KissMeData/012860/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	185300	530135735	1859	1859	1859	1859	8988
3	20240403	185200	530135735	1859	1859	1859	1859	0
4	20240403	185100	530135735	1859	1859	1859	1859	0
5	20240403	185000	530135735	1859	1859	1859	1859	0
6	20240403	184900	530135735	1859	1859	1859	1859	0
7	20240403	184800	530135735	1859	1859	1859	1859	0
8	20240403	184700	530135735	1859	1859	1859	1859	0
9	20240403	184600	530135735	1859	1859	1859	1859	0
10	20240403	184500	530135735	1859	1859	1859	1859	0
11	20240403	184400	530135735	1859	1859	1859	1859	0
12	20240403	184300	530135735	1859	1859	1859	1859	0
13	20240403	184200	530135735	1859	1859	1859	1859	0
14	20240403	184100	530135735	1859	1859	1859	1859	0
15	20240403	184000	530135735	1859	1859	1859	1859	0
16	20240403	183900	530135735	1859	1859	1859	1859	0
17	20240403	183800	530135735	1859	1859	1859	1859	0
18	20240403	183700	530135735	1859	1859	1859	1859	0
19	20240403	183600	530135735	1859	1859	1859	1859	0
20	20240403	183500	530135735	1859	1859	1859	1859	0
21	20240403	183400	530135735	1859	1859	1859	1859	0
22	20240403	183300	530135735	1859	1859	1859	1859	0
23	20240403	183200	530135735	1859	1859	1859	1859	0
24	20240403	183100	530135735	1859	1859	1859	1859	0
25	20240403	183000	530135735	1859	1859	1859	1859	0
26	20240403	182900	530135735	1859	1859	1859	1859	0
27	20240403	182800	530135735	1859	1859	1859	1859	0
28	20240403	182700	530135735	1859	1859	1859	1859	0
29	20240403	182600	530135735	1859	1859	1859	1859	0
30	20240403	182500	530135735	1859	1859	1859	1859	0
31	20240403	182400	530135735	1859	1859	1859	1859	0
32	20240403	182300	530135735	1859	1859	1859	1859	8988
33	20240403	182200	530135735	1859	1859	1859	1859	0
34	20240403	182100	530135735	1859	1859	1859	1859	0
35	20240403	182000	530135735	1859	1859	1859	1859	0
36	20240403	181900	530135735	1859	1859	1859	1859	0
37	20240403	181800	530135735	1859	1859	1859	1859	0
38	20240403	181700	530135735	1859	1859	1859	1859	0
39	20240403	181600	530135735	1859	1859	1859	1859	0
40	20240403	181500	530135735	1859	1859	1859	1859	0
41	20240403	181400	530135735	1859	1859	1859	1859	0
42	20240403	181300	530135735	1859	1859	1859	1859	0
43	20240403	181200	530135735	1859	1859	1859	1859	0
44	20240403	181100	530135735	1859	1859	1859	1859	0
45	20240403	181000	530135735	1859	1859	1859	1859	0
46	20240403	180900	530135735	1859	1859	1859	1859	0
47	20240403	180800	530135735	1859	1859	1859	1859	0
48	20240403	180700	530135735	1859	1859	1859	1859	0
49	20240403	180600	530135735	1859	1859	1859	1859	0
50	20240403	180500	530135735	1859	1859	1859	1859	0
51	20240403	180400	530135735	1859	1859	1859	1859	0
52	20240403	180300	530135735	1859	1859	1859	1859	0
53	20240403	180200	530135735	1859	1859	1859	1859	0
54	20240403	180100	530135735	1859	1859	1859	1859	0
55	20240403	180000	530135735	1859	1859	1859	1859	0
56	20240403	175900	530135735	1859	1859	1859	1859	0
57	20240403	175800	530135735	1859	1859	1859	1859	0
58	20240403	175700	530135735	1859	1859	1859	1859	0
59	20240403	175600	530135735	1859	1859	1859	1859	0
60	20240403	175500	530135735	1859	1859	1859	1859	0
61	20240403	175400	530135735	1859	1859	1859	1859	0
62	20240403	175300	530135735	1859	1859	1859	1859	8988
63	20240403	175200	530135735	1859	1859	1859	1859	0
64	20240403	175100	530135735	1859	1859	1859	1859	0
65	20240403	175000	530135735	1859	1859	1859	1859	0
66	20240403	174900	530135735	1859	1859	1859	1859	0
67	20240403	174800	530135735	1859	1859	1859	1859	0
68	20240403	174700	530135735	1859	1859	1859	1859	0
69	20240403	174600	530135735	1859	1859	1859	1859	0
70	20240403	174500	530135735	1859	1859	1859	1859	0
71	20240403	174400	530135735	1859	1859	1859	1859	0
72	20240403	174300	530135735	1859	1859	1859	1859	0
73	20240403	174200	530135735	1859	1859	1859	1859	0
74	20240403	174100	530135735	1859	1859	1859	1859	0
75	20240403	174000	530135735	1859	1859	1859	1859	0
76	20240403	173900	530135735	1859	1859	1859	1859	0
