KissMeData/131100/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	195900	100926184	1898	1898	1898	1898	755
3	20240401	195800	100926184	1898	1898	1898	1898	0
4	20240401	195700	100926184	1898	1898	1898	1898	0
5	20240401	195600	100926184	1898	1898	1898	1898	0
6	20240401	195500	100926184	1898	1898	1898	1898	0
7	20240401	195400	100926184	1898	1898	1898	1898	0
8	20240401	195300	100926184	1898	1898	1898	1898	0
9	20240401	195200	100926184	1898	1898	1898	1898	0
10	20240401	195100	100926184	1898	1898	1898	1898	0
11	20240401	195000	100926184	1898	1898	1898	1898	0
12	20240401	194900	100926184	1898	1898	1898	1898	0
13	20240401	194800	100926184	1898	1898	1898	1898	0
14	20240401	194700	100926184	1898	1898	1898	1898	0
15	20240401	194600	100926184	1898	1898	1898	1898	0
16	20240401	194500	100926184	1898	1898	1898	1898	0
17	20240401	194400	100926184	1898	1898	1898	1898	0
18	20240401	194300	100926184	1898	1898	1898	1898	0
19	20240401	194200	100926184	1898	1898	1898	1898	0
20	20240401	194100	100926184	1898	1898	1898	1898	0
21	20240401	194000	100926184	1898	1898	1898	1898	0
22	20240401	193900	100926184	1898	1898	1898	1898	0
23	20240401	193800	100926184	1898	1898	1898	1898	0
24	20240401	193700	100926184	1898	1898	1898	1898	0
25	20240401	193600	100926184	1898	1898	1898	1898	0
26	20240401	193500	100926184	1898	1898	1898	1898	0
27	20240401	193400	100926184	1898	1898	1898	1898	0
28	20240401	193300	100926184	1898	1898	1898	1898	0
29	20240401	193200	100926184	1898	1898	1898	1898	0
30	20240401	193100	100926184	1898	1898	1898	1898	0
31	20240401	193000	100926184	1898	1898	1898	1898	0
32	20240401	192900	100926184	1898	1898	1898	1898	755
33	20240401	192800	100926184	1898	1898	1898	1898	0
34	20240401	192700	100926184	1898	1898	1898	1898	0
35	20240401	192600	100926184	1898	1898	1898	1898	0
36	20240401	192500	100926184	1898	1898	1898	1898	0
37	20240401	192400	100926184	1898	1898	1898	1898	0
38	20240401	192300	100926184	1898	1898	1898	1898	0
39	20240401	192200	100926184	1898	1898	1898	1898	0
40	20240401	192100	100926184	1898	1898	1898	1898	0
41	20240401	192000	100926184	1898	1898	1898	1898	0
42	20240401	191900	100926184	1898	1898	1898	1898	0
43	20240401	191800	100926184	1898	1898	1898	1898	0
44	20240401	191700	100926184	1898	1898	1898	1898	0
45	20240401	191600	100926184	1898	1898	1898	1898	0
46	20240401	191500	100926184	1898	1898	1898	1898	0
47	20240401	191400	100926184	1898	1898	1898	1898	0
48	20240401	191300	100926184	1898	1898	1898	1898	0
49	20240401	191200	100926184	1898	1898	1898	1898	0
50	20240401	191100	100926184	1898	1898	1898	1898	0
51	20240401	191000	100926184	1898	1898	1898	1898	0
52	20240401	190900	100926184	1898	1898	1898	1898	0
53	20240401	190800	100926184	1898	1898	1898	1898	0
54	20240401	190700	100926184	1898	1898	1898	1898	0
55	20240401	190600	100926184	1898	1898	1898	1898	0
56	20240401	190500	100926184	1898	1898	1898	1898	0
57	20240401	190400	100926184	1898	1898	1898	1898	0
58	20240401	190300	100926184	1898	1898	1898	1898	0
59	20240401	190200	100926184	1898	1898	1898	1898	0
60	20240401	190100	100926184	1898	1898	1898	1898	0
61	20240401	190000	100926184	1898	1898	1898	1898	0
62	20240401	185900	100926184	1898	1898	1898	1898	755
63	20240401	185800	100926184	1898	1898	1898	1898	0
64	20240401	185700	100926184	1898	1898	1898	1898	0
65	20240401	185600	100926184	1898	1898	1898	1898	0
66	20240401	185500	100926184	1898	1898	1898	1898	0
67	20240401	185400	100926184	1898	1898	1898	1898	0
68	20240401	185300	100926184	1898	1898	1898	1898	0
69	20240401	185200	100926184	1898	1898	1898	1898	0
70	20240401	185100	100926184	1898	1898	1898	1898	0
71	20240401	185000	100926184	1898	1898	1898	1898	0
72	20240401	184900	100926184	1898	1898	1898	1898	0
73	20240401	184800	100926184	1898	1898	1898	1898	0
74	20240401	184700	100926184	1898	1898	1898	1898	0
75	20240401	184600	100926184	1898	1898	1898	1898	0
76	20240401	184500	100926184	1898	1898	1898	1898	0
77	20240401	184400	100926184	1898	1898	1898	1898	0
78	20240401	184300	100926184	1898	1898	1898	1898	0
79	20240401	184200	100926184	1898	1898	1898	1898	0
80	20240401	184100	100926184	1898	1898	1898	1898	0
81	20240401	184000	100926184	1898	1898	1898	1898	0
82	20240401	183900	100926184	1898	1898	1898	1898	0
83	20240401	183800	100926184	1898	1898	1898	1898	0
