KissMeData/004270/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	184000	340496556	1905	1905	1905	1905	9568
3	20240401	183900	340496556	1905	1905	1905	1905	0
4	20240401	183800	340496556	1905	1905	1905	1905	0
5	20240401	183700	340496556	1905	1905	1905	1905	0
6	20240401	183600	340496556	1905	1905	1905	1905	0
7	20240401	183500	340496556	1905	1905	1905	1905	0
8	20240401	183400	340496556	1905	1905	1905	1905	0
9	20240401	183300	340496556	1905	1905	1905	1905	0
10	20240401	183200	340496556	1905	1905	1905	1905	0
11	20240401	183100	340496556	1905	1905	1905	1905	0
12	20240401	183000	340496556	1905	1905	1905	1905	0
13	20240401	182900	340496556	1905	1905	1905	1905	0
14	20240401	182800	340496556	1905	1905	1905	1905	0
15	20240401	182700	340496556	1905	1905	1905	1905	0
16	20240401	182600	340496556	1905	1905	1905	1905	0
17	20240401	182500	340496556	1905	1905	1905	1905	0
18	20240401	182400	340496556	1905	1905	1905	1905	0
19	20240401	182300	340496556	1905	1905	1905	1905	0
20	20240401	182200	340496556	1905	1905	1905	1905	0
21	20240401	182100	340496556	1905	1905	1905	1905	0
22	20240401	182000	340496556	1905	1905	1905	1905	0
23	20240401	181900	340496556	1905	1905	1905	1905	0
24	20240401	181800	340496556	1905	1905	1905	1905	0
25	20240401	181700	340496556	1905	1905	1905	1905	0
26	20240401	181600	340496556	1905	1905	1905	1905	0
27	20240401	181500	340496556	1905	1905	1905	1905	0
28	20240401	181400	340496556	1905	1905	1905	1905	0
29	20240401	181300	340496556	1905	1905	1905	1905	0
30	20240401	181200	340496556	1905	1905	1905	1905	0
31	20240401	181100	340496556	1905	1905	1905	1905	0
32	20240401	181000	340496556	1905	1905	1905	1905	9568
33	20240401	180900	340496556	1905	1905	1905	1905	0
34	20240401	180800	340496556	1905	1905	1905	1905	0
35	20240401	180700	340496556	1905	1905	1905	1905	0
36	20240401	180600	340496556	1905	1905	1905	1905	0
37	20240401	180500	340496556	1905	1905	1905	1905	0
38	20240401	180400	340496556	1905	1905	1905	1905	0
39	20240401	180300	340496556	1905	1905	1905	1905	0
40	20240401	180200	340496556	1905	1905	1905	1905	0
41	20240401	180100	340496556	1905	1905	1905	1905	0
42	20240401	180000	340496556	1905	1905	1905	1905	0
43	20240401	175900	340496556	1905	1905	1905	1905	0
44	20240401	175800	340496556	1905	1905	1905	1905	0
45	20240401	175700	340496556	1905	1905	1905	1905	0
46	20240401	175600	340496556	1905	1905	1905	1905	0
47	20240401	175500	340496556	1905	1905	1905	1905	0
48	20240401	175400	340496556	1905	1905	1905	1905	0
49	20240401	175300	340496556	1905	1905	1905	1905	0
50	20240401	175200	340496556	1905	1905	1905	1905	0
51	20240401	175100	340496556	1905	1905	1905	1905	0
52	20240401	175000	340496556	1905	1905	1905	1905	0
53	20240401	174900	340496556	1905	1905	1905	1905	0
54	20240401	174800	340496556	1905	1905	1905	1905	0
55	20240401	174700	340496556	1905	1905	1905	1905	0
56	20240401	174600	340496556	1905	1905	1905	1905	0
57	20240401	174500	340496556	1905	1905	1905	1905	0
58	20240401	174400	340496556	1905	1905	1905	1905	0
59	20240401	174300	340496556	1905	1905	1905	1905	0
60	20240401	174200	340496556	1905	1905	1905	1905	0
61	20240401	174100	340496556	1905	1905	1905	1905	0
62	20240401	174000	340496556	1905	1905	1905	1905	9568
63	20240401	173900	340496556	1905	1905	1905	1905	0
64	20240401	173800	340496556	1905	1905	1905	1905	0
65	20240401	173700	340496556	1905	1905	1905	1905	0
66	20240401	173600	340496556	1905	1905	1905	1905	0
67	20240401	173500	340496556	1905	1905	1905	1905	0
68	20240401	173400	340496556	1905	1905	1905	1905	0
69	20240401	173300	340496556	1905	1905	1905	1905	0
70	20240401	173200	340496556	1905	1905	1905	1905	0
71	20240401	173100	340496556	1905	1905	1905	1905	0
72	20240401	173000	340496556	1905	1905	1905	1905	0
73	20240401	172900	340496556	1905	1905	1905	1905	0
74	20240401	172800	340496556	1905	1905	1905	1905	0
75	20240401	172700	340496556	1905	1905	1905	1905	0