77	20240403	173800	530135735	1859	1859	1859	1859	0
78	20240403	173700	530135735	1859	1859	1859	1859	0
79	20240403	173600	530135735	1859	1859	1859	1859	0
80	20240403	173500	530135735	1859	1859	1859	1859	0
81	20240403	173400	530135735	1859	1859	1859	1859	0
82	20240403	173300	530135735	1859	1859	1859	1859	0
83	20240403	173200	530135735	1859	1859	1859	1859	0
84	20240403	173100	530135735	1859	1859	1859	1859	0
85	20240403	173000	530135735	1859	1859	1859	1859	0
86	20240403	172900	530135735	1859	1859	1859	1859	0
87	20240403	172800	530135735	1859	1859	1859	1859	0
88	20240403	172700	530135735	1859	1859	1859	1859	0
89	20240403	172600	530135735	1859	1859	1859	1859	0
90	20240403	172500	530135735	1859	1859	1859	1859	0
91	20240403	172400	530135735	1859	1859	1859	1859	0
92	20240403	172300	530135735	1859	1859	1859	1859	8988
93	20240403	172200	530135735	1859	1859	1859	1859	0
94	20240403	172100	530135735	1859	1859	1859	1859	0
95	20240403	172000	530135735	1859	1859	1859	1859	0
96	20240403	171900	530135735	1859	1859	1859	1859	0
97	20240403	171800	530135735	1859	1859	1859	1859	0
98	20240403	171700	530135735	1859	1859	1859	1859	0
99	20240403	171600	530135735	1859	1859	1859	1859	0
100	20240403	171500	530135735	1859	1859	1859	1859	0
101	20240403	171400	530135735	1859	1859	1859	1859	0
102	20240403	171300	530135735	1859	1859	1859	1859	0
103	20240403	171200	530135735	1859	1859	1859	1859	0
104	20240403	171100	530135735	1859	1859	1859	1859	0
105	20240403	171000	530135735	1859	1859	1859	1859	0
106	20240403	170900	530135735	1859	1859	1859	1859	0
107	20240403	170800	530135735	1859	1859	1859	1859	0
108	20240403	170700	530135735	1859	1859	1859	1859	0
109	20240403	170600	530135735	1859	1859	1859	1859	0
110	20240403	170500	530135735	1859	1859	1859	1859	0
111	20240403	170400	530135735	1859	1859	1859	1859	0
112	20240403	170300	530135735	1859	1859	1859	1859	0
113	20240403	170200	530135735	1859	1859	1859	1859	0
114	20240403	170100	530135735	1859	1859	1859	1859	0
115	20240403	170000	530135735	1859	1859	1859	1859	0
116	20240403	165900	530135735	1859	1859	1859	1859	0
117	20240403	165800	530135735	1859	1859	1859	1859	0
118	20240403	165700	530135735	1859	1859	1859	1859	0
119	20240403	165600	530135735	1859	1859	1859	1859	0
120	20240403	165500	530135735	1859	1859	1859	1859	0
121	20240403	165400	530135735	1859	1859	1859	1859	0
122	20240403	165300	530135735	1859	1859	1859	1859	8988
123	20240403	165200	530135735	1859	1859	1859	1859	0
124	20240403	165100	530135735	1859	1859	1859	1859	0
125	20240403	165000	530135735	1859	1859	1859	1859	0
126	20240403	164900	530135735	1859	1859	1859	1859	0
127	20240403	164800	530135735	1859	1859	1859	1859	0
128	20240403	164700	530135735	1859	1859	1859	1859	0
129	20240403	164600	530135735	1859	1859	1859	1859	0
130	20240403	164500	530135735	1859	1859	1859	1859	0
131	20240403	164400	530135735	1859	1859	1859	1859	0
132	20240403	164300	530135735	1859	1859	1859	1859	0
133	20240403	164200	530135735	1859	1859	1859	1859	0
134	20240403	164100	530135735	1859	1859	1859	1859	0
135	20240403	164000	530135735	1859	1859	1859	1859	0
136	20240403	163900	530135735	1859	1859	1859	1859	0
137	20240403	163800	530135735	1859	1859	1859	1859	0
138	20240403	163700	530135735	1859	1859	1859	1859	0
139	20240403	163600	530135735	1859	1859	1859	1859	0
140	20240403	163500	530135735	1859	1859	1859	1859	0
141	20240403	163400	530135735	1859	1859	1859	1859	0
142	20240403	163300	530135735	1859	1859	1859	1859	0
143	20240403	163200	530135735	1859	1859	1859	1859	0
144	20240403	163100	530135735	1859	1859	1859	1859	0
145	20240403	163000	530135735	1859	1859	1859	1859	0
146	20240403	162900	530135735	1859	1859	1859	1859	0
147	20240403	162800	530135735	1859	1859	1859	1859	0
148	20240403	162700	530135735	1859	1859	1859	1859	0
149	20240403	162600	530135735	1859	1859	1859	1859	0
150	20240403	162500	530135735	1859	1859	1859	1859	0
151	20240403	162400	530135735	1859	1859	1859	1859	0
152	20240403	162300	530135735	1859	1859	1859	1859	8988