84	20240401	183700	100926184	1898	1898	1898	1898	0
85	20240401	183600	100926184	1898	1898	1898	1898	0
86	20240401	183500	100926184	1898	1898	1898	1898	0
87	20240401	183400	100926184	1898	1898	1898	1898	0
88	20240401	183300	100926184	1898	1898	1898	1898	0
89	20240401	183200	100926184	1898	1898	1898	1898	0
90	20240401	183100	100926184	1898	1898	1898	1898	0
91	20240401	183000	100926184	1898	1898	1898	1898	0
92	20240401	182900	100926184	1898	1898	1898	1898	755
93	20240401	182800	100926184	1898	1898	1898	1898	0
94	20240401	182700	100926184	1898	1898	1898	1898	0
95	20240401	182600	100926184	1898	1898	1898	1898	0
96	20240401	182500	100926184	1898	1898	1898	1898	0
97	20240401	182400	100926184	1898	1898	1898	1898	0
98	20240401	182300	100926184	1898	1898	1898	1898	0
99	20240401	182200	100926184	1898	1898	1898	1898	0
100	20240401	182100	100926184	1898	1898	1898	1898	0
101	20240401	182000	100926184	1898	1898	1898	1898	0
102	20240401	181900	100926184	1898	1898	1898	1898	0
103	20240401	181800	100926184	1898	1898	1898	1898	0
104	20240401	181700	100926184	1898	1898	1898	1898	0
105	20240401	181600	100926184	1898	1898	1898	1898	0
106	20240401	181500	100926184	1898	1898	1898	1898	0
107	20240401	181400	100926184	1898	1898	1898	1898	0
108	20240401	181300	100926184	1898	1898	1898	1898	0
109	20240401	181200	100926184	1898	1898	1898	1898	0
110	20240401	181100	100926184	1898	1898	1898	1898	0
111	20240401	181000	100926184	1898	1898	1898	1898	0
112	20240401	180900	100926184	1898	1898	1898	1898	0
113	20240401	180800	100926184	1898	1898	1898	1898	0
114	20240401	180700	100926184	1898	1898	1898	1898	0
115	20240401	180600	100926184	1898	1898	1898	1898	0
116	20240401	180500	100926184	1898	1898	1898	1898	0
117	20240401	180400	100926184	1898	1898	1898	1898	0
118	20240401	180300	100926184	1898	1898	1898	1898	0
119	20240401	180200	100926184	1898	1898	1898	1898	0
120	20240401	180100	100926184	1898	1898	1898	1898	0
121	20240401	180000	100926184	1898	1898	1898	1898	0
122	20240401	175900	100926184	1898	1898	1898	1898	755
123	20240401	175800	100926184	1898	1898	1898	1898	0
124	20240401	175700	100926184	1898	1898	1898	1898	0
125	20240401	175600	100926184	1898	1898	1898	1898	0
126	20240401	175500	100926184	1898	1898	1898	1898	0
127	20240401	175400	100926184	1898	1898	1898	1898	0
128	20240401	175300	100926184	1898	1898	1898	1898	0
129	20240401	175200	100926184	1898	1898	1898	1898	0
130	20240401	175100	100926184	1898	1898	1898	1898	0
131	20240401	175000	100926184	1898	1898	1898	1898	0
132	20240401	174900	100926184	1898	1898	1898	1898	0
133	20240401	174800	100926184	1898	1898	1898	1898	0
134	20240401	174700	100926184	1898	1898	1898	1898	0
135	20240401	174600	100926184	1898	1898	1898	1898	0
136	20240401	174500	100926184	1898	1898	1898	1898	0
137	20240401	174400	100926184	1898	1898	1898	1898	0
138	20240401	174300	100926184	1898	1898	1898	1898	0
139	20240401	174200	100926184	1898	1898	1898	1898	0
140	20240401	174100	100926184	1898	1898	1898	1898	0
141	20240401	174000	100926184	1898	1898	1898	1898	0
142	20240401	173900	100926184	1898	1898	1898	1898	0
143	20240401	173800	100926184	1898	1898	1898	1898	0
144	20240401	173700	100926184	1898	1898	1898	1898	0
145	20240401	173600	100926184	1898	1898	1898	1898	0
146	20240401	173500	100926184	1898	1898	1898	1898	0
147	20240401	173400	100926184	1898	1898	1898	1898	0
148	20240401	173300	100926184	1898	1898	1898	1898	0
149	20240401	173200	100926184	1898	1898	1898	1898	0
150	20240401	173100	100926184	1898	1898	1898	1898	0
151	20240401	173000	100926184	1898	1898	1898	1898	0
152	20240401	172900	100926184	1898	1898	1898	1898	755
153	20240401	172800	100926184	1898	1898	1898	1898	0
154	20240401	172700	100926184	1898	1898	1898	1898	0
155	20240401	172600	100926184	1898	1898	1898	1898	0
156	20240401	172500	100926184	1898	1898	1898	1898	0
157	20240401	172400	100926184	1898	1898	1898	1898	0
158	20240401	172300	100926184	1898	1898	1898	1898	0
159	20240401	172200	100926184	1898	1898	1898	1898	0
160	20240401	172100	100926184	1898	1898	1898	1898	0
161	20240401	172000	100926184	1898	1898	1898	1898	0
162	20240401	171900	100926184	1898	1898	1898	1898	0
163	20240401	171800	100926184	1898	1898	1898	1898	0
164	20240401	171700	100926184	1898	1898	1898	1898	0
165	20240401	171600	100926184	1898	1898	1898	1898	0
166	20240401	171500	100926184	1898	1898	1898	1898	0
