KissMeData/014190/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	185400	554434277	1795	1795	1795	1795	3111
3	20240403	185300	554434277	1795	1795	1795	1795	0
4	20240403	185200	554434277	1795	1795	1795	1795	0
5	20240403	185100	554434277	1795	1795	1795	1795	0
6	20240403	185000	554434277	1795	1795	1795	1795	0
7	20240403	184900	554434277	1795	1795	1795	1795	0
8	20240403	184800	554434277	1795	1795	1795	1795	0
9	20240403	184700	554434277	1795	1795	1795	1795	0
10	20240403	184600	554434277	1795	1795	1795	1795	0
11	20240403	184500	554434277	1795	1795	1795	1795	0
12	20240403	184400	554434277	1795	1795	1795	1795	0
13	20240403	184300	554434277	1795	1795	1795	1795	0
14	20240403	184200	554434277	1795	1795	1795	1795	0
15	20240403	184100	554434277	1795	1795	1795	1795	0
16	20240403	184000	554434277	1795	1795	1795	1795	0
17	20240403	183900	554434277	1795	1795	1795	1795	0
18	20240403	183800	554434277	1795	1795	1795	1795	0
19	20240403	183700	554434277	1795	1795	1795	1795	0
20	20240403	183600	554434277	1795	1795	1795	1795	0
21	20240403	183500	554434277	1795	1795	1795	1795	0
22	20240403	183400	554434277	1795	1795	1795	1795	0
23	20240403	183300	554434277	1795	1795	1795	1795	0
24	20240403	183200	554434277	1795	1795	1795	1795	0
25	20240403	183100	554434277	1795	1795	1795	1795	0
26	20240403	183000	554434277	1795	1795	1795	1795	0
27	20240403	182900	554434277	1795	1795	1795	1795	0
28	20240403	182800	554434277	1795	1795	1795	1795	0
29	20240403	182700	554434277	1795	1795	1795	1795	0
30	20240403	182600	554434277	1795	1795	1795	1795	0
31	20240403	182500	554434277	1795	1795	1795	1795	0
32	20240403	182400	554434277	1795	1795	1795	1795	3111
33	20240403	182300	554434277	1795	1795	1795	1795	0
34	20240403	182200	554434277	1795	1795	1795	1795	0
35	20240403	182100	554434277	1795	1795	1795	1795	0
36	20240403	182000	554434277	1795	1795	1795	1795	0
37	20240403	181900	554434277	1795	1795	1795	1795	0
38	20240403	181800	554434277	1795	1795	1795	1795	0
39	20240403	181700	554434277	1795	1795	1795	1795	0
40	20240403	181600	554434277	1795	1795	1795	1795	0
41	20240403	181500	554434277	1795	1795	1795	1795	0
42	20240403	181400	554434277	1795	1795	1795	1795	0
43	20240403	181300	554434277	1795	1795	1795	1795	0
44	20240403	181200	554434277	1795	1795	1795	1795	0
45	20240403	181100	554434277	1795	1795	1795	1795	0
46	20240403	181000	554434277	1795	1795	1795	1795	0
47	20240403	180900	554434277	1795	1795	1795	1795	0
48	20240403	180800	554434277	1795	1795	1795	1795	0
49	20240403	180700	554434277	1795	1795	1795	1795	0
50	20240403	180600	554434277	1795	1795	1795	1795	0
51	20240403	180500	554434277	1795	1795	1795	1795	0
52	20240403	180400	554434277	1795	1795	1795	1795	0
53	20240403	180300	554434277	1795	1795	1795	1795	0
54	20240403	180200	554434277	1795	1795	1795	1795	0
55	20240403	180100	554434277	1795	1795	1795	1795	0
56	20240403	180000	554434277	1795	1795	1795	1795	0
57	20240403	175900	554434277	1795	1795	1795	1795	0
58	20240403	175800	554434277	1795	1795	1795	1795	0
59	20240403	175700	554434277	1795	1795	1795	1795	0
60	20240403	175600	554434277	1795	1795	1795	1795	0
61	20240403	175500	554434277	1795	1795	1795	1795	0
62	20240403	175400	554434277	1795	1795	1795	1795	3111
63	20240403	175300	554434277	1795	1795	1795	1795	0
64	20240403	175200	554434277	1795	1795	1795	1795	0
65	20240403	175100	554434277	1795	1795	1795	1795	0