153	20240403	162200	530135735	1859	1859	1859	1859	0
154	20240403	162100	530135735	1859	1859	1859	1859	0
155	20240403	162000	530135735	1859	1859	1859	1859	0
156	20240403	161900	530135735	1859	1859	1859	1859	0
157	20240403	161800	530135735	1859	1859	1859	1859	0
158	20240403	161700	530135735	1859	1859	1859	1859	0
159	20240403	161600	530135735	1859	1859	1859	1859	0
160	20240403	161500	530135735	1859	1859	1859	1859	0
161	20240403	161400	530135735	1859	1859	1859	1859	0
162	20240403	161300	530135735	1859	1859	1859	1859	0
163	20240403	161200	530135735	1859	1859	1859	1859	0
164	20240403	161100	530135735	1859	1859	1859	1859	0
165	20240403	161000	530135735	1859	1859	1859	1859	0
166	20240403	160900	530135735	1859	1859	1859	1859	0
167	20240403	160800	530135735	1859	1859	1859	1859	0
168	20240403	160700	530135735	1859	1859	1859	1859	0
169	20240403	160600	530135735	1859	1859	1859	1859	0
170	20240403	160500	530135735	1859	1859	1859	1859	0
171	20240403	160400	530135735	1859	1859	1859	1859	0
172	20240403	160300	530135735	1859	1859	1859	1859	0
173	20240403	160200	530135735	1859	1859	1859	1859	0
174	20240403	160100	530135735	1859	1859	1859	1859	0
175	20240403	160000	530135735	1859	1859	1859	1859	0
176	20240403	155900	530135735	1859	1859	1859	1859	0
177	20240403	155800	530135735	1859	1859	1859	1859	0
178	20240403	155700	530135735	1859	1859	1859	1859	0
179	20240403	155600	530135735	1859	1859	1859	1859	0
180	20240403	155500	530135735	1859	1859	1859	1859	0
181	20240403	155400	530135735	1859	1859	1859	1859	0
182	20240403	155300	530135735	1859	1859	1859	1859	8988
183	20240403	155200	530135735	1859	1859	1859	1859	0
184	20240403	155100	530135735	1859	1859	1859	1859	0
185	20240403	155000	530135735	1859	1859	1859	1859	0
186	20240403	154900	530135735	1859	1859	1859	1859	0
187	20240403	154800	530135735	1859	1859	1859	1859	0
188	20240403	154700	530135735	1859	1859	1859	1859	0
189	20240403	154600	530135735	1859	1859	1859	1859	0
190	20240403	154500	530135735	1859	1859	1859	1859	0
191	20240403	154400	530135735	1859	1859	1859	1859	0
192	20240403	154300	530135735	1859	1859	1859	1859	0
193	20240403	154200	530135735	1859	1859	1859	1859	0
194	20240403	154100	530135735	1859	1859	1859	1859	0
195	20240403	154000	530135735	1859	1859	1859	1859	0
196	20240403	153900	530135735	1859	1859	1859	1859	0
197	20240403	153800	530135735	1859	1859	1859	1859	0
198	20240403	153700	530135735	1859	1859	1859	1859	0
199	20240403	153600	530135735	1859	1859	1859	1859	0
200	20240403	153500	530135735	1859	1859	1859	1859	0
201	20240403	153400	530135735	1859	1859	1859	1859	0
202	20240403	153300	530135735	1859	1859	1859	1859	0
203	20240403	153200	530135735	1859	1859	1859	1859	0
204	20240403	153100	530135735	1859	1859	1859	1859	0
205	20240403	153000	530135735	1859	1859	1859	1859	8988
206	20240403	152900	513427043	1860	1860	1860	1860	0
207	20240403	152800	513427043	1860	1860	1860	1860	0
208	20240403	152700	513427043	1860	1860	1860	1860	0
209	20240403	152600	513427043	1860	1860	1860	1860	0
210	20240403	152500	513427043	1860	1860	1860	1860	0
211	20240403	152400	513427043	1860	1860	1860	1860	0
212	20240403	152300	513427043	1860	1860	1860	1860	0
213	20240403	152200	513427043	1860	1860	1860	1860	0
214	20240403	152100	513427043	1860	1860	1860	1860	0
215	20240403	152000	513427043	1860	1860	1860	1860	0
216	20240403	151900	513427043	1860	1860	1860	1860	0
217	20240403	151800	513427043	1860	1860	1860	1860	100
218	20240403	151700	513241043	1859	1859	1859	1859	0
219	20240403	151600	513241043	1859	1860	1860	1859	1115
220	20240403	151500	511168193	1864	1860	1864	1860	112
221	20240403	151400	510959865	1860	1860	1860	1860	2
222	20240403	151300	510956145	1864	1864	1864	1864	0
223	20240403	151200	510956145	1864	1860	1864	1860	521
224	20240403	151100	509987077	1864	1864	1864	1864	46
225	20240403	151000	509901333	1859	1859	1859	1859	0
226	20240403	150900	509901333	1859	1859	1859	1859	0
227	20240403	150800	509901333	1859	1862	1862	1859	4188