167	20240401	171400	100926184	1898	1898	1898	1898	0
168	20240401	171300	100926184	1898	1898	1898	1898	0
169	20240401	171200	100926184	1898	1898	1898	1898	0
170	20240401	171100	100926184	1898	1898	1898	1898	0
171	20240401	171000	100926184	1898	1898	1898	1898	0
172	20240401	170900	100926184	1898	1898	1898	1898	0
173	20240401	170800	100926184	1898	1898	1898	1898	0
174	20240401	170700	100926184	1898	1898	1898	1898	0
175	20240401	170600	100926184	1898	1898	1898	1898	0
176	20240401	170500	100926184	1898	1898	1898	1898	0
177	20240401	170400	100926184	1898	1898	1898	1898	0
178	20240401	170300	100926184	1898	1898	1898	1898	0
179	20240401	170200	100926184	1898	1898	1898	1898	0
180	20240401	170100	100926184	1898	1898	1898	1898	0
181	20240401	170000	100926184	1898	1898	1898	1898	0
182	20240401	165900	100926184	1898	1898	1898	1898	755
183	20240401	165800	100926184	1898	1898	1898	1898	0
184	20240401	165700	100926184	1898	1898	1898	1898	0
185	20240401	165600	100926184	1898	1898	1898	1898	0
186	20240401	165500	100926184	1898	1898	1898	1898	0
187	20240401	165400	100926184	1898	1898	1898	1898	0
188	20240401	165300	100926184	1898	1898	1898	1898	0
189	20240401	165200	100926184	1898	1898	1898	1898	0
190	20240401	165100	100926184	1898	1898	1898	1898	0
191	20240401	165000	100926184	1898	1898	1898	1898	0
192	20240401	164900	100926184	1898	1898	1898	1898	0
193	20240401	164800	100926184	1898	1898	1898	1898	0
194	20240401	164700	100926184	1898	1898	1898	1898	0
195	20240401	164600	100926184	1898	1898	1898	1898	0
196	20240401	164500	100926184	1898	1898	1898	1898	0
197	20240401	164400	100926184	1898	1898	1898	1898	0
198	20240401	164300	100926184	1898	1898	1898	1898	0
199	20240401	164200	100926184	1898	1898	1898	1898	0
200	20240401	164100	100926184	1898	1898	1898	1898	0
201	20240401	164000	100926184	1898	1898	1898	1898	0
202	20240401	163900	100926184	1898	1898	1898	1898	0
203	20240401	163800	100926184	1898	1898	1898	1898	0
204	20240401	163700	100926184	1898	1898	1898	1898	0
205	20240401	163600	100926184	1898	1898	1898	1898	0
206	20240401	163500	100926184	1898	1898	1898	1898	0
207	20240401	163400	100926184	1898	1898	1898	1898	0
208	20240401	163300	100926184	1898	1898	1898	1898	0
209	20240401	163200	100926184	1898	1898	1898	1898	0
210	20240401	163100	100926184	1898	1898	1898	1898	0
211	20240401	163000	100926184	1898	1898	1898	1898	0
212	20240401	162900	100926184	1898	1898	1898	1898	755
213	20240401	162800	100926184	1898	1898	1898	1898	0
214	20240401	162700	100926184	1898	1898	1898	1898	0
215	20240401	162600	100926184	1898	1898	1898	1898	0
216	20240401	162500	100926184	1898	1898	1898	1898	0
217	20240401	162400	100926184	1898	1898	1898	1898	0
218	20240401	162300	100926184	1898	1898	1898	1898	0
219	20240401	162200	100926184	1898	1898	1898	1898	0
220	20240401	162100	100926184	1898	1898	1898	1898	0
221	20240401	162000	100926184	1898	1898	1898	1898	0
222	20240401	161900	100926184	1898	1898	1898	1898	0
223	20240401	161800	100926184	1898	1898	1898	1898	0
224	20240401	161700	100926184	1898	1898	1898	1898	0
225	20240401	161600	100926184	1898	1898	1898	1898	0
226	20240401	161500	100926184	1898	1898	1898	1898	0
227	20240401	161400	100926184	1898	1898	1898	1898	0
228	20240401	161300	100926184	1898	1898	1898	1898	0
229	20240401	161200	100926184	1898	1898	1898	1898	0
230	20240401	161100	100926184	1898	1898	1898	1898	0
231	20240401	161000	100926184	1898	1898	1898	1898	0
232	20240401	160900	100926184	1898	1898	1898	1898	0
233	20240401	160800	100926184	1898	1898	1898	1898	0
234	20240401	160700	100926184	1898	1898	1898	1898	0
235	20240401	160600	100926184	1898	1898	1898	1898	0
236	20240401	160500	100926184	1898	1898	1898	1898	0
237	20240401	160400	100926184	1898	1898	1898	1898	0
238	20240401	160300	100926184	1898	1898	1898	1898	0
239	20240401	160200	100926184	1898	1898	1898	1898	0
240	20240401	160100	100926184	1898	1898	1898	1898	0
241	20240401	160000	100926184	1898	1898	1898	1898	0
242	20240401	155900	100926184	1898	1898	1898	1898	755
243	20240401	155800	100926184	1898	1898	1898	1898	0
244	20240401	155700	100926184	1898	1898	1898	1898	0
245	20240401	155600	100926184	1898	1898	1898	1898	0
246	20240401	155500	100926184	1898	1898	1898	1898	0
247	20240401	155400	100926184	1898	1898	1898	1898	0