66	20240403	175000	554434277	1795	1795	1795	1795	0
67	20240403	174900	554434277	1795	1795	1795	1795	0
68	20240403	174800	554434277	1795	1795	1795	1795	0
69	20240403	174700	554434277	1795	1795	1795	1795	0
70	20240403	174600	554434277	1795	1795	1795	1795	0
71	20240403	174500	554434277	1795	1795	1795	1795	0
72	20240403	174400	554434277	1795	1795	1795	1795	0
73	20240403	174300	554434277	1795	1795	1795	1795	0
74	20240403	174200	554434277	1795	1795	1795	1795	0
75	20240403	174100	554434277	1795	1795	1795	1795	0
76	20240403	174000	554434277	1795	1795	1795	1795	0
77	20240403	173900	554434277	1795	1795	1795	1795	0
78	20240403	173800	554434277	1795	1795	1795	1795	0
79	20240403	173700	554434277	1795	1795	1795	1795	0
80	20240403	173600	554434277	1795	1795	1795	1795	0
81	20240403	173500	554434277	1795	1795	1795	1795	0
82	20240403	173400	554434277	1795	1795	1795	1795	0
83	20240403	173300	554434277	1795	1795	1795	1795	0
84	20240403	173200	554434277	1795	1795	1795	1795	0
85	20240403	173100	554434277	1795	1795	1795	1795	0
86	20240403	173000	554434277	1795	1795	1795	1795	0
87	20240403	172900	554434277	1795	1795	1795	1795	0
88	20240403	172800	554434277	1795	1795	1795	1795	0
89	20240403	172700	554434277	1795	1795	1795	1795	0
90	20240403	172600	554434277	1795	1795	1795	1795	0
91	20240403	172500	554434277	1795	1795	1795	1795	0
92	20240403	172400	554434277	1795	1795	1795	1795	3111
93	20240403	172300	554434277	1795	1795	1795	1795	0
94	20240403	172200	554434277	1795	1795	1795	1795	0
95	20240403	172100	554434277	1795	1795	1795	1795	0
96	20240403	172000	554434277	1795	1795	1795	1795	0
97	20240403	171900	554434277	1795	1795	1795	1795	0
98	20240403	171800	554434277	1795	1795	1795	1795	0
99	20240403	171700	554434277	1795	1795	1795	1795	0
100	20240403	171600	554434277	1795	1795	1795	1795	0
101	20240403	171500	554434277	1795	1795	1795	1795	0
102	20240403	171400	554434277	1795	1795	1795	1795	0
103	20240403	171300	554434277	1795	1795	1795	1795	0
104	20240403	171200	554434277	1795	1795	1795	1795	0
105	20240403	171100	554434277	1795	1795	1795	1795	0
106	20240403	171000	554434277	1795	1795	1795	1795	0
107	20240403	170900	554434277	1795	1795	1795	1795	0
108	20240403	170800	554434277	1795	1795	1795	1795	0
109	20240403	170700	554434277	1795	1795	1795	1795	0
110	20240403	170600	554434277	1795	1795	1795	1795	0
111	20240403	170500	554434277	1795	1795	1795	1795	0
112	20240403	170400	554434277	1795	1795	1795	1795	0
113	20240403	170300	554434277	1795	1795	1795	1795	0
114	20240403	170200	554434277	1795	1795	1795	1795	0
115	20240403	170100	554434277	1795	1795	1795	1795	0
116	20240403	170000	554434277	1795	1795	1795	1795	0
117	20240403	165900	554434277	1795	1795	1795	1795	0
118	20240403	165800	554434277	1795	1795	1795	1795	0
119	20240403	165700	554434277	1795	1795	1795	1795	0
120	20240403	165600	554434277	1795	1795	1795	1795	0
121	20240403	165500	554434277	1795	1795	1795	1795	0
122	20240403	165400	554434277	1795	1795	1795	1795	3111
123	20240403	165300	554434277	1795	1795	1795	1795	0
124	20240403	165200	554434277	1795	1795	1795	1795	0
125	20240403	165100	554434277	1795	1795	1795	1795	0
126	20240403	165000	554434277	1795	1795	1795	1795	0
127	20240403	164900	554434277	1795	1795	1795	1795	0
128	20240403	164800	554434277	1795	1795	1795	1795	0
129	20240403	164700	554434277	1795	1795	1795	1795	0
