KissMeData/234100/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	202100	393934594	1940	1940	1940	1940	2375
3	20240401	202000	393934594	1940	1940	1940	1940	0
4	20240401	201900	393934594	1940	1940	1940	1940	0
5	20240401	201800	393934594	1940	1940	1940	1940	0
6	20240401	201700	393934594	1940	1940	1940	1940	0
7	20240401	201600	393934594	1940	1940	1940	1940	0
8	20240401	201500	393934594	1940	1940	1940	1940	0
9	20240401	201400	393934594	1940	1940	1940	1940	0
10	20240401	201300	393934594	1940	1940	1940	1940	0
11	20240401	201200	393934594	1940	1940	1940	1940	0
12	20240401	201100	393934594	1940	1940	1940	1940	0
13	20240401	201000	393934594	1940	1940	1940	1940	0
14	20240401	200900	393934594	1940	1940	1940	1940	0
15	20240401	200800	393934594	1940	1940	1940	1940	0
16	20240401	200700	393934594	1940	1940	1940	1940	0
17	20240401	200600	393934594	1940	1940	1940	1940	0
18	20240401	200500	393934594	1940	1940	1940	1940	0
19	20240401	200400	393934594	1940	1940	1940	1940	0
20	20240401	200300	393934594	1940	1940	1940	1940	0
21	20240401	200200	393934594	1940	1940	1940	1940	0
22	20240401	200100	393934594	1940	1940	1940	1940	0
23	20240401	200000	393934594	1940	1940	1940	1940	0
24	20240401	195900	393934594	1940	1940	1940	1940	0
25	20240401	195800	393934594	1940	1940	1940	1940	0
26	20240401	195700	393934594	1940	1940	1940	1940	0
27	20240401	195600	393934594	1940	1940	1940	1940	0
28	20240401	195500	393934594	1940	1940	1940	1940	0
29	20240401	195400	393934594	1940	1940	1940	1940	0
30	20240401	195300	393934594	1940	1940	1940	1940	0
31	20240401	195200	393934594	1940	1940	1940	1940	0
32	20240401	195100	393934594	1940	1940	1940	1940	2375
33	20240401	195000	393934594	1940	1940	1940	1940	0
34	20240401	194900	393934594	1940	1940	1940	1940	0
35	20240401	194800	393934594	1940	1940	1940	1940	0
36	20240401	194700	393934594	1940	1940	1940	1940	0
37	20240401	194600	393934594	1940	1940	1940	1940	0
38	20240401	194500	393934594	1940	1940	1940	1940	0
39	20240401	194400	393934594	1940	1940	1940	1940	0
40	20240401	194300	393934594	1940	1940	1940	1940	0
41	20240401	194200	393934594	1940	1940	1940	1940	0
42	20240401	194100	393934594	1940	1940	1940	1940	0
43	20240401	194000	393934594	1940	1940	1940	1940	0
44	20240401	193900	393934594	1940	1940	1940	1940	0
45	20240401	193800	393934594	1940	1940	1940	1940	0
46	20240401	193700	393934594	1940	1940	1940	1940	0
47	20240401	193600	393934594	1940	1940	1940	1940	0
48	20240401	193500	393934594	1940	1940	1940	1940	0
49	20240401	193400	393934594	1940	1940	1940	1940	0
50	20240401	193300	393934594	1940	1940	1940	1940	0
51	20240401	193200	393934594	1940	1940	1940	1940	0
52	20240401	193100	393934594	1940	1940	1940	1940	0
53	20240401	193000	393934594	1940	1940	1940	1940	0
54	20240401	192900	393934594	1940	1940	1940	1940	0
55	20240401	192800	393934594	1940	1940	1940	1940	0
56	20240401	192700	393934594	1940	1940	1940	1940	0
57	20240401	192600	393934594	1940	1940	1940	1940	0
58	20240401	192500	393934594	1940	1940	1940	1940	0
59	20240401	192400	393934594	1940	1940	1940	1940	0
60	20240401	192300	393934594	1940	1940	1940	1940	0
61	20240401	192200	393934594	1940	1940	1940	1940	0
62	20240401	192100	393934594	1940	1940	1940	1940	2375
63	20240401	192000	393934594	1940	1940	1940	1940	0
64	20240401	191900	393934594	1940	1940	1940	1940	0
65	20240401	191800	393934594	1940	1940	1940	1940	0
66	20240401	191700	393934594	1940	1940	1940	1940	0
67	20240401	191600	393934594	1940	1940	1940	1940	0
68	20240401	191500	393934594	1940	1940	1940	1940	0
69	20240401	191400	393934594	1940	1940	1940	1940	0
70	20240401	191300	393934594	1940	1940	1940	1940	0
71	20240401	191200	393934594	1940	1940	1940	1940	0
72	20240401	191100	393934594	1940	1940	1940	1940	0
73	20240401	191000	393934594	1940	1940	1940	1940	0
74	20240401	190900	393934594	1940	1940	1940	1940	0
75	20240401	190800	393934594	1940	1940	1940	1940	0
76	20240401	190700	393934594	1940	1940	1940	1940	0
77	20240401	190600	393934594	1940	1940	1940	1940	0
78	20240401	190500	393934594	1940	1940	1940	1940	0
79	20240401	190400	393934594	1940	1940	1940	1940	0
80	20240401	190300	393934594	1940	1940	1940	1940	0
81	20240401	190200	393934594	1940	1940	1940	1940	0
82	20240401	190100	393934594	1940	1940	1940	1940	0
83	20240401	190000	393934594	1940	1940	1940	1940	0
84	20240401	185900	393934594	1940	1940	1940	1940	0
85	20240401	185800	393934594	1940	1940	1940	1940	0
86	20240401	185700	393934594	1940	1940	1940	1940	0
87	20240401	185600	393934594	1940	1940	1940	1940	0
88	20240401	185500	393934594	1940	1940	1940	1940	0