228	20240403	150700	502111928	1864	1864	1864	1864	11
229	20240403	150600	502091424	1862	1860	1862	1860	2194
230	20240403	150500	498007816	1860	1860	1860	1860	0
231	20240403	150400	498007816	1860	1860	1860	1860	276
232	20240403	150300	497494456	1862	1862	1862	1862	0
233	20240403	150200	497494456	1862	1861	1862	1860	1955
234	20240403	150100	493857252	1860	1861	1861	1860	2043
235	20240403	150000	490056728	1862	1862	1862	1862	1066
236	20240403	145900	488071836	1863	1863	1863	1863	20
237	20240403	145800	488034576	1863	1863	1863	1863	637
238	20240403	145700	486847845	1863	1863	1863	1863	0
239	20240403	145600	486847845	1863	1863	1863	1863	90
240	20240403	145500	486680175	1863	1863	1863	1863	220
241	20240403	145400	486270315	1863	1863	1863	1863	0
242	20240403	145300	486270315	1863	1865	1865	1863	2373
243	20240403	145200	481846935	1865	1865	1865	1865	630
244	20240403	145100	480671985	1865	1865	1865	1865	769
245	20240403	145000	479237800	1865	1865	1865	1865	41
246	20240403	144900	479161335	1865	1865	1865	1865	296
247	20240403	144800	478609295	1865	1866	1866	1865	15
248	20240403	144700	478581309	1866	1866	1866	1866	10
249	20240403	144600	478562649	1866	1866	1866	1866	0
250	20240403	144500	478562649	1866	1866	1866	1866	1000
251	20240403	144400	476696649	1865	1865	1865	1865	0
252	20240403	144300	476696649	1865	1866	1866	1865	64
253	20240403	144200	476577288	1866	1866	1866	1866	100
254	20240403	144100	476390688	1865	1865	1865	1865	156
255	20240403	144000	476099748	1866	1866	1866	1866	0
256	20240403	143900	476099748	1866	1866	1866	1866	0
257	20240403	143800	476099748	1866	1866	1866	1866	0
258	20240403	143700	476099748	1866	1866	1866	1866	0
259	20240403	143600	476099748	1866	1866	1866	1866	0
260	20240403	143500	476099748	1866	1866	1866	1866	20
261	20240403	143400	476062428	1866	1866	1866	1866	60
262	20240403	143300	475950468	1865	1865	1865	1865	0
263	20240403	143200	475950468	1865	1866	1866	1865	2985
264	20240403	143100	470382898	1866	1866	1866	1866	0
265	20240403	143000	470382898	1866	1866	1866	1866	186
266	20240403	142900	470035822	1871	1868	1871	1868	1000
267	20240403	142800	468166793	1868	1868	1868	1868	0
268	20240403	142700	468166793	1868	1868	1868	1868	0
269	20240403	142600	468166793	1868	1868	1868	1868	1
270	20240403	142500	468164925	1867	1868	1868	1867	861
271	20240403	142400	466557333	1869	1869	1869	1869	0
272	20240403	142300	466557333	1869	1869	1869	1869	0
273	20240403	142200	466557333	1869	1868	1869	1868	534
274	20240403	142100	465559321	1869	1869	1869	1869	0
275	20240403	142000	465559321	1869	1869	1869	1869	10
276	20240403	141900	465540631	1870	1870	1870	1870	0
277	20240403	141800	465540631	1870	1871	1871	1870	173
278	20240403	141700	465217120	1870	1870	1870	1870	92
279	20240403	141600	465045080	1870	1871	1871	1870	93
280	20240403	141500	464871169	1869	1869	1869	1869	25
281	20240403	141400	464824444	1871	1871	1871	1871	0
282	20240403	141300	464824444	1871	1871	1871	1871	260
283	20240403	141200	464337984	1871	1871	1871	1871	70
284	20240403	141100	464207014	1872	1872	1872	1872	0
285	20240403	141000	464207014	1872	1872	1872	1872	1
286	20240403	140900	464205142	1872	1872	1872	1872	1
287	20240403	140800	464203270	1872	1872	1872	1872	0
288	20240403	140700	464203270	1872	1869	1872	1869	1600
289	20240403	140600	461208169	1869	1869	1869	1869	1
290	20240403	140500	461206300	1866	1869	1869	1866	27
291	20240403	140400	461155911	1868	1868	1868	1868	89
292	20240403	140300	460989659	1868	1868	1868	1868	0
293	20240403	140200	460989659	1868	1868	1868	1868	0
294	20240403	140100	460989659	1868	1868	1868	1868	1
295	20240403	140000	460987791	1866	1866	1866	1866	0
296	20240403	135900	460987791	1866	1866	1866	1866	25
297	20240403	135800	460941141	1868	1868	1868	1868	0
298	20240403	135700	460941141	1868	1868	1868	1868	0
299	20240403	135600	460941141	1868	1868	1868	1868	0
300	20240403	135500	460941141	1868	1868	1868	1868	0
