1871	1871	1871	1871	0
212	20240401	161600	93885325	1871	1871	1871	1871	314
213	20240401	161500	93885325	1871	1871	1871	1871	0
214	20240401	161400	93885325	1871	1871	1871	1871	0
215	20240401	161300	93885325	1871	1871	1871	1871	0
216	20240401	161200	93885325	1871	1871	1871	1871	0
217	20240401	161100	93885325	1871	1871	1871	1871	0
218	20240401	161000	93885325	1871	1871	1871	1871	0
219	20240401	160900	93885325	1871	1871	1871	1871	0
220	20240401	160800	93885325	1871	1871	1871	1871	0
221	20240401	160700	93885325	1871	1871	1871	1871	0
222	20240401	160600	93885325	1871	1871	1871	1871	0
223	20240401	160500	93885325	1871	1871	1871	1871	0
224	20240401	160400	93885325	1871	1871	1871	1871	0
225	20240401	160300	93885325	1871	1871	1871	1871	0
226	20240401	160200	93885325	1871	1871	1871	1871	0
227	20240401	160100	93885325	1871	1871	1871	1871	0
228	20240401	160000	93885325	1871	1871	1871	1871	0
229	20240401	155900	93885325	1871	1871	1871	1871	0
230	20240401	155800	93885325	1871	1871	1871	1871	0
231	20240401	155700	93885325	1871	1871	1871	1871	0
232	20240401	155600	93885325	1871	1871	1871	1871	0
233	20240401	155500	93885325	1871	1871	1871	1871	0
234	20240401	155400	93885325	1871	1871	1871	1871	0
235	20240401	155300	93885325	1871	1871	1871	1871	0
236	20240401	155200	93885325	1871	1871	1871	1871	0
237	20240401	155100	93885325	1871	1871	1871	1871	0
238	20240401	155000	93885325	1871	1871	1871	1871	0
239	20240401	154900	93885325	1871	1871	1871	1871	0
240	20240401	154800	93885325	1871	1871	1871	1871	0
241	20240401	154700	93885325	1871	1871	1871	1871	0
242	20240401	154600	93885325	1871	1871	1871	1871	314
243	20240401	154500	93885325	1871	1871	1871	1871	0
244	20240401	154400	93885325	1871	1871	1871	1871	0
245	20240401	154300	93885325	1871	1871	1871	1871	0
246	20240401	154200	93885325	1871	1871	1871	1871	0
247	20240401	154100	93885325	1871	1871	1871	1871	0
248	20240401	154000	93885325	1871	1871	1871	1871	0
249	20240401	153900	93885325	1871	1871	1871	1871	0
250	20240401	153800	93885325	1871	1871	1871	1871	0
251	20240401	153700	93885325	1871	1871	1871	1871	0
252	20240401	153600	93885325	1871	1871	1871	1871	0
253	20240401	153500	93885325	1871	1871	1871	1871	0
254	20240401	153400	93885325	1871	1871	1871	1871	0
255	20240401	153300	93885325	1871	1871	1871	1871	0
256	20240401	153200	93885325	1871	1871	1871	1871	0
257	20240401	153100	93885325	1871	1871	1871	1871	0
258	20240401	153000	93885325	1871	1871	1871	1871	314
259	20240401	152900	93297831	1880	1880	1880	1880	0
260	20240401	152800	93297831	1880	1880	1880	1880	0
261	20240401	152700	93297831	1880	1880	1880	1880	0
262	20240401	152600	93297831	1880	1880	1880	1880	0
263	20240401	152500	93297831	1880	1880	1880	1880	0
264	20240401	152400	93297831	1880	1880	1880	1880	0
265	20240401	152300	93297831	1880	1880	1880	1880	0
266	20240401	152200	93297831	1880	1880	1880	1880	0
267	20240401	152100	93297831	1880	1880	1880	1880	0
268	20240401	152000	93297831	1880	1880	1880	1880	0
269	20240401	151900	93297831	1880	1880	1880	1880	0
270	20240401	151800	93297831	1880	1880	1880	1880	0
271	20240401	151700	93297831	1880	1880	1880	1880	1
272	20240401	151600	93295951	1871	1875	1875	1871	345
273	20240401	151500	92649980	1880	1880	1880	1880	1