76	20240401	172600	340496556	1905	1905	1905	1905	0
77	20240401	172500	340496556	1905	1905	1905	1905	0
78	20240401	172400	340496556	1905	1905	1905	1905	0
79	20240401	172300	340496556	1905	1905	1905	1905	0
80	20240401	172200	340496556	1905	1905	1905	1905	0
81	20240401	172100	340496556	1905	1905	1905	1905	0
82	20240401	172000	340496556	1905	1905	1905	1905	0
83	20240401	171900	340496556	1905	1905	1905	1905	0
84	20240401	171800	340496556	1905	1905	1905	1905	0
85	20240401	171700	340496556	1905	1905	1905	1905	0
86	20240401	171600	340496556	1905	1905	1905	1905	0
87	20240401	171500	340496556	1905	1905	1905	1905	0
88	20240401	171400	340496556	1905	1905	1905	1905	0
89	20240401	171300	340496556	1905	1905	1905	1905	0
90	20240401	171200	340496556	1905	1905	1905	1905	0
91	20240401	171100	340496556	1905	1905	1905	1905	0
92	20240401	171000	340496556	1905	1905	1905	1905	9568
93	20240401	170900	340496556	1905	1905	1905	1905	0
94	20240401	170800	340496556	1905	1905	1905	1905	0
95	20240401	170700	340496556	1905	1905	1905	1905	0
96	20240401	170600	340496556	1905	1905	1905	1905	0
97	20240401	170500	340496556	1905	1905	1905	1905	0
98	20240401	170400	340496556	1905	1905	1905	1905	0
99	20240401	170300	340496556	1905	1905	1905	1905	0
100	20240401	170200	340496556	1905	1905	1905	1905	0
101	20240401	170100	340496556	1905	1905	1905	1905	0
102	20240401	170000	340496556	1905	1905	1905	1905	0
103	20240401	165900	340496556	1905	1905	1905	1905	0
104	20240401	165800	340496556	1905	1905	1905	1905	0
105	20240401	165700	340496556	1905	1905	1905	1905	0
106	20240401	165600	340496556	1905	1905	1905	1905	0
107	20240401	165500	340496556	1905	1905	1905	1905	0
108	20240401	165400	340496556	1905	1905	1905	1905	0
109	20240401	165300	340496556	1905	1905	1905	1905	0
110	20240401	165200	340496556	1905	1905	1905	1905	0
111	20240401	165100	340496556	1905	1905	1905	1905	0
112	20240401	165000	340496556	1905	1905	1905	1905	0
113	20240401	164900	340496556	1905	1905	1905	1905	0
114	20240401	164800	340496556	1905	1905	1905	1905	0
115	20240401	164700	340496556	1905	1905	1905	1905	0
116	20240401	164600	340496556	1905	1905	1905	1905	0
117	20240401	164500	340496556	1905	1905	1905	1905	0
118	20240401	164400	340496556	1905	1905	1905	1905	0
119	20240401	164300	340496556	1905	1905	1905	1905	0
120	20240401	164200	340496556	1905	1905	1905	1905	0
121	20240401	164100	340496556	1905	1905	1905	1905	0
122	20240401	164000	340496556	1905	1905	1905	1905	9568
123	20240401	163900	340496556	1905	1905	1905	1905	0
124	20240401	163800	340496556	1905	1905	1905	1905	0
125	20240401	163700	340496556	1905	1905	1905	1905	0
126	20240401	163600	340496556	1905	1905	1905	1905	0
127	20240401	163500	340496556	1905	1905	1905	1905	0
128	20240401	163400	340496556	1905	1905	1905	1905	0
129	20240401	163300	340496556	1905	1905	1905	1905	0
130	20240401	163200	340496556	1905	1905	1905	1905	0
131	20240401	163100	340496556	1905	1905	1905	1905	0
132	20240401	163000	340496556	1905	1905	1905	1905	0
133	20240401	162900	340496556	1905	1905	1905	1905	0
134	20240401	162800	340496556	1905	1905	1905	1905	0
135	20240401	162700	340496556	1905	1905	1905	1905	0
136	20240401	162600	340496556	1905	1905	1905	1905	0
137	20240401	162500	340496556	1905	1905	1905	1905	0
138	20240401	162400	340496556	1905	1905	1905	1905	0
139	20240401	162300	340496556	1905	1905	1905	1905	0
140	20240401	162200	340496556	1905	1905	1905	1905	0
141	20240401	162100	340496556	1905	1905	1905	1905	0
142	20240401	162000	340496556	1905	1905	1905	1905	0
143	20240401	161900	340496556	1905	1905	1905	1905	0
144	20240401	161800	340496556	1905	1905	1905	1905	0
145	20240401	161700	340496556	1905	1905	1905	1905	0
146	20240401	161600	340496556	1905	1905	1905	1905	0
147	20240401	161500	340496556	1905	1905	1905	1905	0
148	20240401	161400	340496556	1905	1905	1905	1905	0