89	20240401	185400	393934594	1940	1940	1940	1940	0
90	20240401	185300	393934594	1940	1940	1940	1940	0
91	20240401	185200	393934594	1940	1940	1940	1940	0
92	20240401	185100	393934594	1940	1940	1940	1940	2375
93	20240401	185000	393934594	1940	1940	1940	1940	0
94	20240401	184900	393934594	1940	1940	1940	1940	0
95	20240401	184800	393934594	1940	1940	1940	1940	0
96	20240401	184700	393934594	1940	1940	1940	1940	0
97	20240401	184600	393934594	1940	1940	1940	1940	0
98	20240401	184500	393934594	1940	1940	1940	1940	0
99	20240401	184400	393934594	1940	1940	1940	1940	0
100	20240401	184300	393934594	1940	1940	1940	1940	0
101	20240401	184200	393934594	1940	1940	1940	1940	0
102	20240401	184100	393934594	1940	1940	1940	1940	0
103	20240401	184000	393934594	1940	1940	1940	1940	0
104	20240401	183900	393934594	1940	1940	1940	1940	0
105	20240401	183800	393934594	1940	1940	1940	1940	0
106	20240401	183700	393934594	1940	1940	1940	1940	0
107	20240401	183600	393934594	1940	1940	1940	1940	0
108	20240401	183500	393934594	1940	1940	1940	1940	0
109	20240401	183400	393934594	1940	1940	1940	1940	0
110	20240401	183300	393934594	1940	1940	1940	1940	0
111	20240401	183200	393934594	1940	1940	1940	1940	0
112	20240401	183100	393934594	1940	1940	1940	1940	0
113	20240401	183000	393934594	1940	1940	1940	1940	0
114	20240401	182900	393934594	1940	1940	1940	1940	0
115	20240401	182800	393934594	1940	1940	1940	1940	0
116	20240401	182700	393934594	1940	1940	1940	1940	0
117	20240401	182600	393934594	1940	1940	1940	1940	0
118	20240401	182500	393934594	1940	1940	1940	1940	0
119	20240401	182400	393934594	1940	1940	1940	1940	0
120	20240401	182300	393934594	1940	1940	1940	1940	0
121	20240401	182200	393934594	1940	1940	1940	1940	0
122	20240401	182100	393934594	1940	1940	1940	1940	2375
123	20240401	182000	393934594	1940	1940	1940	1940	0
124	20240401	181900	393934594	1940	1940	1940	1940	0
125	20240401	181800	393934594	1940	1940	1940	1940	0
126	20240401	181700	393934594	1940	1940	1940	1940	0
127	20240401	181600	393934594	1940	1940	1940	1940	0
128	20240401	181500	393934594	1940	1940	1940	1940	0
129	20240401	181400	393934594	1940	1940	1940	1940	0
130	20240401	181300	393934594	1940	1940	1940	1940	0
131	20240401	181200	393934594	1940	1940	1940	1940	0
132	20240401	181100	393934594	1940	1940	1940	1940	0
133	20240401	181000	393934594	1940	1940	1940	1940	0
134	20240401	180900	393934594	1940	1940	1940	1940	0
135	20240401	180800	393934594	1940	1940	1940	1940	0
136	20240401	180700	393934594	1940	1940	1940	1940	0
137	20240401	180600	393934594	1940	1940	1940	1940	0
138	20240401	180500	393934594	1940	1940	1940	1940	0
139	20240401	180400	393934594	1940	1940	1940	1940	0
140	20240401	180300	393934594	1940	1940	1940	1940	0
141	20240401	180200	393934594	1940	1940	1940	1940	0
142	20240401	180100	393934594	1940	1940	1940	1940	0
143	20240401	180000	393934594	1940	1940	1940	1940	0
144	20240401	175900	393934594	1940	1940	1940	1940	0
145	20240401	175800	393934594	1940	1940	1940	1940	0
146	20240401	175700	393934594	1940	1940	1940	1940	0
147	20240401	175600	393934594	1940	1940	1940	1940	0
148	20240401	175500	393934594	1940	1940	1940	1940	0
149	20240401	175400	393934594	1940	1940	1940	1940	0
150	20240401	175300	393934594	1940	1940	1940	1940	0
151	20240401	175200	393934594	1940	1940	1940	1940	0
152	20240401	175100	393934594	1940	1940	1940	1940	2375
153	20240401	175000	393934594	1940	1940	1940	1940	0
154	20240401	174900	393934594	1940	1940	1940	1940	0
155	20240401	174800	393934594	1940	1940	1940	1940	0
156	20240401	174700	393934594	1940	1940	1940	1940	0
157	20240401	174600	393934594	1940	1940	1940	1940	0
158	20240401	174500	393934594	1940	1940	1940	1940	0
159	20240401	174400	393934594	1940	1940	1940	1940	0
160	20240401	174300	393934594	1940	1940	1940	1940	0
161	20240401	174200	393934594	1940	1940	1940	1940	0
162	20240401	174100	393934594	1940	1940	1940	1940	0
163	20240401	174000	393934594	1940	1940	1940	1940	0
164	20240401	173900	393934594	1940	1940	1940	1940	0
165	20240401	173800	393934594	1940	1940	1940	1940	0
166	20240401	173700	393934594	1940	1940	1940	1940	0
167	20240401	173600	393934594	1940	1940	1940	1940	0
168	20240401	173500	393934594	1940	1940	1940	1940	0
169	20240401	173400	393934594	1940	1940	1940	1940	0
170	20240401	173300	393934594	1940	1940	1940	1940	0
171	20240401	173200	393934594	1940	1940	1940	1940	0
172	20240401	173100	393934594	1940	1940	1940	1940	0
173	20240401	173000	393934594	1940	1940	1940	1940	0
174	20240401	172900	393934594	1940	1940	1940	1940	0