130	20240403	164600	554434277	1795	1795	1795	1795	0
131	20240403	164500	554434277	1795	1795	1795	1795	0
132	20240403	164400	554434277	1795	1795	1795	1795	0
133	20240403	164300	554434277	1795	1795	1795	1795	0
134	20240403	164200	554434277	1795	1795	1795	1795	0
135	20240403	164100	554434277	1795	1795	1795	1795	0
136	20240403	164000	554434277	1795	1795	1795	1795	0
137	20240403	163900	554434277	1795	1795	1795	1795	0
138	20240403	163800	554434277	1795	1795	1795	1795	0
139	20240403	163700	554434277	1795	1795	1795	1795	0
140	20240403	163600	554434277	1795	1795	1795	1795	0
141	20240403	163500	554434277	1795	1795	1795	1795	0
142	20240403	163400	554434277	1795	1795	1795	1795	0
143	20240403	163300	554434277	1795	1795	1795	1795	0
144	20240403	163200	554434277	1795	1795	1795	1795	0
145	20240403	163100	554434277	1795	1795	1795	1795	0
146	20240403	163000	554434277	1795	1795	1795	1795	0
147	20240403	162900	554434277	1795	1795	1795	1795	0
148	20240403	162800	554434277	1795	1795	1795	1795	0
149	20240403	162700	554434277	1795	1795	1795	1795	0
150	20240403	162600	554434277	1795	1795	1795	1795	0
151	20240403	162500	554434277	1795	1795	1795	1795	0
152	20240403	162400	554434277	1795	1795	1795	1795	3111
153	20240403	162300	554434277	1795	1795	1795	1795	0
154	20240403	162200	554434277	1795	1795	1795	1795	0
155	20240403	162100	554434277	1795	1795	1795	1795	0
156	20240403	162000	554434277	1795	1795	1795	1795	0
157	20240403	161900	554434277	1795	1795	1795	1795	0
158	20240403	161800	554434277	1795	1795	1795	1795	0
159	20240403	161700	554434277	1795	1795	1795	1795	0
160	20240403	161600	554434277	1795	1795	1795	1795	0
161	20240403	161500	554434277	1795	1795	1795	1795	0
162	20240403	161400	554434277	1795	1795	1795	1795	0
163	20240403	161300	554434277	1795	1795	1795	1795	0
164	20240403	161200	554434277	1795	1795	1795	1795	0
165	20240403	161100	554434277	1795	1795	1795	1795	0
166	20240403	161000	554434277	1795	1795	1795	1795	0
167	20240403	160900	554434277	1795	1795	1795	1795	0
168	20240403	160800	554434277	1795	1795	1795	1795	0
169	20240403	160700	554434277	1795	1795	1795	1795	0
170	20240403	160600	554434277	1795	1795	1795	1795	0
171	20240403	160500	554434277	1795	1795	1795	1795	0
172	20240403	160400	554434277	1795	1795	1795	1795	0
173	20240403	160300	554434277	1795	1795	1795	1795	0
174	20240403	160200	554434277	1795	1795	1795	1795	0
175	20240403	160100	554434277	1795	1795	1795	1795	0
176	20240403	160000	554434277	1795	1795	1795	1795	0
177	20240403	155900	554434277	1795	1795	1795	1795	0
178	20240403	155800	554434277	1795	1795	1795	1795	0
179	20240403	155700	554434277	1795	1795	1795	1795	0
180	20240403	155600	554434277	1795	1795	1795	1795	0
181	20240403	155500	554434277	1795	1795	1795	1795	0
182	20240403	155400	554434277	1795	1795	1795	1795	3111
183	20240403	155300	554434277	1795	1795	1795	1795	0
184	20240403	155200	554434277	1795	1795	1795	1795	0
185	20240403	155100	554434277	1795	1795	1795	1795	0
186	20240403	155000	554434277	1795	1795	1795	1795	0
187	20240403	154900	554434277	1795	1795	1795	1795	0
188	20240403	154800	554434277	1795	1795	1795	1795	0
189	20240403	154700	554434277	1795	1795	1795	1795	0
190	20240403	154600	554434277	1795	1795	1795	1795	0
191	20240403	154500	554434277	1795	1795	1795	1795	0
192	20240403	154400	554434277	1795	1795	1795	1795	0
193	20240403	154300	554434277	1795	1795	1795	1795	0