149	20240401	161300	340496556	1905	1905	1905	1905	0
150	20240401	161200	340496556	1905	1905	1905	1905	0
151	20240401	161100	340496556	1905	1905	1905	1905	0
152	20240401	161000	340496556	1905	1905	1905	1905	9568
153	20240401	160900	340496556	1905	1905	1905	1905	0
154	20240401	160800	340496556	1905	1905	1905	1905	0
155	20240401	160700	340496556	1905	1905	1905	1905	0
156	20240401	160600	340496556	1905	1905	1905	1905	0
157	20240401	160500	340496556	1905	1905	1905	1905	0
158	20240401	160400	340496556	1905	1905	1905	1905	0
159	20240401	160300	340496556	1905	1905	1905	1905	0
160	20240401	160200	340496556	1905	1905	1905	1905	0
161	20240401	160100	340496556	1905	1905	1905	1905	0
162	20240401	160000	340496556	1905	1905	1905	1905	0
163	20240401	155900	340496556	1905	1905	1905	1905	0
164	20240401	155800	340496556	1905	1905	1905	1905	0
165	20240401	155700	340496556	1905	1905	1905	1905	0
166	20240401	155600	340496556	1905	1905	1905	1905	0
167	20240401	155500	340496556	1905	1905	1905	1905	0
168	20240401	155400	340496556	1905	1905	1905	1905	0
169	20240401	155300	340496556	1905	1905	1905	1905	0
170	20240401	155200	340496556	1905	1905	1905	1905	0
171	20240401	155100	340496556	1905	1905	1905	1905	0
172	20240401	155000	340496556	1905	1905	1905	1905	0
173	20240401	154900	340496556	1905	1905	1905	1905	0
174	20240401	154800	340496556	1905	1905	1905	1905	0
175	20240401	154700	340496556	1905	1905	1905	1905	0
176	20240401	154600	340496556	1905	1905	1905	1905	0
177	20240401	154500	340496556	1905	1905	1905	1905	0
178	20240401	154400	340496556	1905	1905	1905	1905	0
179	20240401	154300	340496556	1905	1905	1905	1905	0
180	20240401	154200	340496556	1905	1905	1905	1905	0
181	20240401	154100	340496556	1905	1905	1905	1905	0
182	20240401	154000	340496556	1905	1905	1905	1905	9568
183	20240401	153900	340496556	1905	1905	1905	1905	0
184	20240401	153800	340496556	1905	1905	1905	1905	0
185	20240401	153700	340496556	1905	1905	1905	1905	0
186	20240401	153600	340496556	1905	1905	1905	1905	0
187	20240401	153500	340496556	1905	1905	1905	1905	0
188	20240401	153400	340496556	1905	1905	1905	1905	0
189	20240401	153300	340496556	1905	1905	1905	1905	0
190	20240401	153200	340496556	1905	1905	1905	1905	0
191	20240401	153100	340496556	1905	1905	1905	1905	0
192	20240401	153000	340496556	1905	1905	1905	1905	9568
193	20240401	152900	322269516	1919	1919	1919	1919	0
194	20240401	152800	322269516	1919	1919	1919	1919	0
195	20240401	152700	322269516	1919	1919	1919	1919	0
196	20240401	152600	322269516	1919	1919	1919	1919	0
197	20240401	152500	322269516	1919	1919	1919	1919	0
198	20240401	152400	322269516	1919	1919	1919	1919	0
199	20240401	152300	322269516	1919	1919	1919	1919	0
200	20240401	152200	322269516	1919	1919	1919	1919	0
201	20240401	152100	322269516	1919	1919	1919	1919	0
202	20240401	152000	322269516	1919	1919	1919	1919	0
203	20240401	151900	322269516	1919	1910	1919	1910	9114
204	20240401	151800	304860711	1910	1910	1910	1910	500
205	20240401	151700	303905711	1910	1913	1913	1910	8108
206	20240401	151600	288416169	1913	1915	1915	1913	38
207	20240401	151500	288343447	1914	1914	1914	1914	457
208	20240401	151400	287468749	1914	1914	1915	1912	4353
209	20240401	151300	279143137	1915	1915	1915	1915	1000
210	20240401	151200	277228137	1915	1917	1917	1915	1776
211	20240401	151100	273826971	1917	1917	1917	1917	141
212	20240401	151000	273556674	1917	1916	1917	1916	50
213	20240401	150900	273460827	1917	1917	1917	1917	25
214	20240401	150800	273412902	1917	1915	1917	1915	707
215	20240401	150700	272058985	1915	1915	1917	1915	999
216	20240401	150600	270145888	1916	1916	1916	1916	11
217	20240401	150500	270124812	1917	1917	1917	1917	0
218	20240401	150400	270124812	1917	1917	1917	1917	5
219	20240401	150300	270115227	1917	1917	1917	1917	0
220	20240401	150200	270115227	1917	1917	1917	1917	11
221	20240401	150100	270094140	1913	1913	1913	1913	0