175	20240401	172800	393934594	1940	1940	1940	1940	0
176	20240401	172700	393934594	1940	1940	1940	1940	0
177	20240401	172600	393934594	1940	1940	1940	1940	0
178	20240401	172500	393934594	1940	1940	1940	1940	0
179	20240401	172400	393934594	1940	1940	1940	1940	0
180	20240401	172300	393934594	1940	1940	1940	1940	0
181	20240401	172200	393934594	1940	1940	1940	1940	0
182	20240401	172100	393934594	1940	1940	1940	1940	2375
183	20240401	172000	393934594	1940	1940	1940	1940	0
184	20240401	171900	393934594	1940	1940	1940	1940	0
185	20240401	171800	393934594	1940	1940	1940	1940	0
186	20240401	171700	393934594	1940	1940	1940	1940	0
187	20240401	171600	393934594	1940	1940	1940	1940	0
188	20240401	171500	393934594	1940	1940	1940	1940	0
189	20240401	171400	393934594	1940	1940	1940	1940	0
190	20240401	171300	393934594	1940	1940	1940	1940	0
191	20240401	171200	393934594	1940	1940	1940	1940	0
192	20240401	171100	393934594	1940	1940	1940	1940	0
193	20240401	171000	393934594	1940	1940	1940	1940	0
194	20240401	170900	393934594	1940	1940	1940	1940	0
195	20240401	170800	393934594	1940	1940	1940	1940	0
196	20240401	170700	393934594	1940	1940	1940	1940	0
197	20240401	170600	393934594	1940	1940	1940	1940	0
198	20240401	170500	393934594	1940	1940	1940	1940	0
199	20240401	170400	393934594	1940	1940	1940	1940	0
200	20240401	170300	393934594	1940	1940	1940	1940	0
201	20240401	170200	393934594	1940	1940	1940	1940	0
202	20240401	170100	393934594	1940	1940	1940	1940	0
203	20240401	170000	393934594	1940	1940	1940	1940	0
204	20240401	165900	393934594	1940	1940	1940	1940	0
205	20240401	165800	393934594	1940	1940	1940	1940	0
206	20240401	165700	393934594	1940	1940	1940	1940	0
207	20240401	165600	393934594	1940	1940	1940	1940	0
208	20240401	165500	393934594	1940	1940	1940	1940	0
209	20240401	165400	393934594	1940	1940	1940	1940	0
210	20240401	165300	393934594	1940	1940	1940	1940	0
211	20240401	165200	393934594	1940	1940	1940	1940	0
212	20240401	165100	393934594	1940	1940	1940	1940	2375
213	20240401	165000	393934594	1940	1940	1940	1940	0
214	20240401	164900	393934594	1940	1940	1940	1940	0
215	20240401	164800	393934594	1940	1940	1940	1940	0
216	20240401	164700	393934594	1940	1940	1940	1940	0
217	20240401	164600	393934594	1940	1940	1940	1940	0
218	20240401	164500	393934594	1940	1940	1940	1940	0
219	20240401	164400	393934594	1940	1940	1940	1940	0
220	20240401	164300	393934594	1940	1940	1940	1940	0
221	20240401	164200	393934594	1940	1940	1940	1940	0
222	20240401	164100	393934594	1940	1940	1940	1940	0
223	20240401	164000	393934594	1940	1940	1940	1940	0
224	20240401	163900	393934594	1940	1940	1940	1940	0
225	20240401	163800	393934594	1940	1940	1940	1940	0
226	20240401	163700	393934594	1940	1940	1940	1940	0
227	20240401	163600	393934594	1940	1940	1940	1940	0
228	20240401	163500	393934594	1940	1940	1940	1940	0
229	20240401	163400	393934594	1940	1940	1940	1940	0
230	20240401	163300	393934594	1940	1940	1940	1940	0
231	20240401	163200	393934594	1940	1940	1940	1940	0
232	20240401	163100	393934594	1940	1940	1940	1940	0
233	20240401	163000	393934594	1940	1940	1940	1940	0
234	20240401	162900	393934594	1940	1940	1940	1940	0
235	20240401	162800	393934594	1940	1940	1940	1940	0
236	20240401	162700	393934594	1940	1940	1940	1940	0
237	20240401	162600	393934594	1940	1940	1940	1940	0
238	20240401	162500	393934594	1940	1940	1940	1940	0
239	20240401	162400	393934594	1940	1940	1940	1940	0
240	20240401	162300	393934594	1940	1940	1940	1940	0
241	20240401	162200	393934594	1940	1940	1940	1940	0
242	20240401	162100	393934594	1940	1940	1940	1940	2375
243	20240401	162000	393934594	1940	1940	1940	1940	0
244	20240401	161900	393934594	1940	1940	1940	1940	0
245	20240401	161800	393934594	1940	1940	1940	1940	0
246	20240401	161700	393934594	1940	1940	1940	1940	0
247	20240401	161600	393934594	1940	1940	1940	1940	0
248	20240401	161500	393934594	1940	1940	1940	1940	0
249	20240401	161400	393934594	1940	1940	1940	1940	0
250	20240401	161300	393934594	1940	1940	1940	1940	0
251	20240401	161200	393934594	1940	1940	1940	1940	0
252	20240401	161100	393934594	1940	1940	1940	1940	0
253	20240401	161000	393934594	1940	1940	1940	1940	0
254	20240401	160900	393934594	1940	1940	1940	1940	0
255	20240401	160800	393934594	1940	1940	1940	1940	0
256	20240401	160700	393934594	1940	1940	1940	1940	0
257	20240401	160600	393934594	1940	1940	1940	1940	0
258	20240401	160500	393934594	1940	1940	1940	1940	0
259	20240401	160400	393934594	1940	1940	1940	1940	0