274	20240401	151400	92648100	1875	1875	1875	1875	105
275	20240401	151300	92451225	1875	1875	1875	1875	1
276	20240401	151200	92449350	1881	1881	1881	1881	0
277	20240401	151100	92449350	1881	1881	1881	1881	0
278	20240401	151000	92449350	1881	1881	1881	1881	0
279	20240401	150900	92449350	1881	1881	1881	1881	0
280	20240401	150800	92449350	1881	1881	1881	1881	0
281	20240401	150700	92449350	1881	1881	1881	1881	0
282	20240401	150600	92449350	1881	1881	1881	1881	0
283	20240401	150500	92449350	1881	1881	1881	1881	4
284	20240401	150400	92441826	1871	1871	1871	1871	300
285	20240401	150300	91880526	1871	1877	1877	1871	93
286	20240401	150200	91706487	1877	1877	1877	1877	0
287	20240401	150100	91706487	1877	1877	1877	1877	0
288	20240401	150000	91706487	1877	1877	1877	1877	14
289	20240401	145900	91680209	1881	1881	1881	1881	265
290	20240401	145800	91181744	1881	1872	1881	1872	500
291	20240401	145700	90244253	1869	1869	1869	1869	0
292	20240401	145600	90244253	1869	1873	1873	1869	2606
293	20240401	145500	85370972	1873	1873	1873	1873	650
294	20240401	145400	84153522	1873	1873	1873	1873	0
295	20240401	145300	84153522	1873	1873	1873	1873	146
296	20240401	145200	83880064	1873	1873	1873	1873	0
297	20240401	145100	83880064	1873	1873	1873	1873	0
298	20240401	145000	83880064	1873	1873	1873	1873	7
299	20240401	144900	83866953	1873	1873	1873	1873	0
300	20240401	144800	83866953	1873	1873	1873	1873	50
301	20240401	144700	83773303	1873	1873	1873	1873	542
302	20240401	144600	82758137	1873	1873	1873	1873	2
303	20240401	144500	82754391	1871	1873	1873	1871	1001
304	20240401	144400	80880824	1872	1872	1872	1872	0
305	20240401	144300	80880824	1872	1872	1872	1872	0
306	20240401	144200	80880824	1872	1872	1872	1872	0
307	20240401	144100	80880824	1872	1873	1873	1872	1411
308	20240401	144000	78238232	1872	1872	1872	1872	306
309	20240401	143900	77665400	1872	1872	1872	1872	994
310	20240401	143800	75804632	1872	1872	1872	1872	0
311	20240401	143700	75804632	1872	1872	1872	1872	0
312	20240401	143600	75804632	1872	1872	1872	1872	1
313	20240401	143500	75802760	1872	1872	1872	1872	0
314	20240401	143400	75802760	1872	1872	1872	1872	0
315	20240401	143300	75802760	1872	1872	1872	1872	0
316	20240401	143200	75802760	1872	1872	1872	1872	0
317	20240401	143100	75802760	1872	1872	1872	1872	2
318	20240401	143000	75799016	1872	1872	1872	1872	0
319	20240401	142900	75799016	1872	1872	1872	1872	0
320	20240401	142800	75799016	1872	1872	1872	1872	1
321	20240401	142700	75797144	1872	1872	1872	1872	4
322	20240401	142600	75789656	1872	1872	1872	1872	0
323	20240401	142500	75789656	1872	1872	1872	1872	11
324	20240401	142400	75769064	1873	1873	1873	1873	0
325	20240401	142300	75769064	1873	1873	1873	1873	300
326	20240401	142200	75207164	1873	1873	1873	1873	10
327	20240401	142100	75188434	1872	1872	1872	1872	31
328	20240401	142000	75130402	1872	1872	1872	1872	31
329	20240401	141900	75072370	1872	1872	1872	1872	31
330	20240401	141800	75014338	1873	1878	1878	1873	2272
331	20240401	141700	70753599	1883	1883	1883	1883	0
332	20240401	141600	70753599	1883	1883	1883	1883	0
333	20240401	141500	70753599	1883	1883	1883	1883	0
334	20240401	141400	70753599	1883	1883	1883	1883	1
335	20240401	141300	70751716	1876	1876	1876	1876	0
336	20240401	141200	70751716	1876	1876	1876	1876	0