248	20240401	155300	100926184	1898	1898	1898	1898	0
249	20240401	155200	100926184	1898	1898	1898	1898	0
250	20240401	155100	100926184	1898	1898	1898	1898	0
251	20240401	155000	100926184	1898	1898	1898	1898	0
252	20240401	154900	100926184	1898	1898	1898	1898	0
253	20240401	154800	100926184	1898	1898	1898	1898	0
254	20240401	154700	100926184	1898	1898	1898	1898	0
255	20240401	154600	100926184	1898	1898	1898	1898	0
256	20240401	154500	100926184	1898	1898	1898	1898	0
257	20240401	154400	100926184	1898	1898	1898	1898	0
258	20240401	154300	100926184	1898	1898	1898	1898	0
259	20240401	154200	100926184	1898	1898	1898	1898	0
260	20240401	154100	100926184	1898	1898	1898	1898	0
261	20240401	154000	100926184	1898	1898	1898	1898	0
262	20240401	153900	100926184	1898	1898	1898	1898	0
263	20240401	153800	100926184	1898	1898	1898	1898	0
264	20240401	153700	100926184	1898	1898	1898	1898	0
265	20240401	153600	100926184	1898	1898	1898	1898	0
266	20240401	153500	100926184	1898	1898	1898	1898	0
267	20240401	153400	100926184	1898	1898	1898	1898	0
268	20240401	153300	100926184	1898	1898	1898	1898	0
269	20240401	153200	100926184	1898	1898	1898	1898	0
270	20240401	153100	100926184	1898	1898	1898	1898	0
271	20240401	153000	100926184	1898	1898	1898	1898	755
272	20240401	152900	99493194	1899	1899	1899	1899	0
273	20240401	152800	99493194	1899	1899	1899	1899	0
274	20240401	152700	99493194	1899	1899	1899	1899	0
275	20240401	152600	99493194	1899	1899	1899	1899	0
276	20240401	152500	99493194	1899	1899	1899	1899	0
277	20240401	152400	99493194	1899	1899	1899	1899	0
278	20240401	152300	99493194	1899	1899	1899	1899	0
279	20240401	152200	99493194	1899	1899	1899	1899	0
280	20240401	152100	99493194	1899	1899	1899	1899	0
281	20240401	152000	99493194	1899	1899	1899	1899	0
282	20240401	151900	99493194	1899	1898	1899	1898	5
283	20240401	151800	99483703	1897	1896	1897	1891	50
284	20240401	151700	99388934	1896	1896	1896	1892	120
285	20240401	151600	99161766	1896	1895	1896	1895	34
286	20240401	151500	99097303	1895	1895	1895	1895	1
287	20240401	151400	99095408	1896	1896	1896	1896	0
288	20240401	151300	99095408	1896	1895	1896	1895	34
289	20240401	151200	99030971	1895	1895	1895	1894	85
290	20240401	151100	98869916	1891	1894	1894	1891	710
291	20240401	151000	97527192	1894	1894	1894	1894	93
292	20240401	150900	97351050	1894	1892	1894	1892	36
293	20240401	150800	97282876	1894	1894	1894	1894	0
294	20240401	150700	97282876	1894	1894	1894	1894	0
295	20240401	150600	97282876	1894	1894	1894	1894	1
296	20240401	150500	97280982	1894	1894	1894	1894	0
297	20240401	150400	97280982	1894	1894	1894	1894	0
298	20240401	150300	97280982	1894	1894	1894	1894	0
299	20240401	150200	97280982	1894	1894	1894	1894	34
300	20240401	150100	97216586	1891	1894	1895	1891	314
301	20240401	150000	96622737	1894	1893	1894	1893	98
302	20240401	145900	96437215	1893	1893	1893	1893	77
303	20240401	145800	96291454	1893	1893	1893	1893	0
304	20240401	145700	96291454	1893	1893	1893	1893	8
305	20240401	145600	96276310	1891	1891	1891	1891	0
306	20240401	145500	96276310	1891	1893	1893	1891	57
307	20240401	145400	96168509	1893	1893	1893	1893	0
308	20240401	145300	96168509	1893	1892	1893	1891	68
309	20240401	145200	96039881	1893	1893	1893	1893	0
310	20240401	145100	96039881	1893	1893	1893	1893	0
311	20240401	145000	96039881	1893	1893	1893	1893	0
312	20240401	144900	96039881	1893	1893	1893	1893	0
313	20240401	144800	96039881	1893	1893	1893	1893	432
314	20240401	144700	95222105	1892	1896	1896	1892	576
315	20240401	144600	94132185	1896	1896	1896	1896	488
316	20240401	144500	93206937	1896	1896	1896	1896	65
317	20240401	144400	93083697	1892	1892	1892	1892	0
318	20240401	144300	93083697	1892	1895	1895	1892	63
319	20240401	144200	92964435	1896	1897	1897	1896	744
320	20240401	144100	91553691	1900	1900	1900	1900	0
321	20240401	144000	91553691	1900	1900	1900	1900	0
322	20240401	143900	91553691	1900	1900	1900	1900	0
323	20240401	143800	91553691	1900	1897	1900	1897	133
324	20240401	143700	91301378	1897	1896	1897	1896	38
325	20240401	143600	91229296	1895	1895	1895	1895	678
326	20240401	143500	89944486	1895	1895	1895	1895	1
327	20240401	143400	89942591	1892	1892	1892	1892	0
328	20240401	143300	89942591	1892	1892	1892	1892	1338
329	20240401	143200	87411095	1892	1892	1892	1892	0
330	20240401	143100	87411095	1892	1892	1892	1892	0