260	20240401	160300	393934594	1940	1940	1940	1940	0
261	20240401	160200	393934594	1940	1940	1940	1940	0
262	20240401	160100	393934594	1940	1940	1940	1940	0
263	20240401	160000	393934594	1940	1940	1940	1940	0
264	20240401	155900	393934594	1940	1940	1940	1940	0
265	20240401	155800	393934594	1940	1940	1940	1940	0
266	20240401	155700	393934594	1940	1940	1940	1940	0
267	20240401	155600	393934594	1940	1940	1940	1940	0
268	20240401	155500	393934594	1940	1940	1940	1940	0
269	20240401	155400	393934594	1940	1940	1940	1940	0
270	20240401	155300	393934594	1940	1940	1940	1940	0
271	20240401	155200	393934594	1940	1940	1940	1940	0
272	20240401	155100	393934594	1940	1940	1940	1940	2375
273	20240401	155000	393934594	1940	1940	1940	1940	0
274	20240401	154900	393934594	1940	1940	1940	1940	0
275	20240401	154800	393934594	1940	1940	1940	1940	0
276	20240401	154700	393934594	1940	1940	1940	1940	0
277	20240401	154600	393934594	1940	1940	1940	1940	0
278	20240401	154500	393934594	1940	1940	1940	1940	0
279	20240401	154400	393934594	1940	1940	1940	1940	0
280	20240401	154300	393934594	1940	1940	1940	1940	0
281	20240401	154200	393934594	1940	1940	1940	1940	0
282	20240401	154100	393934594	1940	1940	1940	1940	0
283	20240401	154000	393934594	1940	1940	1940	1940	0
284	20240401	153900	393934594	1940	1940	1940	1940	0
285	20240401	153800	393934594	1940	1940	1940	1940	0
286	20240401	153700	393934594	1940	1940	1940	1940	0
287	20240401	153600	393934594	1940	1940	1940	1940	0
288	20240401	153500	393934594	1940	1940	1940	1940	0
289	20240401	153400	393934594	1940	1940	1940	1940	0
290	20240401	153300	393934594	1940	1940	1940	1940	0
291	20240401	153200	393934594	1940	1940	1940	1940	0
292	20240401	153100	393934594	1940	1940	1940	1940	0
293	20240401	153000	393934594	1940	1940	1940	1940	2375
294	20240401	152900	389327094	1944	1944	1944	1944	0
295	20240401	152800	389327094	1944	1944	1944	1944	0
296	20240401	152700	389327094	1944	1944	1944	1944	0
297	20240401	152600	389327094	1944	1944	1944	1944	0
298	20240401	152500	389327094	1944	1944	1944	1944	0
299	20240401	152400	389327094	1944	1944	1944	1944	0
300	20240401	152300	389327094	1944	1944	1944	1944	0
301	20240401	152200	389327094	1944	1944	1944	1944	0
302	20240401	152100	389327094	1944	1944	1944	1944	0
303	20240401	152000	389327094	1944	1944	1944	1944	0
304	20240401	151900	389327094	1944	1943	1944	1943	1209
305	20240401	151800	386977685	1943	1943	1943	1943	0
306	20240401	151700	386977685	1943	1943	1943	1943	0
307	20240401	151600	386977685	1943	1943	1943	1943	250
308	20240401	151500	386491935	1943	1943	1943	1943	0
309	20240401	151400	386491935	1943	1943	1943	1943	0
310	20240401	151300	386491935	1943	1944	1944	1943	129
311	20240401	151200	386241287	1935	1943	1944	1935	53
312	20240401	151100	386138715	1938	1938	1938	1938	2565
313	20240401	151000	381167745	1938	1939	1939	1938	1000
314	20240401	150900	379229674	1939	1939	1939	1939	0
315	20240401	150800	379229674	1939	1939	1939	1939	0
316	20240401	150700	379229674	1939	1939	1939	1939	142
317	20240401	150600	378954336	1939	1939	1939	1939	1
318	20240401	150500	378952397	1945	1945	1945	1945	0
319	20240401	150400	378952397	1945	1945	1945	1945	0
320	20240401	150300	378952397	1945	1945	1945	1945	0
321	20240401	150200	378952397	1945	1945	1945	1945	0
322	20240401	150100	378952397	1945	1943	1945	1943	6141
323	20240401	150000	367013995	1943	1942	1943	1938	2018
324	20240401	145900	363094381	1942	1942	1942	1942	44
325	20240401	145800	363008933	1942	1942	1942	1942	0
326	20240401	145700	363008933	1942	1942	1942	1942	100
327	20240401	145600	362814733	1942	1942	1942	1942	1
328	20240401	145500	362812791	1935	1935	1935	1935	303
329	20240401	145400	362226486	1942	1942	1942	1942	1
330	20240401	145300	362224544	1941	1941	1941	1941	501
331	20240401	145200	361252103	1931	1941	1941	1931	138
332	20240401	145100	360985597	1942	1942	1942	1942	1
333	20240401	145000	360983655	1931	1931	1931	1931	1
334	20240401	144900	360981724	1943	1930	1943	1930	101
335	20240401	144800	360786781	1932	1933	1933	1932	7691
336	20240401	144700	345924189	1946	1946	1946	1946	0
337	20240401	144600	345924189	1946	1939	1946	1939	2261
338	20240401	144500	341528391	1939	1939	1939	1939	1
339	20240401	144400	341526452	1930	1946	1946	1930	6358
340	20240401	144300	329246291	1947	1947	1947	1930	5209
341	20240401	144200	319180472	1949	1948	1949	1948	3021
342	20240401	144100	313294592	1943	1943	1943	1943	2014
343	20240401	144000	309381390	1949	1949	1949	1949	0
344	20240401	143900	309381390	1949	1945	1949	1944	1679