194	20240403	154200	554434277	1795	1795	1795	1795	0
195	20240403	154100	554434277	1795	1795	1795	1795	0
196	20240403	154000	554434277	1795	1795	1795	1795	0
197	20240403	153900	554434277	1795	1795	1795	1795	0
198	20240403	153800	554434277	1795	1795	1795	1795	0
199	20240403	153700	554434277	1795	1795	1795	1795	0
200	20240403	153600	554434277	1795	1795	1795	1795	0
201	20240403	153500	554434277	1795	1795	1795	1795	0
202	20240403	153400	554434277	1795	1795	1795	1795	0
203	20240403	153300	554434277	1795	1795	1795	1795	0
204	20240403	153200	554434277	1795	1795	1795	1795	0
205	20240403	153100	554434277	1795	1795	1795	1795	0
206	20240403	153000	554434277	1795	1795	1795	1795	3111
207	20240403	152900	548850032	1799	1799	1799	1799	0
208	20240403	152800	548850032	1799	1799	1799	1799	0
209	20240403	152700	548850032	1799	1799	1799	1799	0
210	20240403	152600	548850032	1799	1799	1799	1799	0
211	20240403	152500	548850032	1799	1799	1799	1799	0
212	20240403	152400	548850032	1799	1799	1799	1799	0
213	20240403	152300	548850032	1799	1799	1799	1799	0
214	20240403	152200	548850032	1799	1799	1799	1799	0
215	20240403	152100	548850032	1799	1799	1799	1799	0
216	20240403	152000	548850032	1799	1799	1799	1799	0
217	20240403	151900	548850032	1799	1798	1799	1798	9518
218	20240403	151800	531727768	1798	1798	1798	1798	20
219	20240403	151700	531691808	1798	1798	1798	1798	62
220	20240403	151600	531580332	1799	1799	1799	1799	0
221	20240403	151500	531580332	1799	1799	1799	1799	0
222	20240403	151400	531580332	1799	1799	1799	1799	0
223	20240403	151300	531580332	1799	1799	1799	1799	0
224	20240403	151200	531580332	1799	1789	1799	1789	758
225	20240403	151100	530222270	1792	1787	1799	1787	1627
226	20240403	151000	527302247	1787	1787	1787	1787	200
227	20240403	150900	526944847	1790	1790	1791	1790	1463
228	20240403	150800	524325895	1790	1790	1790	1790	651
229	20240403	150700	523160605	1790	1790	1790	1790	200
230	20240403	150600	522802605	1787	1787	1787	1787	1500
231	20240403	150500	520122105	1787	1787	1787	1787	0
232	20240403	150400	520122105	1787	1787	1787	1787	0
233	20240403	150300	520122105	1787	1789	1789	1787	838
234	20240403	150200	518623561	1790	1790	1790	1790	162
235	20240403	150100	518333581	1791	1791	1791	1791	40
236	20240403	150000	518261941	1789	1789	1789	1789	0
237	20240403	145900	518261941	1789	1789	1789	1789	2922
238	20240403	145800	513034483	1789	1789	1789	1789	206
239	20240403	145700	512665949	1791	1791	1791	1791	38
240	20240403	145600	512597891	1791	1791	1791	1791	0
241	20240403	145500	512597891	1791	1791	1791	1791	5
242	20240403	145400	512588936	1791	1791	1791	1791	0
243	20240403	145300	512588936	1791	1791	1791	1791	4
244	20240403	145200	512581772	1790	1790	1790	1790	194
245	20240403	145100	512234512	1790	1787	1790	1787	179
246	20240403	145000	511914555	1790	1791	1791	1790	436
247	20240403	144900	511134015	1791	1791	1791	1791	10
248	20240403	144800	511116105	1791	1791	1791	1791	2
249	20240403	144700	511112523	1791	1791	1791	1791	12
250	20240403	144600	511091031	1790	1791	1791	1790	200
251	20240403	144500	510732977	1791	1791	1791	1791	1
252	20240403	144400	510731186	1791	1791	1791	1791	3
253	20240403	144300	510725813	1790	1790	1790	1790	1259
254	20240403	144200	508472203	1790	1790	1790	1790	7
255	20240403	144100	508459673	1787	1787	1787	1787	20
256	20240403	144000	508423933	1787	1787	1787	1787	875