301	20240403	135400	460941141	1868	1868	1868	1868	5009
302	20240403	135300	451584329	1868	1868	1868	1868	0
303	20240403	135200	451584329	1868	1868	1868	1868	0
304	20240403	135100	451584329	1868	1868	1868	1868	0
305	20240403	135000	451584329	1868	1868	1868	1868	2
306	20240403	134900	451580593	1868	1868	1868	1868	1000
307	20240403	134800	449712593	1868	1868	1868	1868	260
308	20240403	134700	449226913	1867	1867	1867	1867	1
309	20240403	134600	449225046	1865	1867	1867	1865	1000
310	20240403	134500	447360008	1865	1865	1865	1865	0
311	20240403	134400	447360008	1865	1865	1865	1865	0
312	20240403	134300	447360008	1865	1867	1867	1865	6687
313	20240403	134200	434879457	1867	1867	1867	1867	0
314	20240403	134100	434879457	1867	1867	1867	1867	0
315	20240403	134000	434879457	1867	1867	1867	1867	0
316	20240403	133900	434879457	1867	1868	1868	1867	210
317	20240403	133800	434487377	1868	1868	1868	1868	5
318	20240403	133700	434478037	1868	1868	1868	1868	300
319	20240403	133600	433917637	1867	1867	1867	1867	100
320	20240403	133500	433730937	1867	1867	1867	1867	0
321	20240403	133400	433730937	1867	1867	1867	1867	4148
322	20240403	133300	425986621	1867	1867	1867	1867	0
323	20240403	133200	425986621	1867	1867	1867	1867	0
324	20240403	133100	425986621	1867	1867	1867	1867	1000
325	20240403	133000	424119621	1867	1867	1867	1867	0
326	20240403	132900	424119621	1867	1867	1867	1867	0
327	20240403	132800	424119621	1867	1867	1867	1867	0
328	20240403	132700	424119621	1867	1867	1867	1867	0
329	20240403	132600	424119621	1867	1867	1867	1867	5
330	20240403	132500	424110286	1867	1867	1867	1867	285
331	20240403	132400	423578191	1868	1868	1868	1868	200
332	20240403	132300	423204591	1868	1868	1868	1868	334
333	20240403	132200	422580679	1868	1868	1868	1868	0
334	20240403	132100	422580679	1868	1868	1868	1868	1000
335	20240403	132000	420712679	1868	1867	1868	1867	5333
336	20240403	131900	410755967	1868	1868	1868	1868	20
337	20240403	131800	410718607	1868	1868	1868	1868	0
338	20240403	131700	410718607	1868	1868	1868	1868	0
339	20240403	131600	410718607	1868	1868	1868	1868	20
340	20240403	131500	410681247	1869	1869	1869	1869	0
341	20240403	131400	410681247	1869	1869	1869	1869	0
342	20240403	131300	410681247	1869	1869	1869	1869	10
343	20240403	131200	410662557	1867	1867	1867	1867	130
344	20240403	131100	410419847	1867	1868	1868	1867	1532
345	20240403	131000	407559602	1868	1869	1869	1867	7
346	20240403	130900	407546522	1869	1869	1869	1869	0
347	20240403	130800	407546522	1869	1869	1869	1869	0
348	20240403	130700	407546522	1869	1869	1869	1869	0
349	20240403	130600	407546522	1869	1869	1869	1869	0
350	20240403	130500	407546522	1869	1869	1869	1869	0
351	20240403	130400	407546522	1869	1869	1869	1869	0
352	20240403	130300	407546522	1869	1869	1869	1869	0
353	20240403	130200	407546522	1869	1867	1869	1867	47
354	20240403	130100	407458771	1867	1867	1867	1867	50
355	20240403	130000	407365421	1867	1867	1867	1867	0
356	20240403	125900	407365421	1867	1867	1867	1867	1
357	20240403	125800	407363554	1869	1869	1869	1869	1
358	20240403	125700	407361685	1869	1869	1869	1869	698
359	20240403	125600	406057123	1868	1868	1868	1868	0
360	20240403	125500	406057123	1868	1868	1868	1868	9
361	20240403	125400	406040311	1870	1870	1870	1870	29
362	20240403	125300	405986081	1870	1870	1870	1870	0
363	20240403	125200	405986081	1870	1870	1870	1870	0
364	20240403	125100	405986081	1870	1870	1870	1870	50
365	20240403	125000	405892581	1870	1865	1870	1865	402
366	20240403	124900	405142841	1865	1865	1865	1865	0
367	20240403	124800	405142841	1865	1865	1865	1865	0
368	20240403	124700	405142841	1865	1865	1865	1865	1000
369	20240403	124600	403277841	1865	1869	1869	1865	4000
370	20240403	124500	395807748	1870	1870	1870	1870	4
371	20240403	124400	395800268	1869	1869	1869	1869	434
372	20240403	124300	394989122	1869	1869	1869	1869	0
373	20240403	124200	394989122	1869	1869	1869	1869	915
374	20240403	124100	393278987	1869	1870	1870	1869	63