222	20240401	150000	270094140	1913	1913	1913	1913	0
223	20240401	145900	270094140	1913	1913	1913	1913	0
224	20240401	145800	270094140	1913	1913	1913	1913	0
225	20240401	145700	270094140	1913	1913	1913	1913	0
226	20240401	145600	270094140	1913	1916	1916	1913	1041
227	20240401	145500	268101701	1918	1916	1918	1916	1043
228	20240401	145400	266101752	1917	1916	1917	1916	1269
229	20240401	145300	263670347	1916	1916	1916	1916	532
230	20240401	145200	262651035	1917	1917	1919	1917	2884
231	20240401	145100	257122404	1916	1916	1916	1916	0
232	20240401	145000	257122404	1916	1916	1916	1916	0
233	20240401	144900	257122404	1916	1916	1916	1916	275
234	20240401	144800	256595504	1916	1916	1916	1916	0
235	20240401	144700	256595504	1916	1916	1916	1916	10
236	20240401	144600	256576344	1916	1916	1916	1916	10
237	20240401	144500	256557184	1916	1916	1916	1916	2
238	20240401	144400	256553352	1916	1916	1916	1916	0
239	20240401	144300	256553352	1916	1916	1916	1916	0
240	20240401	144200	256553352	1916	1916	1916	1916	4
241	20240401	144100	256545688	1917	1917	1917	1917	52
242	20240401	144000	256446004	1917	1918	1918	1917	75
243	20240401	143900	256302227	1917	1917	1917	1917	429
244	20240401	143800	255479834	1916	1916	1916	1916	30
245	20240401	143700	255422354	1914	1914	1914	1914	0
246	20240401	143600	255422354	1914	1914	1914	1914	0
247	20240401	143500	255422354	1914	1914	1914	1914	0
248	20240401	143400	255422354	1914	1914	1914	1914	0
249	20240401	143300	255422354	1914	1914	1914	1914	0
250	20240401	143200	255422354	1914	1914	1914	1914	0
251	20240401	143100	255422354	1914	1914	1914	1914	0
252	20240401	143000	255422354	1914	1918	1918	1914	399
253	20240401	142900	254657739	1918	1918	1918	1918	0
254	20240401	142800	254657739	1918	1918	1918	1918	0
255	20240401	142700	254657739	1918	1918	1918	1918	0
256	20240401	142600	254657739	1918	1918	1918	1918	0
257	20240401	142500	254657739	1918	1918	1918	1918	0
258	20240401	142400	254657739	1918	1918	1918	1918	10
259	20240401	142300	254638559	1918	1918	1918	1918	3
260	20240401	142200	254632805	1918	1918	1918	1918	38
261	20240401	142100	254559921	1918	1918	1918	1918	10
262	20240401	142000	254540741	1919	1919	1919	1919	0
263	20240401	141900	254540741	1919	1919	1919	1919	0
264	20240401	141800	254540741	1919	1919	1919	1919	2
265	20240401	141700	254536903	1919	1919	1919	1919	1
266	20240401	141600	254534984	1919	1919	1919	1919	2
267	20240401	141500	254531146	1920	1920	1920	1920	1
268	20240401	141400	254529226	1919	1919	1919	1919	0
269	20240401	141300	254529226	1919	1919	1919	1919	0
270	20240401	141200	254529226	1919	1919	1919	1919	0
271	20240401	141100	254529226	1919	1916	1919	1916	764
272	20240401	141000	253064632	1916	1916	1916	1916	94
273	20240401	140900	252884528	1916	1916	1916	1916	40
274	20240401	140800	252807888	1915	1915	1915	1915	0
275	20240401	140700	252807888	1915	1915	1915	1915	613
276	20240401	140600	251633993	1915	1915	1915	1915	0
277	20240401	140500	251633993	1915	1915	1915	1915	0
278	20240401	140400	251633993	1915	1915	1915	1915	102
279	20240401	140300	251438663	1915	1915	1915	1915	0
280	20240401	140200	251438663	1915	1915	1915	1915	0
281	20240401	140100	251438663	1915	1915	1915	1915	0
282	20240401	140000	251438663	1915	1917	1917	1915	1834
283	20240401	135900	247926001	1916	1916	1916	1916	0
284	20240401	135800	247926001	1916	1916	1916	1916	0
285	20240401	135700	247926001	1916	1916	1916	1916	0
286	20240401	135600	247926001	1916	1916	1916	1916	0
287	20240401	135500	247926001	1916	1916	1916	1916	100
288	20240401	135400	247734401	1918	1918	1918	1918	0
289	20240401	135300	247734401	1918	1918	1918	1918	0
290	20240401	135200	247734401	1918	1918	1918	1918	1
291	20240401	135100	247732483	1916	1916	1916	1916	30
292	20240401	135000	247675003	1915	1916	1916	1915	125
293	20240401	134900	247435627	1915	1917	1917	1915	2856