257	20240403	143900	506860308	1787	1787	1787	1787	0
258	20240403	143800	506860308	1787	1787	1787	1787	153
259	20240403	143700	506586897	1794	1794	1794	1794	5
260	20240403	143600	506577927	1794	1794	1794	1794	0
261	20240403	143500	506577927	1794	1786	1794	1786	2100
262	20240403	143400	502826527	1786	1786	1786	1786	336
263	20240403	143300	502226431	1786	1786	1786	1786	800
264	20240403	143200	500797631	1790	1790	1790	1790	10
265	20240403	143100	500779731	1793	1793	1793	1793	5
266	20240403	143000	500770766	1794	1794	1794	1794	0
267	20240403	142900	500770766	1794	1794	1794	1794	4
268	20240403	142800	500763590	1794	1794	1794	1794	1
269	20240403	142700	500761796	1786	1794	1794	1786	99
270	20240403	142600	500584850	1794	1794	1794	1794	0
271	20240403	142500	500584850	1794	1794	1794	1794	0
272	20240403	142400	500584850	1794	1786	1794	1786	1806
273	20240403	142300	497345662	1786	1794	1794	1786	603
274	20240403	142200	496267904	1794	1786	1794	1786	700
275	20240403	142100	495016904	1796	1796	1796	1796	0
276	20240403	142000	495016904	1796	1794	1796	1794	72
277	20240403	141900	494887669	1794	1786	1794	1786	301
278	20240403	141800	494350075	1794	1787	1794	1785	2501
279	20240403	141700	489884279	1786	1790	1790	1786	5426
280	20240403	141600	480187743	1795	1795	1795	1795	5
281	20240403	141500	480178768	1795	1789	1795	1789	1301
282	20240403	141400	477851273	1795	1795	1795	1795	0
283	20240403	141300	477851273	1795	1794	1795	1790	2001
284	20240403	141200	474268703	1795	1795	1795	1795	1
285	20240403	141100	474266908	1794	1794	1794	1794	0
286	20240403	141000	474266908	1794	1795	1795	1794	542
287	20240403	140900	473294128	1795	1795	1795	1795	1000
288	20240403	140800	471499128	1797	1795	1797	1793	503
289	20240403	140700	470596748	1797	1797	1797	1797	55
290	20240403	140600	470497913	1797	1797	1797	1797	142
291	20240403	140500	470242739	1800	1800	1800	1800	0
292	20240403	140400	470242739	1800	1800	1800	1800	0
293	20240403	140300	470242739	1800	1800	1800	1800	272
294	20240403	140200	469753139	1800	1800	1800	1800	0
295	20240403	140100	469753139	1800	1800	1800	1793	24
296	20240403	140000	469710009	1800	1800	1800	1800	329
297	20240403	135900	469117809	1798	1798	1798	1798	1500
298	20240403	135800	466420809	1803	1803	1803	1803	0
299	20240403	135700	466420809	1803	1802	1803	1800	1140
300	20240403	135600	464368673	1803	1803	1803	1803	0
301	20240403	135500	464368673	1803	1802	1803	1802	13
302	20240403	135400	464345246	1802	1798	1802	1798	3580
303	20240403	135300	457904627	1798	1793	1798	1793	1700
304	20240403	135200	454853727	1798	1798	1798	1798	0
305	20240403	135100	454853727	1798	1798	1798	1798	0
306	20240403	135000	454853727	1798	1798	1798	1798	7
307	20240403	134900	454841141	1789	1790	1790	1789	1500
308	20240403	134800	452157141	1791	1791	1791	1791	0
309	20240403	134700	452157141	1791	1791	1791	1791	600
310	20240403	134600	451082541	1798	1798	1798	1798	3
311	20240403	134500	451077147	1791	1791	1791	1791	500
312	20240403	134400	450181647	1798	1798	1798	1798	2
313	20240403	134300	450178051	1798	1798	1798	1798	1
314	20240403	134200	450176253	1791	1797	1797	1791	101
315	20240403	134100	449995356	1791	1791	1791	1791	122
316	20240403	134000	449776854	1798	1798	1798	1798	0
317	20240403	133900	449776854	1798	1798	1798	1798	0
318	20240403	133800	449776854	1798	1798	1798	1798	1
319	20240403	133700	449775056	1798	1798	1798	1798	1