337	20240401	141100	70751716	1876	1876	1876	1876	0
338	20240401	141000	70751716	1876	1876	1876	1876	0
339	20240401	140900	70751716	1876	1876	1876	1876	0
340	20240401	140800	70751716	1876	1876	1876	1876	0
341	20240401	140700	70751716	1876	1876	1876	1876	77
342	20240401	140600	70607264	1877	1877	1877	1877	2
343	20240401	140500	70603510	1885	1885	1885	1885	14
344	20240401	140400	70577120	1885	1885	1885	1885	0
345	20240401	140300	70577120	1885	1885	1885	1885	0
346	20240401	140200	70577120	1885	1885	1885	1885	0
347	20240401	140100	70577120	1885	1885	1885	1885	10
348	20240401	140000	70558270	1885	1886	1886	1885	20
349	20240401	135900	70520560	1886	1886	1886	1886	70
350	20240401	135800	70388540	1886	1886	1886	1886	0
351	20240401	135700	70388540	1886	1886	1886	1886	1
352	20240401	135600	70386654	1876	1876	1876	1876	0
353	20240401	135500	70386654	1876	1876	1876	1876	0
354	20240401	135400	70386654	1876	1876	1876	1876	1
355	20240401	135300	70384778	1880	1880	1880	1880	0
356	20240401	135200	70384778	1880	1880	1880	1880	1
357	20240401	135100	70382898	1873	1873	1873	1873	0
358	20240401	135000	70382898	1873	1873	1873	1873	0
359	20240401	134900	70382898	1873	1873	1873	1873	1
360	20240401	134800	70381025	1876	1875	1876	1875	560
361	20240401	134700	69330702	1875	1875	1875	1875	0
362	20240401	134600	69330702	1875	1875	1875	1875	1
363	20240401	134500	69328827	1870	1870	1870	1870	100
364	20240401	134400	69141827	1870	1870	1870	1870	0
365	20240401	134300	69141827	1870	1870	1870	1870	51
366	20240401	134200	69046457	1870	1875	1875	1870	3329
367	20240401	134100	62807485	1876	1876	1876	1876	2471
368	20240401	134000	58171889	1876	1876	1876	1876	30
369	20240401	133900	58115609	1876	1878	1878	1876	600
370	20240401	133800	56989818	1879	1879	1879	1879	0
371	20240401	133700	56989818	1879	1879	1879	1879	0
372	20240401	133600	56989818	1879	1879	1879	1879	194
373	20240401	133500	56625292	1877	1877	1877	1877	0
374	20240401	133400	56625292	1877	1877	1877	1877	0
375	20240401	133300	56625292	1877	1877	1877	1877	0
376	20240401	133200	56625292	1877	1877	1877	1877	0
377	20240401	133100	56625292	1877	1877	1877	1877	0
378	20240401	133000	56625292	1877	1877	1877	1877	447
379	20240401	132900	55786273	1877	1877	1877	1877	0
380	20240401	132800	55786273	1877	1880	1880	1877	1559
381	20240401	132700	52858484	1881	1881	1881	1881	0
382	20240401	132600	52858484	1881	1881	1881	1881	1
383	20240401	132500	52856603	1880	1880	1880	1880	0
384	20240401	132400	52856603	1880	1880	1880	1880	0
385	20240401	132300	52856603	1880	1880	1880	1880	34
386	20240401	132200	52792683	1880	1883	1883	1880	1237
387	20240401	132100	50465151	1884	1884	1884	1884	0
388	20240401	132000	50465151	1884	1884	1884	1884	0
389	20240401	131900	50465151	1884	1884	1884	1884	0
390	20240401	131800	50465151	1884	1884	1884	1884	0
391	20240401	131700	50465151	1884	1884	1884	1884	0
392	20240401	131600	50465151	1884	1884	1884	1884	0
393	20240401	131500	50465151	1884	1884	1884	1884	4
394	20240401	131400	50457615	1884	1884	1884	1884	1
395	20240401	131300	50455731	1884	1884	1884	1884	0
396	20240401	131200	50455731	1884	1884	1884	1884	0
397	20240401	131100	50455731	1884	1884	1884	1884	0
398	20240401	131000	50455731	1884	1884	1884	1884	1