294	20240401	134800	241966383	1915	1915	1915	1915	0
295	20240401	134700	241966383	1915	1915	1915	1915	0
296	20240401	134600	241966383	1915	1915	1915	1915	0
297	20240401	134500	241966383	1915	1915	1915	1915	0
298	20240401	134400	241966383	1915	1915	1915	1915	0
299	20240401	134300	241966383	1915	1915	1915	1915	0
300	20240401	134200	241966383	1915	1915	1915	1915	0
301	20240401	134100	241966383	1915	1915	1915	1915	0
302	20240401	134000	241966383	1915	1915	1915	1915	0
303	20240401	133900	241966383	1915	1915	1915	1915	0
304	20240401	133800	241966383	1915	1915	1915	1915	948
305	20240401	133700	240150963	1915	1915	1915	1915	0
306	20240401	133600	240150963	1915	1916	1916	1915	10
307	20240401	133500	240131812	1915	1915	1915	1915	0
308	20240401	133400	240131812	1915	1917	1917	1915	1222
309	20240401	133300	237790761	1917	1917	1917	1917	0
310	20240401	133200	237790761	1917	1917	1917	1917	0
311	20240401	133100	237790761	1917	1918	1918	1917	860
312	20240401	133000	236142140	1919	1919	1919	1919	6
313	20240401	132900	236130626	1919	1918	1919	1917	1187
314	20240401	132800	233852894	1916	1917	1917	1916	1937
315	20240401	132700	230139667	1918	1918	1918	1918	0
316	20240401	132600	230139667	1918	1917	1918	1917	4
317	20240401	132500	230131997	1918	1918	1918	1917	1294
318	20240401	132400	227651156	1918	1918	1918	1918	9
319	20240401	132300	227633894	1919	1920	1920	1919	529
320	20240401	132200	226618643	1919	1919	1919	1919	0
321	20240401	132100	226618643	1919	1920	1921	1919	39
322	20240401	132000	226543769	1921	1921	1921	1920	15
323	20240401	131900	226514961	1920	1922	1922	1920	20
324	20240401	131800	226476539	1921	1922	1922	1921	277
325	20240401	131700	225944421	1921	1922	1922	1921	122
326	20240401	131600	225710029	1922	1921	1922	1921	25
327	20240401	131500	225661993	1922	1922	1922	1921	18
328	20240401	131400	225627408	1925	1925	1925	1925	0
329	20240401	131300	225627408	1925	1925	1925	1925	0
330	20240401	131200	225627408	1925	1925	1925	1925	2
331	20240401	131100	225623558	1921	1921	1921	1921	0
332	20240401	131000	225623558	1921	1923	1923	1920	85
333	20240401	130900	225460313	1923	1923	1923	1923	0
334	20240401	130800	225460313	1923	1923	1923	1923	0
335	20240401	130700	225460313	1923	1924	1924	1923	17
336	20240401	130600	225427621	1925	1925	1925	1925	0
337	20240401	130500	225427621	1925	1925	1925	1925	0
338	20240401	130400	225427621	1925	1925	1925	1925	0
339	20240401	130300	225427621	1925	1925	1925	1925	0
340	20240401	130200	225427621	1925	1924	1925	1924	2
341	20240401	130100	225423772	1923	1923	1923	1923	0
342	20240401	130000	225423772	1923	1923	1923	1923	20
343	20240401	125900	225385312	1922	1922	1922	1922	20
344	20240401	125800	225346872	1922	1923	1923	1922	57
345	20240401	125700	225237304	1923	1923	1923	1923	70
346	20240401	125600	225102694	1922	1923	1923	1922	587
347	20240401	125500	223974332	1922	1922	1922	1922	0
348	20240401	125400	223974332	1922	1922	1922	1922	0
349	20240401	125300	223974332	1922	1922	1922	1922	0
350	20240401	125200	223974332	1922	1922	1922	1922	0
351	20240401	125100	223974332	1922	1922	1922	1922	0
352	20240401	125000	223974332	1922	1922	1922	1922	1
353	20240401	124900	223972410	1921	1921	1921	1921	0
354	20240401	124800	223972410	1921	1921	1921	1921	0
355	20240401	124700	223972410	1921	1921	1921	1921	0
356	20240401	124600	223972410	1921	1921	1921	1921	0
357	20240401	124500	223972410	1921	1922	1922	1921	12
358	20240401	124400	223949356	1921	1921	1921	1921	0
359	20240401	124300	223949356	1921	1922	1922	1921	20
360	20240401	124200	223910933	1921	1922	1922	1921	60
361	20240401	124100	223795670	1921	1921	1921	1921	0
362	20240401	124000	223795670	1921	1923	1923	1921	109
363	20240401	123900	223586180	1921	1922	1922	1921	77
364	20240401	123800	223438259	1920	1920	1920	1920	0
365	20240401	123700	223438259	1920	1922	1922	1920	150
366	20240401	123600	223150253	1920	1920	1920	1920	0