320	20240403	133600	449773258	1792	1792	1792	1792	0
321	20240403	133500	449773258	1792	1792	1792	1792	2000
322	20240403	133400	446189258	1798	1795	1798	1795	826
323	20240403	133300	444705760	1798	1798	1798	1798	599
324	20240403	133200	443628758	1798	1793	1799	1793	626
325	20240403	133100	442506185	1799	1796	1799	1796	2001
326	20240403	133000	438911854	1795	1793	1795	1793	1072
327	20240403	132900	436988508	1793	1793	1793	1793	0
328	20240403	132800	436988508	1793	1793	1793	1793	0
329	20240403	132700	436988508	1793	1792	1793	1792	404
330	20240403	132600	436264462	1792	1786	1792	1786	1767
331	20240403	132500	433107594	1793	1788	1793	1788	1100
332	20240403	132400	431140294	1793	1793	1793	1793	0
333	20240403	132300	431140294	1793	1793	1793	1793	200
334	20240403	132200	430781694	1793	1793	1793	1793	0
335	20240403	132100	430781694	1793	1793	1793	1793	1
336	20240403	132000	430779901	1787	1787	1787	1787	1500
337	20240403	131900	428099401	1793	1787	1793	1787	11
338	20240403	131800	428079684	1794	1794	1794	1794	0
339	20240403	131700	428079684	1794	1794	1794	1794	100
340	20240403	131600	427900284	1794	1794	1794	1794	300
341	20240403	131500	427362084	1786	1786	1786	1786	0
342	20240403	131400	427362084	1786	1786	1786	1786	0
343	20240403	131300	427362084	1786	1786	1786	1786	300
344	20240403	131200	426826284	1796	1796	1796	1796	10
345	20240403	131100	426808324	1789	1789	1789	1789	2500
346	20240403	131000	422335824	1797	1795	1797	1795	234
347	20240403	130900	421915666	1795	1790	1795	1790	3285
348	20240403	130800	416035066	1790	1790	1790	1790	0
349	20240403	130700	416035066	1790	1791	1791	1790	500
350	20240403	130600	415139872	1793	1794	1795	1793	207
351	20240403	130500	414768493	1793	1794	1794	1793	189
352	20240403	130400	414429536	1793	1793	1794	1793	84
353	20240403	130300	414278904	1793	1791	1794	1791	116
354	20240403	130200	414070953	1793	1793	1793	1793	0
355	20240403	130100	414070953	1793	1791	1793	1791	327
356	20240403	130000	413484679	1792	1792	1792	1792	0
357	20240403	125900	413484679	1792	1792	1792	1792	0
358	20240403	125800	413484679	1792	1792	1792	1792	9
359	20240403	125700	413468551	1791	1791	1791	1791	249
360	20240403	125600	413022592	1791	1791	1791	1791	0
361	20240403	125500	413022592	1791	1791	1791	1791	3
362	20240403	125400	413017219	1791	1791	1791	1789	239
363	20240403	125300	412589447	1791	1791	1791	1791	1
364	20240403	125200	412587656	1791	1790	1791	1790	221
365	20240403	125100	412191961	1790	1789	1790	1787	1284
366	20240403	125000	409896801	1789	1789	1790	1789	309
367	20240403	124900	409343900	1789	1790	1790	1789	118
368	20240403	124800	409132689	1790	1789	1790	1789	443
369	20240403	124700	408340071	1789	1787	1789	1787	997
370	20240403	124600	406558245	1788	1789	1789	1788	1524
371	20240403	124500	403833310	1789	1789	1789	1789	12
372	20240403	124400	403811842	1792	1792	1792	1792	1
373	20240403	124300	403810050	1789	1789	1789	1789	0
374	20240403	124200	403810050	1789	1789	1789	1789	400
375	20240403	124100	403094450	1789	1789	1789	1789	97
376	20240403	124000	402920917	1789	1789	1789	1789	10
377	20240403	123900	402903027	1789	1789	1789	1787	541
378	20240403	123800	401936116	1789	1789	1789	1789	952
379	20240403	123700	400232988	1793	1793	1793	1793	0
380	20240403	123600	400232988	1793	1793	1793	1793	0
381	20240403	123500	400232988	1793	1793	1793	1793	1