399	20240401	130900	50453847	1883	1884	1884	1883	1430
400	20240401	130800	47761116	1884	1884	1884	1884	0
401	20240401	130700	47761116	1884	1884	1884	1884	0
402	20240401	130600	47761116	1884	1884	1884	1884	0
403	20240401	130500	47761116	1884	1884	1884	1884	0
404	20240401	130400	47761116	1884	1884	1884	1884	0
405	20240401	130300	47761116	1884	1884	1884	1884	0
406	20240401	130200	47761116	1884	1884	1884	1884	0
407	20240401	130100	47761116	1884	1884	1884	1884	0
408	20240401	130000	47761116	1884	1884	1884	1884	0
409	20240401	125900	47761116	1884	1884	1884	1884	0
410	20240401	125800	47761116	1884	1884	1884	1884	0
411	20240401	125700	47761116	1884	1884	1884	1884	0
412	20240401	125600	47761116	1884	1884	1884	1884	4
413	20240401	125500	47753580	1884	1884	1884	1884	0
414	20240401	125400	47753580	1884	1883	1884	1883	3
415	20240401	125300	47747929	1884	1884	1884	1884	0
416	20240401	125200	47747929	1884	1884	1884	1884	0
417	20240401	125100	47747929	1884	1884	1884	1884	0
418	20240401	125000	47747929	1884	1884	1884	1884	50
419	20240401	124900	47653729	1885	1885	1885	1885	0
420	20240401	124800	47653729	1885	1885	1885	1885	0
421	20240401	124700	47653729	1885	1885	1886	1885	12
422	20240401	124600	47631108	1885	1885	1886	1885	22
423	20240401	124500	47589637	1883	1883	1883	1883	0
424	20240401	124400	47589637	1883	1884	1884	1883	498
425	20240401	124300	46651888	1886	1886	1886	1886	5
426	20240401	124200	46642458	1886	1886	1886	1886	0
427	20240401	124100	46642458	1886	1886	1886	1886	0
428	20240401	124000	46642458	1886	1886	1887	1886	6
429	20240401	123900	46631138	1887	1887	1887	1887	0
430	20240401	123800	46631138	1887	1887	1887	1887	0
431	20240401	123700	46631138	1887	1887	1887	1887	0
432	20240401	123600	46631138	1887	1886	1887	1886	2
433	20240401	123500	46627365	1886	1886	1886	1886	5
434	20240401	123400	46617935	1883	1883	1883	1883	0
435	20240401	123300	46617935	1883	1883	1883	1883	0
436	20240401	123200	46617935	1883	1883	1883	1883	0
437	20240401	123100	46617935	1883	1885	1885	1883	1291
438	20240401	123000	44186279	1886	1886	1886	1886	11
439	20240401	122900	44165533	1888	1887	1888	1887	5
440	20240401	122800	44156094	1887	1887	1887	1887	8
441	20240401	122700	44140998	1888	1888	1888	1888	0
442	20240401	122600	44140998	1888	1888	1888	1888	0
443	20240401	122500	44140998	1888	1888	1888	1888	1
444	20240401	122400	44139110	1890	1890	1890	1890	0
445	20240401	122300	44139110	1890	1890	1890	1890	0
446	20240401	122200	44139110	1890	1890	1890	1890	0
447	20240401	122100	44139110	1890	1890	1890	1890	0
448	20240401	122000	44139110	1890	1890	1890	1890	9
449	20240401	121900	44122100	1890	1889	1890	1889	15
450	20240401	121800	44093751	1890	1892	1892	1890	7
451	20240401	121700	44080518	1893	1893	1893	1893	0
452	20240401	121600	44080518	1893	1893	1893	1893	0
453	20240401	121500	44080518	1893	1893	1893	1893	0
454	20240401	121400	44080518	1893	1893	1893	1893	0
455	20240401	121300	44080518	1893	1893	1893	1893	0
456	20240401	121200	44080518	1893	1893	1893	1893	0
457	20240401	121100	44080518	1893	1893	1893	1893	0
458	20240401	121000	44080518	1893	1893	1893	1893	0
459	20240401	120900	44080518	1893	1893	1893	1893	0
460	20240401	120800	44080518	1893	1893	1893	1893	0
461	20240401	120700	44080518	1893	1891	1893	1891	1000