367	20240401	123500	223150253	1920	1920	1920	1920	0
368	20240401	123400	223150253	1920	1920	1920	1920	0
369	20240401	123300	223150253	1920	1920	1920	1920	0
370	20240401	123200	223150253	1920	1920	1920	1920	0
371	20240401	123100	223150253	1920	1920	1920	1920	0
372	20240401	123000	223150253	1920	1920	1920	1920	0
373	20240401	122900	223150253	1920	1920	1920	1920	0
374	20240401	122800	223150253	1920	1920	1920	1920	0
375	20240401	122700	223150253	1920	1920	1920	1920	0
376	20240401	122600	223150253	1920	1921	1921	1920	381
377	20240401	122500	222418732	1920	1920	1920	1920	0
378	20240401	122400	222418732	1920	1920	1920	1920	0
379	20240401	122300	222418732	1920	1920	1920	1920	0
380	20240401	122200	222418732	1920	1920	1920	1920	861
381	20240401	122100	220765612	1918	1918	1918	1918	0
382	20240401	122000	220765612	1918	1918	1918	1918	0
383	20240401	121900	220765612	1918	1918	1918	1918	0
384	20240401	121800	220765612	1918	1919	1919	1918	809
385	20240401	121700	219213273	1920	1921	1921	1920	3291
386	20240401	121600	212894453	1921	1922	1922	1921	1106
387	20240401	121500	210769818	1922	1922	1922	1922	0
388	20240401	121400	210769818	1922	1922	1922	1922	2
389	20240401	121300	210765974	1922	1922	1922	1922	7
390	20240401	121200	210752520	1923	1923	1923	1923	1
391	20240401	121100	210750597	1922	1922	1922	1922	0
392	20240401	121000	210750597	1922	1922	1922	1922	50
393	20240401	120900	210654497	1922	1922	1922	1922	0
394	20240401	120800	210654497	1922	1922	1922	1922	0
395	20240401	120700	210654497	1922	1922	1922	1922	795
396	20240401	120600	209126507	1923	1923	1923	1923	0
397	20240401	120500	209126507	1923	1923	1923	1923	117
398	20240401	120400	208901516	1923	1923	1923	1923	0
399	20240401	120300	208901516	1923	1923	1923	1923	0
400	20240401	120200	208901516	1923	1923	1923	1923	0
401	20240401	120100	208901516	1923	1923	1923	1923	100
402	20240401	120000	208709216	1923	1923	1923	1923	0
403	20240401	115900	208709216	1923	1923	1923	1923	0
404	20240401	115800	208709216	1923	1923	1923	1923	0
405	20240401	115700	208709216	1923	1923	1923	1923	0
406	20240401	115600	208709216	1923	1923	1923	1923	0
407	20240401	115500	208709216	1923	1923	1923	1923	500
408	20240401	115400	207747716	1927	1925	1927	1925	12
409	20240401	115300	207724595	1923	1924	1924	1923	359
410	20240401	115200	207033886	1924	1924	1924	1924	165
411	20240401	115100	206716426	1923	1923	1923	1922	670
412	20240401	115000	205428671	1923	1923	1923	1923	0
413	20240401	114900	205428671	1923	1923	1923	1923	0
414	20240401	114800	205428671	1923	1924	1924	1923	92
415	20240401	114700	205251754	1923	1924	1924	1923	62
416	20240401	114600	205132527	1923	1923	1923	1923	51
417	20240401	114500	205034454	1923	1927	1927	1923	4
418	20240401	114400	205026754	1927	1927	1927	1927	21
419	20240401	114300	204986287	1927	1927	1927	1927	0
420	20240401	114200	204986287	1927	1927	1927	1927	1
421	20240401	114100	204984360	1921	1922	1922	1921	200
422	20240401	114000	204600159	1921	1921	1921	1921	0
423	20240401	113900	204600159	1921	1921	1921	1921	0
424	20240401	113800	204600159	1921	1921	1921	1921	0
425	20240401	113700	204600159	1921	1921	1921	1921	0
426	20240401	113600	204600159	1921	1922	1922	1921	104
427	20240401	113500	204400374	1921	1927	1927	1921	3
428	20240401	113400	204394604	1921	1924	1924	1921	101
429	20240401	113300	204200463	1922	1922	1922	1922	0
430	20240401	113200	204200463	1922	1922	1922	1922	0
431	20240401	113100	204200463	1922	1922	1922	1922	0
432	20240401	113000	204200463	1922	1922	1922	1922	0
433	20240401	112900	204200463	1922	1922	1922	1922	0
434	20240401	112800	204200463	1922	1923	1923	1922	1406
435	20240401	112700	201498130	1922	1922	1922	1922	0
436	20240401	112600	201498130	1922	1922	1922	1922	0
437	20240401	112500	201498130	1922	1926	1926	1922	598
438	20240401	112400	200347414	1927	1926	1927	1926	33