345	20240401	143800	306112829	1945	1946	1946	1945	6
346	20240401	143700	306101156	1947	1947	1948	1944	1310
347	20240401	143600	303553073	1947	1943	1947	1943	8493
348	20240401	143500	287029231	1943	1938	1943	1938	5785
349	20240401	143400	275803967	1938	1937	1938	1933	3392
350	20240401	143300	269232977	1936	1936	1936	1936	139
351	20240401	143200	268963873	1936	1933	1936	1933	5059
352	20240401	143100	259173297	1933	1933	1933	1933	5
353	20240401	143000	259163632	1933	1933	1933	1933	0
354	20240401	142900	259163632	1933	1933	1933	1933	1
355	20240401	142800	259161699	1931	1931	1931	1931	1521
356	20240401	142700	256224648	1931	1932	1932	1931	517
357	20240401	142600	255226298	1933	1933	1933	1933	0
358	20240401	142500	255226298	1933	1932	1933	1932	5
359	20240401	142400	255216637	1933	1933	1933	1933	0
360	20240401	142300	255216637	1933	1933	1933	1933	0
361	20240401	142200	255216637	1933	1933	1933	1933	0
362	20240401	142100	255216637	1933	1933	1933	1933	0
363	20240401	142000	255216637	1933	1932	1933	1932	258
364	20240401	141900	254717926	1932	1932	1932	1932	8
365	20240401	141800	254702470	1933	1933	1933	1933	0
366	20240401	141700	254702470	1933	1933	1933	1933	0
367	20240401	141600	254702470	1933	1933	1933	1933	1
368	20240401	141500	254700537	1933	1933	1933	1933	0
369	20240401	141400	254700537	1933	1933	1933	1933	32
370	20240401	141300	254638681	1933	1933	1933	1933	1
371	20240401	141200	254636748	1933	1933	1933	1933	0
372	20240401	141100	254636748	1933	1933	1933	1933	268
373	20240401	141000	254118704	1934	1934	1934	1934	0
374	20240401	140900	254118704	1934	1934	1934	1934	0
375	20240401	140800	254118704	1934	1934	1934	1934	0
376	20240401	140700	254118704	1934	1934	1934	1934	3
377	20240401	140600	254112902	1934	1935	1935	1934	7
378	20240401	140500	254099358	1933	1935	1935	1933	127
379	20240401	140400	253853828	1935	1935	1935	1935	100
380	20240401	140300	253660328	1935	1935	1935	1935	0
381	20240401	140200	253660328	1935	1935	1935	1935	1526
382	20240401	140100	250707518	1935	1934	1935	1933	41
383	20240401	140000	250628227	1934	1934	1934	1934	0
384	20240401	135900	250628227	1934	1934	1934	1934	2
385	20240401	135800	250624359	1934	1933	1934	1933	2575
386	20240401	135700	245645848	1930	1930	1930	1930	66
387	20240401	135600	245518468	1930	1931	1931	1930	517
388	20240401	135500	244520614	1933	1933	1933	1933	0
389	20240401	135400	244520614	1933	1933	1933	1933	0
390	20240401	135300	244520614	1933	1933	1933	1933	0
391	20240401	135200	244520614	1933	1933	1933	1933	1
392	20240401	135100	244518681	1931	1931	1931	1931	0
393	20240401	135000	244518681	1931	1931	1931	1931	76
394	20240401	134900	244371925	1931	1931	1931	1931	0
395	20240401	134800	244371925	1931	1932	1932	1931	295
396	20240401	134700	243802221	1933	1933	1933	1933	0
397	20240401	134600	243802221	1933	1932	1933	1932	109
398	20240401	134500	243591629	1933	1933	1933	1933	200
399	20240401	134400	243205029	1933	1933	1933	1933	0
400	20240401	134300	243205029	1933	1933	1933	1933	0
401	20240401	134200	243205029	1933	1932	1933	1932	4
402	20240401	134100	243197300	1932	1932	1932	1932	0
403	20240401	134000	243197300	1932	1932	1932	1932	1
404	20240401	133900	243195368	1932	1932	1932	1932	40
405	20240401	133800	243118088	1932	1932	1932	1932	0
406	20240401	133700	243118088	1932	1932	1932	1932	0
407	20240401	133600	243118088	1932	1932	1932	1932	0
408	20240401	133500	243118088	1932	1931	1932	1931	2227
409	20240401	133400	238815585	1932	1932	1932	1932	562
410	20240401	133300	237729801	1932	1932	1932	1932	0
411	20240401	133200	237729801	1932	1932	1932	1932	0
412	20240401	133100	237729801	1932	1932	1932	1932	0
413	20240401	133000	237729801	1932	1933	1933	1932	1803
414	20240401	132900	234246394	1933	1932	1933	1932	110
415	20240401	132800	234033773	1932	1932	1932	1932	202
416	20240401	132700	233643509	1932	1930	1932	1930	51
417	20240401	132600	233545077	1930	1930	1930	1930	410
418	20240401	132500	232753777	1930	1930	1930	1930	0
419	20240401	132400	232753777	1930	1932	1932	1930	159
420	20240401	132300	232446768	1932	1932	1932	1932	51
421	20240401	132200	232348236	1932	1933	1933	1932	201
422	20240401	132100	231959704	1933	1933	1933	1933	0
423	20240401	132000	231959704	1933	1933	1933	1933	100
424	20240401	131900	231766404	1933	1933	1933	1933	7
425	20240401	131800	231752873	1933	1933	1933	1933	0
426	20240401	131700	231752873	1933	1933	1933	1933	0
427	20240401	131600	231752873	1933	1933	1933	1933	11
428	20240401	131500	231731610	1932	1932	1932	1932	33
429	20240401	131400	231667854	1932	1932	1933	1932	284