331	20240401	143000	87411095	1892	1892	1892	1892	178
332	20240401	142900	87074319	1892	1892	1892	1892	0
333	20240401	142800	87074319	1892	1892	1892	1892	0
334	20240401	142700	87074319	1892	1892	1892	1892	0
335	20240401	142600	87074319	1892	1892	1892	1892	0
336	20240401	142500	87074319	1892	1892	1892	1892	0
337	20240401	142400	87074319	1892	1892	1892	1892	0
338	20240401	142300	87074319	1892	1892	1892	1892	0
339	20240401	142200	87074319	1892	1892	1892	1892	0
340	20240401	142100	87074319	1892	1892	1892	1892	0
341	20240401	142000	87074319	1892	1892	1892	1892	62
342	20240401	141900	86957015	1892	1892	1892	1892	0
343	20240401	141800	86957015	1892	1892	1892	1892	0
344	20240401	141700	86957015	1892	1892	1892	1892	0
345	20240401	141600	86957015	1892	1892	1892	1892	0
346	20240401	141500	86957015	1892	1892	1892	1892	0
347	20240401	141400	86957015	1892	1892	1892	1892	0
348	20240401	141300	86957015	1892	1892	1892	1892	0
349	20240401	141200	86957015	1892	1892	1892	1892	0
350	20240401	141100	86957015	1892	1892	1892	1892	0
351	20240401	141000	86957015	1892	1892	1892	1892	264
352	20240401	140900	86457527	1892	1892	1892	1892	1
353	20240401	140800	86455635	1892	1892	1892	1892	108
354	20240401	140700	86251299	1892	1892	1892	1892	0
355	20240401	140600	86251299	1892	1892	1892	1892	0
356	20240401	140500	86251299	1892	1892	1892	1892	0
357	20240401	140400	86251299	1892	1892	1892	1892	0
358	20240401	140300	86251299	1892	1895	1895	1892	1157
359	20240401	140200	84058787	1894	1894	1894	1894	0
360	20240401	140100	84058787	1894	1893	1894	1893	186
361	20240401	140000	83706676	1893	1893	1893	1893	0
362	20240401	135900	83706676	1893	1893	1893	1893	0
363	20240401	135800	83706676	1893	1893	1893	1893	1
364	20240401	135700	83704783	1892	1892	1892	1892	0
365	20240401	135600	83704783	1892	1892	1892	1892	0
366	20240401	135500	83704783	1892	1892	1892	1892	0
367	20240401	135400	83704783	1892	1892	1892	1892	0
368	20240401	135300	83704783	1892	1892	1892	1892	0
369	20240401	135200	83704783	1892	1892	1892	1892	63
370	20240401	135100	83585587	1892	1892	1892	1892	340
371	20240401	135000	82942307	1893	1893	1893	1893	107
372	20240401	134900	82739756	1893	1893	1893	1893	0
373	20240401	134800	82739756	1893	1893	1893	1893	0
374	20240401	134700	82739756	1893	1893	1893	1893	0
375	20240401	134600	82739756	1893	1893	1893	1893	6
376	20240401	134500	82728398	1893	1893	1893	1893	0
377	20240401	134400	82728398	1893	1893	1893	1893	63
378	20240401	134300	82609139	1892	1892	1892	1892	0
379	20240401	134200	82609139	1892	1892	1892	1892	0
380	20240401	134100	82609139	1892	1892	1892	1892	62
381	20240401	134000	82491835	1892	1893	1893	1892	7
382	20240401	133900	82478590	1893	1893	1893	1893	0
383	20240401	133800	82478590	1893	1893	1893	1893	0
384	20240401	133700	82478590	1893	1893	1893	1893	0
385	20240401	133600	82478590	1893	1893	1893	1893	50
386	20240401	133500	82383940	1894	1894	1894	1894	0
387	20240401	133400	82383940	1894	1894	1894	1894	0
388	20240401	133300	82383940	1894	1894	1894	1894	0
389	20240401	133200	82383940	1894	1894	1894	1894	107
390	20240401	133100	82181282	1894	1894	1894	1894	0
391	20240401	133000	82181282	1894	1894	1894	1894	434
392	20240401	132900	81359286	1894	1894	1894	1894	0
393	20240401	132800	81359286	1894	1894	1894	1894	0
394	20240401	132700	81359286	1894	1894	1894	1894	0
395	20240401	132600	81359286	1894	1894	1894	1894	0
396	20240401	132500	81359286	1894	1894	1894	1894	0
397	20240401	132400	81359286	1894	1894	1894	1894	0
398	20240401	132300	81359286	1894	1894	1894	1894	62
399	20240401	132200	81241858	1895	1895	1895	1895	0
400	20240401	132100	81241858	1895	1895	1895	1895	0
401	20240401	132000	81241858	1895	1895	1895	1895	63
402	20240401	131900	81122473	1897	1897	1897	1897	0
403	20240401	131800	81122473	1897	1897	1897	1897	53
404	20240401	131700	81021932	1896	1896	1896	1896	1607
405	20240401	131600	77975060	1896	1896	1896	1896	2
406	20240401	131500	77971268	1896	1896	1896	1896	27
407	20240401	131400	77920076	1896	1896	1896	1896	0
408	20240401	131300	77920076	1896	1896	1896	1896	0
409	20240401	131200	77920076	1896	1896	1896	1896	0
410	20240401	131100	77920076	1896	1896	1896	1896	1
411	20240401	131000	77918180	1896	1896	1896	1896	60
412	20240401	130900	77804420	1894	1894	1894	1894	0
413	20240401	130800	77804420	1894	1894	1894	1894	0