439	20240401	112300	200283852	1922	1922	1922	1922	0
440	20240401	112200	200283852	1922	1922	1922	1922	0
441	20240401	112100	200283852	1922	1925	1925	1922	506
442	20240401	112000	199310749	1926	1926	1926	1926	0
443	20240401	111900	199310749	1926	1926	1926	1926	2
444	20240401	111800	199306897	1926	1926	1926	1926	0
445	20240401	111700	199306897	1926	1926	1926	1926	0
446	20240401	111600	199306897	1926	1926	1926	1926	15
447	20240401	111500	199278007	1926	1926	1926	1926	15
448	20240401	111400	199249117	1924	1925	1925	1924	200
449	20240401	111300	198864287	1927	1927	1927	1927	0
450	20240401	111200	198864287	1927	1927	1927	1927	0
451	20240401	111100	198864287	1927	1926	1927	1925	6
452	20240401	111000	198852731	1927	1927	1927	1927	0
453	20240401	110900	198852731	1927	1927	1927	1927	0
454	20240401	110800	198852731	1927	1927	1927	1927	18
455	20240401	110700	198818045	1927	1927	1927	1927	37
456	20240401	110600	198746746	1927	1927	1927	1925	5679
457	20240401	110500	187813753	1926	1926	1926	1926	0
458	20240401	110400	187813753	1926	1926	1926	1926	0
459	20240401	110300	187813753	1926	1926	1926	1926	0
460	20240401	110200	187813753	1926	1926	1926	1926	235
461	20240401	110100	187361143	1926	1926	1926	1926	0
462	20240401	110000	187361143	1926	1927	1927	1926	2243
463	20240401	105900	183039463	1927	1927	1927	1927	587
464	20240401	105800	181908314	1929	1929	1929	1929	16
465	20240401	105700	181877450	1929	1929	1929	1929	5
466	20240401	105600	181867805	1928	1930	1930	1927	1355
467	20240401	105500	179255575	1930	1930	1930	1930	5
468	20240401	105400	179245925	1930	1930	1930	1930	55
469	20240401	105300	179139775	1932	1932	1932	1932	7
470	20240401	105200	179126251	1932	1930	1932	1930	280
471	20240401	105100	178585791	1928	1929	1929	1928	1300
472	20240401	105000	176079390	1928	1929	1929	1928	210
473	20240401	104900	175674302	1929	1929	1929	1929	100
474	20240401	104800	175481402	1930	1930	1930	1930	0
475	20240401	104700	175481402	1930	1930	1930	1930	388
476	20240401	104600	174732562	1930	1930	1930	1930	310
477	20240401	104500	174134262	1931	1932	1932	1931	121
478	20240401	104400	173900590	1932	1932	1932	1932	0
479	20240401	104300	173900590	1932	1932	1932	1932	309
480	20240401	104200	173303602	1932	1930	1932	1930	50
481	20240401	104100	173207018	1928	1928	1928	1928	0
482	20240401	104000	173207018	1928	1928	1928	1928	0
483	20240401	103900	173207018	1928	1929	1929	1928	1316
484	20240401	103800	170669740	1930	1930	1930	1930	0
485	20240401	103700	170669740	1930	1930	1930	1930	751
486	20240401	103600	169220310	1929	1930	1930	1929	200
487	20240401	103500	168834410	1929	1929	1929	1929	100
488	20240401	103400	168641510	1930	1930	1930	1930	644
489	20240401	103300	167398590	1930	1930	1930	1930	856
490	20240401	103200	165746510	1930	1930	1932	1930	25
491	20240401	103100	165698256	1930	1930	1930	1930	72
492	20240401	103000	165559296	1930	1931	1931	1930	111
493	20240401	102900	165345018	1932	1932	1932	1932	331
494	20240401	102800	164705526	1932	1932	1932	1932	0
495	20240401	102700	164705526	1932	1932	1932	1932	0
496	20240401	102600	164705526	1932	1932	1932	1932	50
497	20240401	102500	164608926	1930	1930	1930	1930	87
498	20240401	102400	164441016	1931	1930	1931	1930	83
499	20240401	102300	164280821	1930	1930	1930	1930	0
500	20240401	102200	164280821	1930	1930	1930	1930	3
501	20240401	102100	164275031	1928	1928	1928	1928	0
502	20240401	102000	164275031	1928	1929	1929	1928	2394
503	20240401	101900	159658884	1929	1929	1929	1929	231
504	20240401	101800	159213285	1929	1933	1933	1929	2816
505	20240401	101700	153777576	1935	1935	1935	1935	20
506	20240401	101600	153738876	1935	1935	1935	1933	535
507	20240401	101500	152704651	1934	1934	1934	1934	1042
508	20240401	101400	150689423	1934	1934	1934	1934	0
509	20240401	101300	150689423	1934	1934	1934	1933	565
510	20240401	101200	149597222	1934	1934	1934	1934	87