430	20240401	131300	231119165	1932	1932	1932	1932	0
431	20240401	131200	231119165	1932	1932	1932	1932	0
432	20240401	131100	231119165	1932	1931	1932	1931	123
433	20240401	131000	230881623	1931	1931	1931	1931	0
434	20240401	130900	230881623	1931	1931	1931	1931	100
435	20240401	130800	230688523	1931	1931	1931	1931	0
436	20240401	130700	230688523	1931	1931	1931	1931	0
437	20240401	130600	230688523	1931	1930	1931	1930	29
438	20240401	130500	230632551	1931	1931	1931	1931	538
439	20240401	130400	229593673	1930	1930	1930	1930	102
440	20240401	130300	229396813	1930	1930	1930	1930	0
441	20240401	130200	229396813	1930	1930	1930	1930	5
442	20240401	130100	229387163	1931	1931	1931	1931	1
443	20240401	130000	229385232	1928	1928	1928	1928	0
444	20240401	125900	229385232	1928	1928	1928	1928	2
445	20240401	125800	229381376	1928	1928	1928	1928	300
446	20240401	125700	228802976	1928	1928	1928	1928	0
447	20240401	125600	228802976	1928	1928	1928	1928	50
448	20240401	125500	228706576	1931	1931	1931	1931	0
449	20240401	125400	228706576	1931	1931	1931	1931	0
450	20240401	125300	228706576	1931	1931	1931	1931	0
451	20240401	125200	228706576	1931	1931	1931	1931	20
452	20240401	125100	228667956	1931	1931	1931	1931	11
453	20240401	125000	228646715	1928	1928	1928	1928	1000
454	20240401	124900	226718715	1928	1928	1928	1928	0
455	20240401	124800	226718715	1928	1928	1928	1928	0
456	20240401	124700	226718715	1928	1928	1928	1928	1
457	20240401	124600	226716787	1930	1929	1930	1929	92
458	20240401	124500	226539268	1929	1929	1929	1929	742
459	20240401	124400	225107950	1928	1927	1928	1927	620
460	20240401	124300	223913003	1929	1929	1929	1929	0
461	20240401	124200	223913003	1929	1928	1929	1928	3165
462	20240401	124100	217807768	1927	1927	1927	1927	3
463	20240401	124000	217801987	1928	1928	1928	1928	4
464	20240401	123900	217794275	1928	1928	1928	1927	2418
465	20240401	123800	213134586	1929	1929	1929	1929	520
466	20240401	123700	212131506	1929	1929	1929	1929	0
467	20240401	123600	212131506	1929	1929	1929	1929	10
468	20240401	123500	212112216	1929	1929	1929	1929	0
469	20240401	123400	212112216	1929	1929	1929	1929	513
470	20240401	123300	211122639	1927	1927	1927	1927	0
471	20240401	123200	211122639	1927	1928	1928	1927	1500
472	20240401	123100	208232120	1929	1929	1929	1929	4
473	20240401	123000	208224404	1928	1928	1928	1928	292
474	20240401	122900	207661428	1928	1929	1929	1928	11
475	20240401	122800	207640217	1927	1927	1927	1927	0
476	20240401	122700	207640217	1927	1927	1927	1927	0
477	20240401	122600	207640217	1927	1927	1927	1927	1219
478	20240401	122500	205291204	1927	1928	1928	1927	747
479	20240401	122400	203851728	1928	1928	1928	1928	20
480	20240401	122300	203813168	1928	1928	1928	1928	0
481	20240401	122200	203813168	1928	1928	1928	1928	0
482	20240401	122100	203813168	1928	1928	1928	1928	0
483	20240401	122000	203813168	1928	1928	1928	1928	1
484	20240401	121900	203811240	1929	1929	1929	1929	2
485	20240401	121800	203807382	1929	1929	1929	1929	0
486	20240401	121700	203807382	1929	1929	1929	1929	0
487	20240401	121600	203807382	1929	1929	1929	1929	1
488	20240401	121500	203805453	1927	1927	1927	1927	54
489	20240401	121400	203701395	1927	1927	1927	1927	0
490	20240401	121300	203701395	1927	1928	1929	1927	1100
491	20240401	121200	201581568	1927	1927	1927	1927	700
492	20240401	121100	200232668	1928	1928	1928	1928	2
493	20240401	121000	200228812	1927	1927	1927	1927	0
494	20240401	120900	200228812	1927	1927	1927	1927	0
495	20240401	120800	200228812	1927	1927	1927	1927	0
496	20240401	120700	200228812	1927	1927	1927	1927	0
497	20240401	120600	200228812	1927	1927	1927	1927	0
498	20240401	120500	200228812	1927	1927	1927	1927	193
499	20240401	120400	199856901	1927	1927	1927	1927	0
500	20240401	120300	199856901	1927	1927	1927	1927	1
501	20240401	120200	199854974	1928	1928	1928	1928	31
502	20240401	120100	199795206	1930	1930	1930	1930	101
503	20240401	120000	199600276	1931	1931	1931	1931	0
504	20240401	115900	199600276	1931	1931	1931	1931	0
505	20240401	115800	199600276	1931	1931	1931	1931	40
506	20240401	115700	199523036	1931	1930	1931	1930	300
507	20240401	115600	198943824	1931	1931	1931	1931	0
508	20240401	115500	198943824	1931	1931	1931	1931	0
509	20240401	115400	198943824	1931	1931	1931	1931	0
510	20240401	115300	198943824	1931	1931	1931	1931	0
511	20240401	115200	198943824	1931	1931	1931	1931	0
512	20240401	115100	198943824	1931	1930	1931	1930	302
513	20240401	115000	198360941	1926	1930	1930	1926	232
514	20240401	114900	197913613	1930	1930	1930	1930	0