414	20240401	130700	77804420	1894	1894	1894	1894	0
415	20240401	130600	77804420	1894	1894	1894	1894	0
416	20240401	130500	77804420	1894	1894	1894	1894	0
417	20240401	130400	77804420	1894	1894	1894	1894	0
418	20240401	130300	77804420	1894	1900	1900	1894	490
419	20240401	130200	76875304	1900	1900	1900	1900	0
420	20240401	130100	76875304	1900	1900	1900	1900	0
421	20240401	130000	76875304	1900	1900	1900	1900	0
422	20240401	125900	76875304	1900	1900	1900	1900	0
423	20240401	125800	76875304	1900	1900	1900	1900	0
424	20240401	125700	76875304	1900	1900	1900	1900	0
425	20240401	125600	76875304	1900	1901	1901	1900	128
426	20240401	125500	76632100	1900	1900	1900	1900	0
427	20240401	125400	76632100	1900	1900	1900	1900	0
428	20240401	125300	76632100	1900	1900	1900	1900	62
429	20240401	125200	76514300	1901	1901	1901	1901	0
430	20240401	125100	76514300	1901	1901	1901	1901	0
431	20240401	125000	76514300	1901	1901	1901	1901	0
432	20240401	124900	76514300	1901	1900	1901	1900	485
433	20240401	124800	75592796	1901	1900	1901	1900	21
434	20240401	124700	75552891	1901	1901	1901	1901	9
435	20240401	124600	75535782	1900	1900	1900	1900	0
436	20240401	124500	75535782	1900	1900	1900	1900	0
437	20240401	124400	75535782	1900	1900	1900	1900	100
438	20240401	124300	75345782	1900	1900	1900	1900	2
439	20240401	124200	75341982	1901	1901	1901	1901	0
440	20240401	124100	75341982	1901	1901	1901	1901	54
441	20240401	124000	75239328	1903	1898	1903	1898	937
442	20240401	123900	73458001	1898	1897	1898	1897	368
443	20240401	123800	72759576	1896	1896	1896	1896	0
444	20240401	123700	72759576	1896	1896	1896	1896	0
445	20240401	123600	72759576	1896	1896	1896	1896	0
446	20240401	123500	72759576	1896	1896	1896	1896	0
447	20240401	123400	72759576	1896	1894	1896	1894	5
448	20240401	123300	72750098	1896	1896	1896	1894	74
449	20240401	123200	72609918	1896	1896	1896	1896	0
450	20240401	123100	72609918	1896	1896	1896	1896	0
451	20240401	123000	72609918	1896	1896	1896	1896	0
452	20240401	122900	72609918	1896	1896	1896	1896	71
453	20240401	122800	72475302	1896	1896	1896	1896	0
454	20240401	122700	72475302	1896	1896	1896	1896	0
455	20240401	122600	72475302	1896	1896	1896	1896	3
456	20240401	122500	72469614	1896	1896	1896	1896	5
457	20240401	122400	72460134	1896	1896	1896	1896	0
458	20240401	122300	72460134	1896	1896	1896	1896	44
459	20240401	122200	72376710	1896	1896	1896	1896	10
460	20240401	122100	72357750	1896	1896	1896	1896	5
461	20240401	122000	72348270	1896	1896	1896	1896	24
462	20240401	121900	72302766	1896	1895	1896	1895	27
463	20240401	121800	72251589	1895	1895	1895	1895	0
464	20240401	121700	72251589	1895	1895	1895	1895	60
465	20240401	121600	72137889	1895	1895	1895	1895	0
466	20240401	121500	72137889	1895	1892	1895	1892	482
467	20240401	121400	71225924	1892	1892	1892	1892	0
468	20240401	121300	71225924	1892	1892	1892	1892	58
469	20240401	121200	71116188	1892	1892	1892	1892	0
470	20240401	121100	71116188	1892	1892	1892	1892	0
471	20240401	121000	71116188	1892	1892	1892	1892	62
472	20240401	120900	70998884	1892	1892	1892	1892	0
473	20240401	120800	70998884	1892	1892	1892	1892	0
474	20240401	120700	70998884	1892	1892	1892	1892	0
475	20240401	120600	70998884	1892	1892	1892	1892	0
476	20240401	120500	70998884	1892	1892	1892	1892	0
477	20240401	120400	70998884	1892	1892	1892	1892	0
478	20240401	120300	70998884	1892	1892	1892	1892	0
479	20240401	120200	70998884	1892	1892	1892	1892	0
480	20240401	120100	70998884	1892	1892	1892	1892	1
481	20240401	120000	70996992	1892	1892	1892	1892	60
482	20240401	115900	70883472	1892	1892	1892	1892	0
483	20240401	115800	70883472	1892	1892	1892	1892	0
484	20240401	115700	70883472	1892	1892	1892	1892	0
485	20240401	115600	70883472	1892	1892	1892	1892	0
486	20240401	115500	70883472	1892	1892	1892	1892	1
487	20240401	115400	70881580	1892	1892	1892	1892	27
488	20240401	115300	70830496	1891	1891	1891	1891	2
489	20240401	115200	70826714	1895	1895	1895	1895	0
490	20240401	115100	70826714	1895	1895	1895	1895	0
491	20240401	115000	70826714	1895	1893	1895	1893	605
492	20240401	114900	69681447	1889	1889	1889	1889	1
493	20240401	114800	69679558	1889	1889	1889	1889	0
494	20240401	114700	69679558	1889	1889	1889	1889	0
495	20240401	114600	69679558	1889	1889	1889	1889	0
496	20240401	114500	69679558	1889	1889	1889	1889	0