462	20240401	120600	42188600	1891	1891	1891	1891	0
463	20240401	120500	42188600	1891	1891	1891	1891	0
464	20240401	120400	42188600	1891	1891	1891	1891	0
465	20240401	120300	42188600	1891	1891	1891	1891	0
466	20240401	120200	42188600	1891	1891	1891	1891	0
467	20240401	120100	42188600	1891	1891	1891	1891	0
468	20240401	120000	42188600	1891	1891	1891	1891	94
469	20240401	115900	42010846	1891	1891	1891	1891	0
470	20240401	115800	42010846	1891	1891	1891	1891	0
471	20240401	115700	42010846	1891	1891	1891	1891	0
472	20240401	115600	42010846	1891	1891	1891	1891	0
473	20240401	115500	42010846	1891	1891	1891	1891	5
474	20240401	115400	42001391	1889	1889	1889	1889	0
475	20240401	115300	42001391	1889	1889	1889	1889	0
476	20240401	115200	42001391	1889	1889	1889	1889	0
477	20240401	115100	42001391	1889	1889	1889	1889	100
478	20240401	115000	41812491	1889	1889	1889	1889	5
479	20240401	114900	41803046	1889	1889	1889	1889	5
480	20240401	114800	41793601	1889	1889	1889	1889	0
481	20240401	114700	41793601	1889	1889	1889	1889	0
482	20240401	114600	41793601	1889	1889	1889	1889	0
483	20240401	114500	41793601	1889	1889	1889	1889	5
484	20240401	114400	41784156	1889	1889	1889	1889	1300
485	20240401	114300	39328456	1893	1893	1893	1893	0
486	20240401	114200	39328456	1893	1893	1893	1893	0
487	20240401	114100	39328456	1893	1893	1893	1893	4
488	20240401	114000	39320884	1893	1893	1893	1893	0
489	20240401	113900	39320884	1893	1893	1893	1893	0
490	20240401	113800	39320884	1893	1893	1893	1893	0
491	20240401	113700	39320884	1893	1893	1893	1893	1
492	20240401	113600	39318991	1890	1890	1890	1890	0
493	20240401	113500	39318991	1890	1890	1890	1890	5
494	20240401	113400	39309541	1889	1889	1889	1889	0
495	20240401	113300	39309541	1889	1889	1889	1889	7
496	20240401	113200	39296318	1889	1889	1889	1889	0
497	20240401	113100	39296318	1889	1889	1889	1889	4
498	20240401	113000	39288762	1887	1887	1887	1887	0
499	20240401	112900	39288762	1887	1887	1887	1887	92
500	20240401	112800	39115158	1887	1887	1887	1887	0
501	20240401	112700	39115158	1887	1887	1887	1887	0
502	20240401	112600	39115158	1887	1887	1887	1887	0
503	20240401	112500	39115158	1887	1887	1887	1887	4
504	20240401	112400	39107610	1887	1887	1887	1887	0
505	20240401	112300	39107610	1887	1887	1887	1887	0
506	20240401	112200	39107610	1887	1887	1887	1887	0
507	20240401	112100	39107610	1887	1887	1887	1887	5
508	20240401	112000	39098175	1887	1887	1887	1887	4
509	20240401	111900	39090627	1888	1888	1888	1888	0
510	20240401	111800	39090627	1888	1888	1888	1888	0
511	20240401	111700	39090627	1888	1888	1888	1888	0
512	20240401	111600	39090627	1888	1888	1888	1888	0
513	20240401	111500	39090627	1888	1888	1888	1888	0
514	20240401	111400	39090627	1888	1888	1888	1888	14
515	20240401	111300	39064195	1885	1885	1885	1885	0
516	20240401	111200	39064195	1885	1885	1885	1885	0
517	20240401	111100	39064195	1885	1885	1885	1885	0
518	20240401	111000	39064195	1885	1885	1885	1885	0
519	20240401	110900	39064195	1885	1887	1887	1885	900
520	20240401	110800	37367033	1887	1887	1887	1887	0
521	20240401	110700	37367033	1887	1887	1887	1887	0
522	20240401	110600	37367033	1887	1887	1887	1887	0
523	20240401	110500	37367033	1887	1887	1887	1887	0