511	20240401	101100	149428964	1936	1936	1936	1936	9
512	20240401	101000	149411540	1936	1936	1936	1936	0
513	20240401	100900	149411540	1936	1937	1937	1936	229
514	20240401	100800	148968060	1937	1935	1937	1934	3685
515	20240401	100700	141839584	1935	1932	1935	1932	4799
516	20240401	100600	132561835	1932	1930	1932	1929	11
517	20240401	100500	132540612	1932	1932	1932	1932	0
518	20240401	100400	132540612	1932	1932	1932	1932	1
519	20240401	100300	132538680	1932	1932	1932	1932	0
520	20240401	100200	132538680	1932	1932	1932	1932	0
521	20240401	100100	132538680	1932	1932	1932	1932	55
522	20240401	100000	132432420	1933	1933	1933	1933	0
523	20240401	095900	132432420	1933	1933	1933	1933	3
524	20240401	095800	132426621	1929	1929	1929	1929	0
525	20240401	095700	132426621	1929	1928	1929	1928	250
526	20240401	095600	131944421	1934	1933	1935	1933	3465
527	20240401	095500	125240433	1933	1933	1933	1933	665
528	20240401	095400	123954988	1932	1932	1932	1932	3241
529	20240401	095300	117693376	1932	1930	1932	1930	467
530	20240401	095200	116791625	1931	1928	1931	1927	711
531	20240401	095100	115419352	1927	1928	1928	1927	1012
532	20240401	095000	113469216	1928	1928	1928	1928	0
533	20240401	094900	113469216	1928	1928	1928	1928	1
534	20240401	094800	113467288	1927	1927	1927	1927	0
535	20240401	094700	113467288	1927	1928	1931	1927	2122
536	20240401	094600	109375291	1928	1928	1929	1928	379
537	20240401	094500	108644555	1930	1930	1930	1930	0
538	20240401	094400	108644555	1930	1931	1931	1930	448
539	20240401	094300	107779865	1931	1931	1931	1931	1
540	20240401	094200	107777934	1930	1930	1931	1930	254
541	20240401	094100	107287514	1931	1930	1931	1930	901
542	20240401	094000	105548583	1930	1929	1930	1929	2535
543	20240401	093900	100657472	1925	1925	1925	1925	0
544	20240401	093800	100657472	1925	1925	1925	1925	87
545	20240401	093700	100489997	1925	1929	1929	1925	243
546	20240401	093600	100022010	1925	1925	1925	1925	0
547	20240401	093500	100022010	1925	1928	1928	1925	202
548	20240401	093400	99633148	1928	1929	1930	1928	1010
549	20240401	093300	97684853	1929	1929	1929	1929	260
550	20240401	093200	97183313	1930	1930	1930	1930	1
551	20240401	093100	97181383	1925	1925	1925	1925	0
552	20240401	093000	97181383	1925	1925	1925	1925	1
553	20240401	092900	97179458	1924	1924	1930	1924	1425
554	20240401	092800	94437140	1924	1925	1930	1924	321
555	20240401	092700	93819116	1924	1924	1924	1924	2226
556	20240401	092600	89536292	1931	1931	1931	1931	309
557	20240401	092500	88939613	1932	1927	1932	1927	3407
558	20240401	092400	82367435	1927	1922	1927	1922	119
559	20240401	092300	82138622	1927	1922	1927	1921	600
560	20240401	092200	80983021	1921	1929	1929	1921	215
561	20240401	092100	80569886	1920	1929	1930	1920	1036
562	20240401	092000	78577460	1929	1923	1929	1923	2298
563	20240401	091900	74153618	1929	1928	1929	1923	1743
564	20240401	091800	70792352	1928	1926	1928	1925	875
565	20240401	091700	69106712	1925	1923	1926	1923	4935
566	20240401	091600	59611525	1923	1917	1923	1917	16
567	20240401	091500	59580793	1918	1918	1918	1918	0
568	20240401	091400	59580793	1918	1924	1924	1918	1507
569	20240401	091300	56690325	1916	1917	1917	1916	376
570	20240401	091200	55969908	1916	1916	1916	1916	200
571	20240401	091100	55586708	1920	1920	1920	1920	0
572	20240401	091000	55586708	1920	1916	1920	1914	4485
573	20240401	090900	46986880	1916	1918	1918	1916	1094
574	20240401	090800	44890153	1918	1918	1918	1918	58
575	20240401	090700	44778909	1920	1920	1925	1920	1744
576	20240401	090600	41422829	1925	1926	1926	1925	20
577	20240401	090500	41384319	1919	1920	1920	1919	600
578	20240401	090400	40232819	1926	1926	1926	1920	2103
579	20240401	090300	36191180	1931	1932	1932	1931	501
580	20240401	090200	35223748	1926	1933	1935	1926	2952
581	20240401	090100	29517910	1933	1920	1933	1920	9339
582	20240401	090000	11516902	1924	1904	1924	1904	5927