497	20240401	114400	69679558	1889	1889	1889	1889	0
498	20240401	114300	69679558	1889	1889	1889	1889	1
499	20240401	114200	69677669	1893	1889	1893	1889	522
500	20240401	114100	68691571	1893	1893	1893	1893	0
501	20240401	114000	68691571	1893	1893	1893	1893	56
502	20240401	113900	68585563	1893	1893	1893	1893	0
503	20240401	113800	68585563	1893	1893	1893	1893	0
504	20240401	113700	68585563	1893	1893	1893	1893	1
505	20240401	113600	68583670	1893	1893	1893	1893	0
506	20240401	113500	68583670	1893	1893	1893	1893	0
507	20240401	113400	68583670	1893	1893	1893	1893	0
508	20240401	113300	68583670	1893	1893	1893	1893	0
509	20240401	113200	68583670	1893	1893	1893	1893	1
510	20240401	113100	68581777	1893	1893	1893	1893	0
511	20240401	113000	68581777	1893	1894	1894	1893	62
512	20240401	112900	68464378	1893	1893	1893	1893	0
513	20240401	112800	68464378	1893	1893	1893	1893	0
514	20240401	112700	68464378	1893	1893	1893	1893	0
515	20240401	112600	68464378	1893	1893	1893	1893	1
516	20240401	112500	68462485	1893	1893	1893	1893	0
517	20240401	112400	68462485	1893	1893	1893	1893	0
518	20240401	112300	68462485	1893	1893	1893	1893	0
519	20240401	112200	68462485	1893	1893	1893	1893	0
520	20240401	112100	68462485	1893	1893	1893	1893	0
521	20240401	112000	68462485	1893	1893	1896	1893	91
522	20240401	111900	68290148	1893	1893	1893	1893	0
523	20240401	111800	68290148	1893	1886	1893	1885	1089
524	20240401	111700	66232177	1891	1889	1891	1886	824
525	20240401	111600	64676608	1891	1891	1891	1891	0
526	20240401	111500	64676608	1891	1891	1891	1891	14
527	20240401	111400	64650134	1891	1892	1892	1891	217
528	20240401	111300	64239737	1891	1891	1891	1891	0
529	20240401	111200	64239737	1891	1891	1891	1891	0
530	20240401	111100	64239737	1891	1891	1891	1891	0
531	20240401	111000	64239737	1891	1891	1891	1891	8
532	20240401	110900	64224609	1891	1891	1891	1891	1
533	20240401	110800	64222718	1893	1894	1894	1893	355
534	20240401	110700	63550665	1894	1894	1894	1894	0
535	20240401	110600	63550665	1894	1894	1894	1894	0
536	20240401	110500	63550665	1894	1894	1894	1894	0
537	20240401	110400	63550665	1894	1888	1894	1888	664
538	20240401	110300	62293361	1888	1888	1888	1888	103
539	20240401	110200	62098897	1887	1887	1887	1887	116
540	20240401	110100	61880005	1887	1888	1888	1887	575
541	20240401	110000	60794417	1887	1885	1888	1885	1109
542	20240401	105900	58702335	1894	1884	1894	1884	312
543	20240401	105800	58113547	1884	1884	1884	1884	173
544	20240401	105700	57787615	1884	1884	1884	1884	1
545	20240401	105600	57785731	1885	1885	1885	1885	0
546	20240401	105500	57785731	1885	1885	1885	1885	24
547	20240401	105400	57740491	1886	1886	1886	1886	0
548	20240401	105300	57740491	1886	1883	1886	1883	4
549	20240401	105200	57732950	1881	1883	1883	1881	2050
550	20240401	105100	53872814	1883	1883	1883	1883	55
551	20240401	105000	53769249	1883	1892	1892	1883	765
552	20240401	104900	52323402	1893	1895	1895	1893	828
553	20240401	104800	50755358	1898	1898	1898	1898	1
554	20240401	104700	50753460	1895	1895	1895	1895	0
555	20240401	104600	50753460	1895	1896	1896	1895	306
556	20240401	104500	50173286	1899	1901	1901	1899	775
557	20240401	104400	48700532	1901	1901	1901	1901	0
558	20240401	104300	48700532	1901	1901	1901	1901	0
559	20240401	104200	48700532	1901	1901	1901	1901	0
560	20240401	104100	48700532	1901	1901	1901	1901	63
561	20240401	104000	48580769	1902	1902	1902	1902	0
562	20240401	103900	48580769	1902	1902	1902	1902	31
563	20240401	103800	48521807	1902	1902	1902	1902	1
564	20240401	103700	48519905	1901	1901	1901	1901	0
565	20240401	103600	48519905	1901	1901	1901	1901	0
566	20240401	103500	48519905	1901	1902	1902	1901	419
567	20240401	103400	47723374	1901	1901	1901	1901	53
568	20240401	103300	47622621	1901	1903	1903	1901	11
569	20240401	103200	47601692	1903	1903	1903	1903	4
570	20240401	103100	47594080	1903	1903	1903	1903	100
571	20240401	103000	47403780	1901	1901	1901	1901	62
572	20240401	102900	47285918	1901	1903	1903	1901	18
573	20240401	102800	47251686	1903	1903	1903	1903	23
574	20240401	102700	47207917	1903	1903	1903	1903	0
575	20240401	102600	47207917	1903	1903	1903	1903	0
576	20240401	102500	47207917	1903	1903	1903	1903	100
577	20240401	102400	47017617	1900	1900	1900	1900	2
578	20240401	102300	47013817	1900	1901	1901	1900	54