524	20240401	110400	37367033	1887	1887	1887	1887	0
525	20240401	110300	37367033	1887	1887	1887	1887	0
526	20240401	110200	37367033	1887	1887	1887	1887	105
527	20240401	110100	37168898	1887	1887	1887	1887	0
528	20240401	110000	37168898	1887	1887	1887	1887	4
529	20240401	105900	37161350	1885	1891	1891	1885	858
530	20240401	105800	35543278	1893	1893	1893	1893	4
531	20240401	105700	35535706	1893	1893	1893	1893	0
532	20240401	105600	35535706	1893	1893	1893	1893	0
533	20240401	105500	35535706	1893	1893	1893	1893	0
534	20240401	105400	35535706	1893	1893	1893	1893	0
535	20240401	105300	35535706	1893	1893	1893	1893	0
536	20240401	105200	35535706	1893	1893	1893	1893	0
537	20240401	105100	35535706	1893	1893	1893	1893	4
538	20240401	105000	35528134	1893	1893	1893	1893	79
539	20240401	104900	35378587	1893	1893	1893	1893	14
540	20240401	104800	35352085	1893	1893	1893	1893	10
541	20240401	104700	35333155	1894	1894	1894	1894	0
542	20240401	104600	35333155	1894	1894	1894	1894	0
543	20240401	104500	35333155	1894	1894	1894	1894	0
544	20240401	104400	35333155	1894	1894	1894	1894	0
545	20240401	104300	35333155	1894	1894	1894	1894	0
546	20240401	104200	35333155	1894	1894	1894	1894	4
547	20240401	104100	35325579	1891	1891	1891	1891	0
548	20240401	104000	35325579	1891	1891	1891	1891	107
549	20240401	103900	35123242	1891	1891	1891	1891	0
550	20240401	103800	35123242	1891	1890	1891	1890	61
551	20240401	103700	35007948	1890	1890	1890	1890	40
552	20240401	103600	34932348	1890	1890	1890	1890	0
553	20240401	103500	34932348	1890	1887	1890	1886	201
554	20240401	103400	34553123	1890	1890	1890	1890	0
555	20240401	103300	34553123	1890	1890	1890	1890	0
556	20240401	103200	34553123	1890	1890	1890	1890	0
557	20240401	103100	34553123	1890	1890	1890	1890	4
558	20240401	103000	34545563	1887	1887	1887	1887	0
559	20240401	102900	34545563	1887	1887	1887	1887	243
560	20240401	102800	34087022	1887	1887	1887	1887	0
561	20240401	102700	34087022	1887	1887	1887	1887	0
562	20240401	102600	34087022	1887	1887	1887	1887	17
563	20240401	102500	34054943	1887	1887	1887	1887	4
564	20240401	102400	34047395	1887	1887	1887	1887	0
565	20240401	102300	34047395	1887	1887	1887	1887	4
566	20240401	102200	34039847	1887	1887	1887	1887	0
567	20240401	102100	34039847	1887	1887	1887	1887	53
568	20240401	102000	33939836	1887	1887	1887	1887	807
569	20240401	101900	32417027	1884	1884	1884	1884	0
570	20240401	101800	32417027	1884	1884	1884	1884	453
571	20240401	101700	31563575	1884	1884	1884	1884	0
572	20240401	101600	31563575	1884	1884	1884	1884	0
573	20240401	101500	31563575	1884	1884	1884	1884	25
574	20240401	101400	31516475	1884	1884	1884	1884	1
575	20240401	101300	31514591	1884	1884	1884	1884	0
576	20240401	101200	31514591	1884	1884	1884	1884	18
577	20240401	101100	31480679	1884	1883	1885	1883	181
578	20240401	101000	31139748	1883	1883	1883	1883	0
579	20240401	100900	31139748	1883	1883	1883	1883	0
580	20240401	100800	31139748	1883	1883	1883	1883	0
581	20240401	100700	31139748	1883	1883	1883	1883	132
582	20240401	100600	30891192	1883	1883	1883	1882	314
583	20240401	100500	30300140	1883	1883	1883	1883	509
584	20240401	100400	29341693	1883	1884	1884	1883	959
585	20240401	100300	27535692	1884	1884	1884	1884	109
586	20240401	100200	27330336	1884	1884	1884	1884	690