375	20240403	124000	393161227	1870	1870	1870	1870	50
376	20240403	123900	393067727	1870	1870	1870	1870	1
377	20240403	123800	393065857	1872	1872	1872	1872	0
378	20240403	123700	393065857	1872	1872	1872	1872	20
379	20240403	123600	393028417	1872	1872	1872	1872	1
380	20240403	123500	393026545	1872	1872	1872	1872	0
381	20240403	123400	393026545	1872	1872	1872	1872	10
382	20240403	123300	393007825	1873	1873	1873	1873	0
383	20240403	123200	393007825	1873	1873	1873	1873	10
384	20240403	123100	392989095	1873	1869	1873	1868	1145
385	20240403	123000	390849100	1869	1869	1869	1869	0
386	20240403	122900	390849100	1869	1869	1869	1869	50
387	20240403	122800	390755650	1873	1873	1873	1873	0
388	20240403	122700	390755650	1873	1873	1873	1870	2183
389	20240403	122600	386673350	1870	1870	1870	1870	0
390	20240403	122500	386673350	1870	1870	1870	1870	70
391	20240403	122400	386542450	1870	1870	1870	1870	0
392	20240403	122300	386542450	1870	1870	1870	1870	0
393	20240403	122200	386542450	1870	1870	1870	1870	0
394	20240403	122100	386542450	1870	1870	1870	1870	0
395	20240403	122000	386542450	1870	1870	1870	1870	1383
396	20240403	121900	383956240	1870	1870	1870	1870	500
397	20240403	121800	383021240	1873	1873	1873	1873	0
398	20240403	121700	383021240	1873	1873	1873	1873	0
399	20240403	121600	383021240	1873	1873	1873	1873	0
400	20240403	121500	383021240	1873	1873	1873	1873	0
401	20240403	121400	383021240	1873	1873	1873	1873	0
402	20240403	121300	383021240	1873	1870	1873	1870	116
403	20240403	121200	382804317	1873	1873	1873	1873	10
404	20240403	121100	382785587	1873	1873	1873	1873	0
405	20240403	121000	382785587	1873	1873	1873	1873	0
406	20240403	120900	382785587	1873	1874	1874	1873	1427
407	20240403	120800	380112812	1876	1876	1876	1876	1
408	20240403	120700	380110936	1876	1876	1876	1876	1
409	20240403	120600	380109060	1873	1871	1873	1871	2
410	20240403	120500	380105316	1870	1871	1871	1870	2
411	20240403	120400	380101575	1876	1876	1876	1876	0
412	20240403	120300	380101575	1876	1871	1876	1871	2
413	20240403	120200	380097828	1876	1876	1876	1876	34
414	20240403	120100	380034044	1876	1875	1876	1875	1001
415	20240403	120000	378157168	1875	1875	1875	1875	5
416	20240403	115900	378147793	1875	1875	1875	1875	12
417	20240403	115800	378125293	1874	1874	1874	1874	0
418	20240403	115700	378125293	1874	1874	1874	1874	60
419	20240403	115600	378012853	1875	1875	1875	1875	0
420	20240403	115500	378012853	1875	1875	1875	1875	300
421	20240403	115400	377450353	1871	1875	1875	1871	219
422	20240403	115300	377040548	1876	1876	1876	1876	161
423	20240403	115200	376738512	1875	1875	1875	1875	0
424	20240403	115100	376738512	1875	1875	1875	1875	0
425	20240403	115000	376738512	1875	1875	1875	1875	0
426	20240403	114900	376738512	1875	1875	1875	1875	0
427	20240403	114800	376738512	1875	1875	1875	1875	0
428	20240403	114700	376738512	1875	1875	1875	1875	13
429	20240403	114600	376714137	1876	1876	1876	1876	0
430	20240403	114500	376714137	1876	1876	1876	1876	1
431	20240403	114400	376712261	1877	1877	1877	1877	0
432	20240403	114300	376712261	1877	1877	1877	1877	0
433	20240403	114200	376712261	1877	1877	1877	1877	0
434	20240403	114100	376712261	1877	1877	1877	1877	2
435	20240403	114000	376708507	1877	1870	1877	1870	303
436	20240403	113900	376141883	1870	1868	1870	1868	12
437	20240403	113800	376119465	1870	1869	1870	1868	838
438	20240403	113700	374553979	1869	1870	1870	1869	413
439	20240403	113600	373782069	1870	1869	1870	1869	2107
440	20240403	113500	369842099	1869	1869	1869	1869	300
441	20240403	113400	369281399	1870	1868	1870	1868	2953
442	20240403	113300	363762793	1868	1868	1868	1868	0
443	20240403	113200	363762793	1868	1868	1868	1868	2
444	20240403	113100	363759057	1863	1863	1863	1863	0
445	20240403	113000	363759057	1863	1868	1868	1863	505
446	20240403	112900	362818217	1868	1868	1868	1868	0
447	20240403	112800	362818217	1868	1868	1868	1868	0
448	20240403	112700	362818217	1868	1868	1868	1868	100