382	20240403	123400	400231195	1790	1789	1790	1789	800
383	20240403	123300	398799695	1788	1788	1788	1788	111
384	20240403	123200	398601227	1788	1786	1788	1785	3042
385	20240403	123100	393168745	1785	1785	1785	1785	0
386	20240403	123000	393168745	1785	1785	1785	1785	0
387	20240403	122900	393168745	1785	1785	1785	1785	1017
388	20240403	122800	391353400	1785	1785	1785	1785	0
389	20240403	122700	391353400	1785	1785	1785	1785	87
390	20240403	122600	391198105	1785	1785	1785	1785	13
391	20240403	122500	391174900	1786	1786	1786	1786	0
392	20240403	122400	391174900	1786	1774	1786	1774	19
393	20240403	122300	391141083	1786	1786	1786	1786	0
394	20240403	122200	391141083	1786	1786	1786	1786	0
395	20240403	122100	391141083	1786	1787	1787	1786	60
396	20240403	122000	391033913	1786	1786	1786	1786	60
397	20240403	121900	390926753	1774	1774	1774	1774	0
398	20240403	121800	390926753	1774	1776	1776	1774	2300
399	20240403	121700	386845953	1794	1794	1794	1794	0
400	20240403	121600	386845953	1794	1794	1794	1794	0
401	20240403	121500	386845953	1794	1794	1794	1794	0
402	20240403	121400	386845953	1794	1794	1794	1794	0
403	20240403	121300	386845953	1794	1794	1794	1794	0
404	20240403	121200	386845953	1794	1794	1794	1794	0
405	20240403	121100	386845953	1794	1794	1794	1794	1
406	20240403	121000	386844159	1794	1794	1794	1794	1
407	20240403	120900	386842365	1769	1786	1786	1769	4286
408	20240403	120800	379249654	1792	1792	1792	1792	0
409	20240403	120700	379249654	1792	1792	1792	1792	523
410	20240403	120600	378312438	1798	1798	1798	1798	56
411	20240403	120500	378211750	1798	1794	1798	1794	500
412	20240403	120400	377313201	1793	1789	1793	1789	3523
413	20240403	120300	371000171	1785	1779	1785	1779	5038
414	20240403	120200	362020080	1779	1770	1779	1770	556
415	20240403	120100	361035465	1770	1770	1770	1770	0
416	20240403	120000	361035465	1770	1771	1771	1770	1000
417	20240403	115900	359264596	1770	1770	1770	1770	0
418	20240403	115800	359264596	1770	1779	1779	1770	51
419	20240403	115700	359174317	1770	1779	1779	1770	1040
420	20240403	115600	357324616	1779	1778	1779	1778	63
421	20240403	115500	357212589	1778	1778	1778	1778	0
422	20240403	115400	357212589	1778	1778	1778	1768	9699
423	20240403	115300	340037883	1774	1774	1774	1774	0
424	20240403	115200	340037883	1774	1774	1774	1774	0
425	20240403	115100	340037883	1774	1775	1775	1774	550
426	20240403	115000	339061697	1775	1775	1775	1775	100
427	20240403	114900	338884197	1778	1777	1778	1777	57
428	20240403	114800	338782901	1776	1776	1776	1776	25
429	20240403	114700	338738501	1778	1778	1778	1778	0
430	20240403	114600	338738501	1778	1772	1778	1772	3001
431	20240403	114500	333420723	1771	1775	1778	1771	22219
432	20240403	114400	294055141	1774	1774	1774	1772	2882
433	20240403	114300	288945296	1775	1775	1775	1775	31
434	20240403	114200	288890271	1775	1775	1775	1775	254
435	20240403	114100	288439421	1775	1775	1775	1775	0
436	20240403	114000	288439421	1775	1775	1775	1775	0
437	20240403	113900	288439421	1775	1775	1775	1775	0
438	20240403	113800	288439421	1775	1775	1775	1775	0
439	20240403	113700	288439421	1775	1778	1778	1775	2804
440	20240403	113600	283462309	1776	1776	1776	1776	0
441	20240403	113500	283462309	1776	1776	1776	1776	1100
442	20240403	113400	281508709	1777	1778	1778	1777	1200
443	20240403	113300	279376163	1780	1780	1780	1780	10