587	20240401	100100	26030376	1885	1885	1885	1885	5
588	20240401	100000	26020951	1884	1884	1884	1884	0
589	20240401	095900	26020951	1884	1884	1884	1884	0
590	20240401	095800	26020951	1884	1884	1884	1884	800
591	20240401	095700	24513751	1884	1884	1884	1884	0
592	20240401	095600	24513751	1884	1884	1884	1884	336
593	20240401	095500	23880727	1885	1887	1887	1885	1434
594	20240401	095400	21177527	1887	1887	1887	1887	0
595	20240401	095300	21177527	1887	1887	1887	1887	1
596	20240401	095200	21175640	1887	1887	1887	1887	0
597	20240401	095100	21175640	1887	1887	1887	1887	1
598	20240401	095000	21173753	1891	1891	1891	1891	4
599	20240401	094900	21166189	1887	1883	1887	1883	170
600	20240401	094800	20845701	1883	1888	1888	1883	360
601	20240401	094700	20166625	1898	1898	1898	1898	0
602	20240401	094600	20166625	1898	1898	1898	1898	0
603	20240401	094500	20166625	1898	1898	1898	1898	4
604	20240401	094400	20159033	1898	1898	1898	1898	0
605	20240401	094300	20159033	1898	1898	1898	1898	300
606	20240401	094200	19589633	1898	1898	1898	1898	1
607	20240401	094100	19587735	1898	1900	1900	1898	707
608	20240401	094000	18245841	1898	1898	1898	1898	0
609	20240401	093900	18245841	1898	1898	1898	1898	0
610	20240401	093800	18245841	1898	1898	1898	1898	126
611	20240401	093700	18006693	1901	1901	1901	1901	0
612	20240401	093600	18006693	1901	1901	1901	1901	0
613	20240401	093500	18006693	1901	1901	1901	1901	4
614	20240401	093400	17999089	1901	1898	1901	1898	140
615	20240401	093300	17733030	1901	1901	1901	1901	0
616	20240401	093200	17733030	1901	1901	1901	1901	0
617	20240401	093100	17733030	1901	1901	1901	1901	0
618	20240401	093000	17733030	1901	1898	1901	1898	1004
619	20240401	092900	15824546	1886	1886	1886	1886	0
620	20240401	092800	15824546	1886	1886	1886	1886	0
621	20240401	092700	15824546	1886	1886	1886	1886	0
622	20240401	092600	15824546	1886	1886	1886	1886	0
623	20240401	092500	15824546	1886	1886	1886	1886	0
624	20240401	092400	15824546	1886	1884	1886	1884	667
625	20240401	092300	14567707	1880	1880	1880	1880	150
626	20240401	092200	14285707	1880	1880	1880	1880	488
627	20240401	092100	13368267	1880	1881	1881	1880	1047
628	20240401	092000	11399757	1881	1881	1881	1881	4
629	20240401	091900	11392233	1880	1893	1893	1880	2703
630	20240401	091800	6308885	1895	1895	1895	1895	4
631	20240401	091700	6301305	1896	1899	1899	1896	301
632	20240401	091600	5730009	1900	1900	1900	1900	0
633	20240401	091500	5730009	1900	1900	1900	1900	0
634	20240401	091400	5730009	1900	1899	1900	1899	281
635	20240401	091300	5196120	1900	1900	1900	1900	0
636	20240401	091200	5196120	1900	1900	1900	1900	4
637	20240401	091100	5188520	1900	1900	1900	1900	404
638	20240401	091000	4420920	1900	1900	1900	1900	0
639	20240401	090900	4420920	1900	1902	1902	1900	200
640	20240401	090800	4040815	1902	1902	1902	1902	0
641	20240401	090700	4040815	1902	1920	1920	1901	105
642	20240401	090600	3840764	1920	1947	1947	1920	42
643	20240401	090500	3760007	1948	1948	1948	1948	2
644	20240401	090400	3756111	1952	1920	1952	1919	261
645	20240401	090300	3248060	1916	1917	1917	1916	200
646	20240401	090200	2864859	1920	1920	1920	1920	0
647	20240401	090100	2864859	1920	1935	1935	1920	506
648	20240401	090000	1893294	1938	1960	1960	1933	971