579	20240401	102200	46911180	1901	1903	1903	1901	4
580	20240401	102100	46903570	1903	1903	1903	1903	2
581	20240401	102000	46899764	1903	1903	1903	1903	0
582	20240401	101900	46899764	1903	1903	1903	1903	25
583	20240401	101800	46852189	1903	1904	1904	1901	91
584	20240401	101700	46678951	1900	1900	1900	1900	0
585	20240401	101600	46678951	1900	1900	1900	1900	0
586	20240401	101500	46678951	1900	1900	1904	1900	765
587	20240401	101400	45225443	1900	1901	1901	1900	696
588	20240401	101300	43902943	1904	1901	1904	1901	876
589	20240401	101200	42237499	1900	1904	1904	1900	102
590	20240401	101100	42043297	1904	1906	1909	1904	93
591	20240401	101000	41866038	1906	1907	1907	1906	141
592	20240401	100900	41597241	1910	1910	1910	1910	0
593	20240401	100800	41597241	1910	1910	1910	1910	0
594	20240401	100700	41597241	1910	1903	1910	1901	767
595	20240401	100600	40136176	1903	1903	1903	1903	0
596	20240401	100500	40136176	1903	1903	1903	1903	1
597	20240401	100400	40134273	1903	1900	1903	1900	391
598	20240401	100300	39391367	1901	1904	1904	1901	269
599	20240401	100200	38879869	1905	1905	1905	1905	10
600	20240401	100100	38860819	1905	1908	1908	1905	64
601	20240401	100000	38738713	1910	1910	1910	1910	6
602	20240401	095900	38727253	1910	1910	1910	1910	50
603	20240401	095800	38631753	1910	1917	1917	1910	73
604	20240401	095700	38492295	1904	1904	1904	1904	0
605	20240401	095600	38492295	1904	1904	1904	1904	0
606	20240401	095500	38492295	1904	1904	1904	1904	2
607	20240401	095400	38488487	1904	1904	1904	1904	0
608	20240401	095300	38488487	1904	1904	1904	1904	0
609	20240401	095200	38488487	1904	1904	1904	1904	0
610	20240401	095100	38488487	1904	1904	1904	1904	12
611	20240401	095000	38465639	1904	1904	1904	1904	35
612	20240401	094900	38398999	1893	1893	1893	1893	0
613	20240401	094800	38398999	1893	1893	1893	1893	0
614	20240401	094700	38398999	1893	1893	1893	1893	0
615	20240401	094600	38398999	1893	1893	1893	1893	1
616	20240401	094500	38397106	1890	1890	1890	1890	0
617	20240401	094400	38397106	1890	1893	1893	1890	13
618	20240401	094300	38372503	1893	1920	1920	1850	11599
619	20240401	094200	16564237	1920	1920	1920	1920	0
620	20240401	094100	16564237	1920	1920	1920	1920	93
621	20240401	094000	16385677	1920	1920	1920	1920	61
622	20240401	093900	16268557	1920	1920	1920	1920	0
623	20240401	093800	16268557	1920	1921	1921	1920	1631
624	20240401	093700	13136974	1920	1920	1920	1920	0
625	20240401	093600	13136974	1920	1920	1920	1920	0
626	20240401	093500	13136974	1920	1920	1920	1920	0
627	20240401	093400	13136974	1920	1920	1920	1920	0
628	20240401	093300	13136974	1920	1920	1920	1920	51
629	20240401	093200	13039054	1921	1925	1925	1921	1464
630	20240401	093100	10226705	1925	1925	1925	1925	301
631	20240401	093000	9647280	1925	1925	1925	1925	6
632	20240401	092900	9635730	1925	1925	1925	1925	6
633	20240401	092800	9624180	1921	1921	1921	1921	0
634	20240401	092700	9624180	1921	1921	1921	1921	2
635	20240401	092600	9620338	1925	1925	1925	1925	0
636	20240401	092500	9620338	1925	1925	1925	1925	0
637	20240401	092400	9620338	1925	1927	1927	1925	222
638	20240401	092300	9192944	1927	1930	1930	1927	1136
639	20240401	092200	7000791	1930	1930	1930	1930	404
640	20240401	092100	6221071	1930	1930	1930	1930	1
641	20240401	092000	6219141	1932	1930	1932	1930	96
642	20240401	091900	6033853	1930	1930	1930	1930	5
643	20240401	091800	6024203	1925	1925	1925	1925	221
644	20240401	091700	5598778	1925	1925	1925	1925	10
645	20240401	091600	5579528	1921	1922	1922	1921	43
646	20240401	091500	5496884	1922	1925	1925	1922	108
647	20240401	091400	5289284	1921	1920	1921	1920	613
648	20240401	091300	4111929	1921	1921	1921	1921	1123
649	20240401	091200	1954646	1921	1921	1921	1921	200
650	20240401	091100	1570446	1925	1925	1925	1925	189
651	20240401	091000	1206621	1925	1930	1930	1925	18
652	20240401	090900	1171891	1940	1940	1940	1940	0
653	20240401	090800	1171891	1940	1940	1940	1940	0
654	20240401	090700	1171891	1940	1940	1940	1940	0
655	20240401	090600	1171891	1940	1940	1940	1940	0
656	20240401	090500	1171891	1940	1940	1940	1940	0
657	20240401	090400	1171891	1940	1940	1940	1940	13
658	20240401	090300	1146671	1940	1940	1940	1940	1
659	20240401	090200	1144731	1940	1940	1940	1940	13
660	20240401	090100	1119511	1940	1940	1949	1940	22
661	20240401	090000	1076700	1940	1940	1940	1940	555