449	20240403	112600	362631417	1868	1868	1868	1868	0
450	20240403	112500	362631417	1868	1868	1868	1868	0
451	20240403	112400	362631417	1868	1868	1868	1868	0
452	20240403	112300	362631417	1868	1868	1868	1868	100
453	20240403	112200	362444617	1868	1868	1868	1868	2
454	20240403	112100	362440881	1861	1861	1861	1861	0
455	20240403	112000	362440881	1861	1861	1861	1861	0
456	20240403	111900	362440881	1861	1861	1861	1861	0
457	20240403	111800	362440881	1861	1868	1868	1861	68
458	20240403	111700	362313983	1861	1865	1865	1861	549
459	20240403	111600	361290250	1865	1865	1865	1865	200
460	20240403	111500	360917250	1869	1868	1869	1868	102
461	20240403	111400	360726632	1865	1865	1865	1865	0
462	20240403	111300	360726632	1865	1865	1865	1865	0
463	20240403	111200	360726632	1865	1865	1865	1865	395
464	20240403	111100	359989957	1865	1860	1865	1860	122
465	20240403	111000	359762512	1860	1860	1860	1860	0
466	20240403	110900	359762512	1860	1860	1860	1860	600
467	20240403	110800	358646512	1863	1863	1863	1863	0
468	20240403	110700	358646512	1863	1863	1863	1863	0
469	20240403	110600	358646512	1863	1863	1863	1863	1
470	20240403	110500	358644649	1860	1860	1860	1860	40
471	20240403	110400	358570249	1863	1863	1863	1863	1000
472	20240403	110300	356707249	1863	1863	1863	1863	54
473	20240403	110200	356606647	1864	1864	1864	1864	1
474	20240403	110100	356604783	1858	1858	1858	1858	0
475	20240403	110000	356604783	1858	1858	1858	1858	141
476	20240403	105900	356342805	1858	1862	1862	1858	1859
477	20240403	105800	352886424	1864	1863	1864	1863	1000
478	20240403	105700	351022595	1863	1863	1863	1863	0
479	20240403	105600	351022595	1863	1863	1863	1863	0
480	20240403	105500	351022595	1863	1863	1863	1863	200
481	20240403	105400	350649995	1863	1862	1863	1862	1074
482	20240403	105300	348649333	1861	1861	1861	1861	90
483	20240403	105200	348481843	1863	1863	1863	1863	0
484	20240403	105100	348481843	1863	1863	1863	1863	0
485	20240403	105000	348481843	1863	1864	1864	1863	269
486	20240403	104900	347980695	1863	1863	1863	1863	0
487	20240403	104800	347980695	1863	1863	1863	1863	0
488	20240403	104700	347980695	1863	1863	1863	1863	0
489	20240403	104600	347980695	1863	1863	1863	1863	400
490	20240403	104500	347235495	1864	1864	1864	1864	0
491	20240403	104400	347235495	1864	1864	1864	1864	0
492	20240403	104300	347235495	1864	1864	1864	1864	0
493	20240403	104200	347235495	1864	1864	1864	1864	89
494	20240403	104100	347069599	1864	1864	1864	1864	0
495	20240403	104000	347069599	1864	1864	1864	1864	0
496	20240403	103900	347069599	1864	1864	1864	1864	1
497	20240403	103800	347067735	1863	1861	1863	1861	159
498	20240403	103700	346771698	1862	1862	1862	1862	0
499	20240403	103600	346771698	1862	1863	1863	1862	31
500	20240403	103500	346713975	1864	1864	1864	1864	0
501	20240403	103400	346713975	1864	1861	1864	1861	11
502	20240403	103300	346693501	1863	1863	1863	1863	0
503	20240403	103200	346693501	1863	1863	1863	1863	0
504	20240403	103100	346693501	1863	1863	1863	1863	500
505	20240403	103000	345762001	1864	1864	1864	1864	0
506	20240403	102900	345762001	1864	1864	1864	1864	0
507	20240403	102800	345762001	1864	1864	1864	1864	0
508	20240403	102700	345762001	1864	1864	1864	1864	0
509	20240403	102600	345762001	1864	1864	1864	1864	5
510	20240403	102500	345752681	1864	1864	1864	1864	100
511	20240403	102400	345566281	1860	1860	1860	1860	500
512	20240403	102300	344636281	1860	1860	1860	1860	346
513	20240403	102200	343992721	1858	1859	1859	1858	100
514	20240403	102100	343806917	1858	1858	1858	1858	867
515	20240403	102000	342196031	1858	1858	1858	1858	0
516	20240403	101900	342196031	1858	1858	1858	1858	2064
517	20240403	101800	338361119	1858	1858	1858	1858	2694
518	20240403	101700	333355667	1858	1858	1858	1858	13
519	20240403	101600	333331513	1858	1860	1860	1858	279
520	20240403	101500	332813113	1860	1860	1860	1860	0
521	20240403	101400	332813113	1860	1860	1860	1860	0
522	20240403	101300	332813113	1860	1861	1861	1860	1069