515	20240401	114800	197913613	1930	1930	1930	1930	10
516	20240401	114700	197894313	1930	1930	1930	1930	0
517	20240401	114600	197894313	1930	1930	1930	1930	0
518	20240401	114500	197894313	1930	1930	1930	1930	0
519	20240401	114400	197894313	1930	1930	1930	1930	0
520	20240401	114300	197894313	1930	1930	1930	1930	0
521	20240401	114200	197894313	1930	1930	1930	1930	2
522	20240401	114100	197890453	1929	1929	1929	1929	0
523	20240401	114000	197890453	1929	1929	1929	1929	0
524	20240401	113900	197890453	1929	1929	1929	1929	10
525	20240401	113800	197871163	1930	1929	1930	1929	331
526	20240401	113700	197232663	1929	1929	1929	1929	100
527	20240401	113600	197039763	1929	1928	1929	1928	100
528	20240401	113500	196846918	1929	1927	1929	1927	19
529	20240401	113400	196810302	1927	1926	1927	1926	1024
530	20240401	113300	194838072	1927	1927	1927	1927	8
531	20240401	113200	194822656	1927	1927	1927	1927	2
532	20240401	113100	194818802	1927	1928	1928	1927	1477
533	20240401	113000	191972518	1928	1929	1929	1928	13
534	20240401	112900	191947451	1929	1929	1929	1929	0
535	20240401	112800	191947451	1929	1929	1929	1929	5
536	20240401	112700	191937806	1929	1929	1929	1929	10
537	20240401	112600	191918516	1929	1929	1929	1929	0
538	20240401	112500	191918516	1929	1929	1929	1929	5
539	20240401	112400	191908871	1929	1929	1929	1929	0
540	20240401	112300	191908871	1929	1929	1929	1929	0
541	20240401	112200	191908871	1929	1929	1929	1929	0
542	20240401	112100	191908871	1929	1929	1929	1929	0
543	20240401	112000	191908871	1929	1929	1929	1929	0
544	20240401	111900	191908871	1929	1929	1929	1929	2
545	20240401	111800	191905013	1927	1928	1928	1927	1000
546	20240401	111700	189977378	1928	1928	1928	1928	375
547	20240401	111600	189254378	1928	1928	1928	1928	0
548	20240401	111500	189254378	1928	1928	1928	1928	149
549	20240401	111400	188967106	1928	1928	1928	1928	0
550	20240401	111300	188967106	1928	1930	1930	1928	501
551	20240401	111200	188001176	1927	1927	1927	1927	0
552	20240401	111100	188001176	1927	1927	1927	1927	0
553	20240401	111000	188001176	1927	1927	1927	1927	0
554	20240401	110900	188001176	1927	1927	1927	1927	0
555	20240401	110800	188001176	1927	1927	1927	1927	0
556	20240401	110700	188001176	1927	1927	1927	1927	0
557	20240401	110600	188001176	1927	1930	1930	1927	144
558	20240401	110500	187723681	1927	1929	1929	1927	560
559	20240401	110400	186644350	1929	1930	1930	1929	32
560	20240401	110300	186582591	1929	1930	1930	1929	2
561	20240401	110200	186578732	1928	1928	1928	1928	900
562	20240401	110100	184843532	1928	1930	1930	1928	6180
563	20240401	110000	172925098	1929	1932	1932	1929	8538
564	20240401	105900	156440938	1933	1933	1933	1933	14
565	20240401	105800	156413876	1933	1933	1933	1933	19
566	20240401	105700	156377149	1933	1933	1933	1933	1
567	20240401	105600	156375216	1933	1933	1933	1933	0
568	20240401	105500	156375216	1933	1934	1934	1933	4
569	20240401	105400	156367483	1933	1933	1933	1933	0
570	20240401	105300	156367483	1933	1934	1934	1932	243
571	20240401	105200	155897604	1934	1934	1934	1934	500
572	20240401	105100	154930604	1934	1934	1934	1934	16
573	20240401	105000	154899660	1934	1932	1934	1932	1727
574	20240401	104900	151562196	1934	1934	1934	1934	5
575	20240401	104800	151552526	1934	1934	1934	1934	0
576	20240401	104700	151552526	1934	1934	1934	1934	5
577	20240401	104600	151542856	1932	1932	1932	1932	2
578	20240401	104500	151538992	1935	1932	1935	1932	2
579	20240401	104400	151535125	1935	1935	1935	1935	5
580	20240401	104300	151525450	1935	1934	1935	1934	22
581	20240401	104200	151482881	1935	1932	1935	1932	1798
582	20240401	104100	148009127	1931	1931	1931	1931	1000
583	20240401	104000	146078127	1931	1931	1931	1931	300
584	20240401	103900	145498827	1931	1931	1931	1931	0
585	20240401	103800	145498827	1931	1931	1931	1931	500
586	20240401	103700	144533327	1932	1932	1932	1932	0
587	20240401	103600	144533327	1932	1935	1935	1932	83
588	20240401	103500	144372968	1932	1934	1934	1932	1700
589	20240401	103400	141085478	1934	1935	1935	1934	405
590	20240401	103300	140302207	1935	1935	1935	1935	6
591	20240401	103200	140290597	1935	1934	1935	1934	61
592	20240401	103100	140172614	1934	1934	1934	1934	300
593	20240401	103000	139592414	1934	1934	1934	1934	0
594	20240401	102900	139592414	1934	1934	1934	1934	10
595	20240401	102800	139573074	1934	1934	1934	1934	61
596	20240401	102700	139455100	1934	1934	1934	1934	200
597	20240401	102600	139068300	1935	1935	1935	1935	0
598	20240401	102500	139068300	1935	1935	1935	1935	3