523	20240403	101200	330824714	1863	1863	1863	1863	10
524	20240403	101100	330806084	1864	1864	1864	1864	11
525	20240403	101000	330785580	1859	1859	1859	1859	1641
526	20240403	100900	327734961	1859	1859	1859	1859	19
527	20240403	100800	327699640	1852	1852	1852	1852	0
528	20240403	100700	327699640	1852	1858	1858	1852	304
529	20240403	100600	327136229	1858	1858	1858	1858	918
530	20240403	100500	325430585	1858	1858	1858	1858	85
531	20240403	100400	325272655	1858	1858	1858	1858	5
532	20240403	100300	325263365	1858	1858	1858	1858	3
533	20240403	100200	325257791	1858	1855	1858	1852	379
534	20240403	100100	324555718	1850	1850	1850	1850	0
535	20240403	100000	324555718	1850	1850	1850	1850	0
536	20240403	095900	324555718	1850	1851	1851	1850	2821
537	20240403	095800	319336565	1850	1851	1858	1850	8306
538	20240403	095700	303969798	1851	1854	1858	1851	8217
539	20240403	095600	288746962	1858	1854	1858	1854	1007
540	20240403	095500	286879956	1854	1856	1858	1854	6734
541	20240403	095400	274384468	1858	1858	1858	1856	6490
542	20240403	095300	262337144	1859	1861	1861	1859	14897
543	20240403	095200	234631314	1860	1869	1869	1860	6990
544	20240403	095100	221619424	1861	1865	1869	1861	3667
545	20240403	095000	214795073	1869	1861	1869	1861	25
546	20240403	094900	214748356	1861	1862	1862	1861	4016
547	20240403	094800	207273982	1867	1867	1867	1867	50
548	20240403	094700	207180632	1869	1862	1869	1862	546
549	20240403	094600	206163973	1862	1861	1862	1861	3001
550	20240403	094500	200579111	1869	1869	1869	1869	1
551	20240403	094400	200577242	1861	1869	1869	1861	2858
552	20240403	094300	195258480	1861	1861	1861	1861	1752
553	20240403	094200	191998008	1861	1862	1862	1861	3936
554	20240403	094100	184672992	1863	1863	1863	1862	3180
555	20240403	094000	178749689	1864	1864	1864	1864	4001
556	20240403	093900	171291825	1869	1869	1869	1869	91
557	20240403	093800	171121746	1864	1864	1869	1864	1155
558	20240403	093700	168967551	1869	1864	1869	1864	202
559	20240403	093600	168590523	1864	1863	1864	1862	8375
560	20240403	093500	152981198	1864	1864	1864	1863	8040
561	20240403	093400	138002562	1863	1864	1865	1863	7000
562	20240403	093300	124959344	1864	1864	1864	1864	130
563	20240403	093200	124717024	1870	1863	1870	1863	1873
564	20240403	093100	121227569	1870	1869	1870	1861	4107
565	20240403	093000	113577682	1860	1867	1869	1860	8282
566	20240403	092900	98156617	1868	1874	1879	1868	3237
567	20240403	092800	92106496	1870	1874	1874	1870	10561
568	20240403	092700	72338449	1874	1876	1876	1874	5002
569	20240403	092600	62961006	1875	1875	1875	1875	565
570	20240403	092500	61901631	1875	1885	1885	1875	632
571	20240403	092400	60716601	1874	1875	1875	1874	172
572	20240403	092300	60394270	1875	1875	1875	1875	100
573	20240403	092200	60206770	1874	1874	1874	1874	0
574	20240403	092100	60206770	1874	1875	1875	1874	2603
575	20240403	092000	55326223	1875	1886	1886	1875	3704
576	20240403	091900	48378482	1877	1877	1877	1877	0
577	20240403	091800	48378482	1877	1881	1881	1877	4718
578	20240403	091700	39510366	1887	1887	1887	1887	10
579	20240403	091600	39491496	1887	1885	1887	1885	3013
580	20240403	091500	33811985	1888	1888	1888	1888	1
581	20240403	091400	33810097	1888	1888	1888	1888	3
582	20240403	091300	33804433	1888	1888	1888	1877	2501
583	20240403	091200	29108945	1877	1881	1881	1877	2164
584	20240403	091100	25045155	1888	1888	1888	1888	2
585	20240403	091000	25041379	1880	1881	1889	1880	3089
586	20240403	090900	19233550	1894	1894	1894	1894	0
587	20240403	090800	19233550	1894	1894	1894	1894	0
588	20240403	090700	19233550	1894	1894	1894	1894	0
589	20240403	090600	19233550	1894	1880	1894	1879	761
590	20240403	090500	17799611	1879	1880	1893	1879	1677
591	20240403	090400	14647031	1880	1881	1881	1880	1178
592	20240403	090300	12431654	1881	1881	1882	1881	2524
593	20240403	090200	7683922	1881	1881	1881	1881	0
594	20240403	090100	7683922	1881	1886	1886	1879	1975
595	20240403	090000	3967424	1887	1894	1894	1887	2095