599	20240401	102400	139062495	1935	1935	1935	1935	11
600	20240401	102300	139041210	1935	1934	1935	1934	136
601	20240401	102200	138778185	1935	1935	1935	1935	2
602	20240401	102100	138774315	1935	1934	1935	1934	182
603	20240401	102000	138422326	1934	1933	1934	1932	1502
604	20240401	101900	135519953	1934	1934	1934	1934	90
605	20240401	101800	135345893	1934	1935	1935	1934	1094
606	20240401	101700	133230067	1934	1935	1935	1934	51
607	20240401	101600	133131432	1935	1935	1935	1935	101
608	20240401	101500	132935997	1935	1935	1935	1935	5
609	20240401	101400	132926322	1936	1936	1936	1936	200
610	20240401	101300	132539122	1936	1932	1936	1932	5721
611	20240401	101200	121477847	1932	1932	1932	1932	1002
612	20240401	101100	119541983	1932	1929	1932	1929	51
613	20240401	101000	119443601	1932	1932	1932	1932	0
614	20240401	100900	119443601	1932	1932	1932	1932	0
615	20240401	100800	119443601	1932	1930	1932	1928	126
616	20240401	100700	119200667	1932	1932	1932	1932	5
617	20240401	100600	119191007	1933	1928	1933	1928	1007
618	20240401	100500	117249246	1928	1933	1933	1928	556
619	20240401	100400	116177228	1928	1928	1928	1928	1000
620	20240401	100300	114249228	1933	1928	1933	1928	501
621	20240401	100200	113283295	1928	1930	1933	1928	1092
622	20240401	100100	111175866	1930	1930	1930	1930	1200
623	20240401	100000	108859866	1930	1929	1930	1928	10
624	20240401	095900	108840573	1929	1930	1930	1929	168
625	20240401	095800	108516338	1930	1930	1930	1930	314
626	20240401	095700	107910318	1936	1936	1936	1936	0
627	20240401	095600	107910318	1936	1936	1936	1936	0
628	20240401	095500	107910318	1936	1936	1936	1936	0
629	20240401	095400	107910318	1936	1932	1936	1932	41
630	20240401	095300	107831042	1936	1936	1936	1936	21
631	20240401	095200	107790386	1936	1936	1936	1936	0
632	20240401	095100	107790386	1936	1936	1936	1936	15
633	20240401	095000	107761346	1936	1927	1936	1927	876
634	20240401	094900	106068619	1926	1926	1926	1926	1
635	20240401	094800	106066693	1933	1933	1933	1933	50
636	20240401	094700	105970043	1935	1931	1935	1931	5802
637	20240401	094600	94755530	1930	1930	1930	1930	6
638	20240401	094500	94743950	1925	1926	1931	1925	405
639	20240401	094400	93963988	1926	1931	1931	1926	407
640	20240401	094300	93180091	1932	1932	1932	1932	9
641	20240401	094200	93162703	1932	1932	1932	1932	120
642	20240401	094100	92930863	1932	1932	1932	1932	50
643	20240401	094000	92834263	1934	1934	1934	1934	0
644	20240401	093900	92834263	1934	1926	1934	1926	5
645	20240401	093800	92824625	1925	1925	1925	1925	508
646	20240401	093700	91846725	1934	1933	1934	1933	17
647	20240401	093600	91813852	1931	1926	1931	1926	7801
648	20240401	093500	76776677	1927	1927	1927	1927	0
649	20240401	093400	76776677	1927	1927	1927	1927	34
650	20240401	093300	76711159	1927	1925	1927	1923	1401
651	20240401	093200	74016387	1927	1927	1927	1927	45
652	20240401	093100	73929672	1928	1928	1928	1928	0
653	20240401	093000	73929672	1928	1928	1928	1928	0
654	20240401	092900	73929672	1928	1928	1928	1928	6
655	20240401	092800	73918104	1923	1923	1923	1923	181
656	20240401	092700	73570041	1922	1928	1928	1922	191
657	20240401	092600	73202933	1923	1923	1923	1923	700
658	20240401	092500	71856833	1923	1923	1923	1923	0
659	20240401	092400	71856833	1923	1923	1923	1923	0
660	20240401	092300	71856833	1923	1928	1928	1923	9
661	20240401	092200	71839521	1923	1928	1928	1923	460
662	20240401	092100	70953646	1924	1928	1928	1924	5056
663	20240401	092000	61225622	1928	1928	1928	1928	448
664	20240401	091900	60361878	1928	1928	1928	1928	1
665	20240401	091800	60359950	1924	1924	1924	1924	0
666	20240401	091700	60359950	1924	1928	1928	1924	285
667	20240401	091600	59811606	1929	1924	1929	1924	35
668	20240401	091500	59744186	1929	1929	1929	1929	0
669	20240401	091400	59744186	1929	1929	1929	1929	2100
670	20240401	091300	55693286	1929	1924	1930	1924	131
671	20240401	091200	55441206	1926	1928	1928	1925	2440
672	20240401	091100	50742823	1930	1929	1934	1929	2448
673	20240401	091000	46014480	1928	1928	1929	1928	797
674	20240401	090900	44477856	1927	1927	1927	1927	73
675	20240401	090800	44337185	1925	1924	1925	1924	1207
676	20240401	090700	42014709	1924	1920	1925	1915	3847
677	20240401	090600	34612959	1920	1923	1923	1920	4227
678	20240401	090500	26492151	1923	1922	1923	1922	207
679	20240401	090400	26094175	1923	1921	1923	1920	4822
680	20240401	090300	16835472	1921	1914	1922	1914	314
681	20240401	090200	16233619	1914	1921	1924	1913	1219
682	20240401	090100	13897015	1921	1913	1921	1913	298
683	20240401	090000	13325156	1912	1911	1918	1911	6971