444	20240403	113200	279358363	1779	1779	1779	1779	300
445	20240403	113100	278824663	1777	1777	1777	1777	1000
446	20240403	113000	277047663	1778	1778	1778	1778	0
447	20240403	112900	277047663	1778	1778	1778	1778	100
448	20240403	112800	276869863	1778	1779	1779	1778	242
449	20240403	112700	276439510	1778	1778	1778	1778	50
450	20240403	112600	276350610	1780	1780	1780	1780	0
451	20240403	112500	276350610	1780	1780	1780	1780	2
452	20240403	112400	276347050	1780	1780	1780	1780	0
453	20240403	112300	276347050	1780	1780	1780	1780	145
454	20240403	112200	276088950	1780	1780	1780	1780	0
455	20240403	112100	276088950	1780	1780	1780	1780	0
456	20240403	112000	276088950	1780	1780	1780	1780	0
457	20240403	111900	276088950	1780	1780	1780	1780	4
458	20240403	111800	276081830	1776	1780	1780	1776	273
459	20240403	111700	275596938	1780	1780	1780	1775	1846
460	20240403	111600	272318177	1778	1780	1780	1778	687
461	20240403	111500	271096183	1780	1780	1780	1780	128
462	20240403	111400	270868343	1782	1780	1782	1780	1002
463	20240403	111300	269084779	1780	1779	1780	1779	1641
464	20240403	111200	266163800	1780	1780	1780	1780	600
465	20240403	111100	265095800	1779	1781	1782	1779	8680
466	20240403	111000	249643591	1780	1781	1781	1780	350
467	20240403	110900	249020589	1780	1780	1780	1780	0
468	20240403	110800	249020589	1780	1780	1780	1780	61
469	20240403	110700	248912009	1780	1780	1780	1780	39
470	20240403	110600	248842589	1780	1780	1780	1780	100
471	20240403	110500	248664589	1782	1782	1782	1782	4
472	20240403	110400	248657461	1779	1780	1780	1779	439
473	20240403	110300	247876479	1779	1782	1782	1779	504
474	20240403	110200	246979851	1780	1780	1780	1780	300
475	20240403	110100	246445851	1782	1782	1782	1782	4
476	20240403	110000	246438723	1780	1782	1782	1780	1296
477	20240403	105900	244130251	1782	1784	1784	1781	1169
478	20240403	105800	242047691	1780	1783	1784	1780	20254
479	20240403	105700	205987764	1783	1784	1784	1783	1290
480	20240403	105600	203687218	1785	1785	1785	1785	629
481	20240403	105500	202564453	1785	1786	1786	1785	902
482	20240403	105400	200954279	1784	1784	1784	1784	0
483	20240403	105300	200954279	1784	1786	1786	1784	2149
484	20240403	105200	197119365	1785	1785	1785	1785	0
485	20240403	105100	197119365	1785	1786	1786	1785	4500
486	20240403	105000	189083865	1789	1789	1789	1789	0
487	20240403	104900	189083865	1789	1789	1789	1789	6
488	20240403	104800	189073131	1786	1789	1789	1786	55
489	20240403	104700	188974886	1789	1789	1789	1789	319
490	20240403	104600	188404195	1785	1785	1785	1785	400
491	20240403	104500	187690195	1789	1785	1789	1785	483
492	20240403	104400	186827704	1785	1785	1785	1785	125
493	20240403	104300	186604579	1785	1790	1790	1784	1812
494	20240403	104200	183371072	1786	1786	1786	1786	750
495	20240403	104100	182031572	1790	1790	1790	1790	13
496	20240403	104000	182008302	1790	1790	1790	1790	270
497	20240403	103900	181525002	1794	1794	1794	1794	3
498	20240403	103800	181519620	1794	1792	1794	1792	213
499	20240403	103700	181137502	1794	1794	1794	1794	9
500	20240403	103600	181121356	1794	1794	1794	1794	0
501	20240403	103500	181121356	1794	1788	1794	1787	3687
502	20240403	103400	174525178	1794	1794	1794	1794	0
503	20240403	103300	174525178	1794	1785	1794	1785	1122
504	20240403	103200	172515667	1785	1786	1786	1785	7000
505	20240403	103100	160020451	1795	1795	1795	1795	23
506	20240403	103000	159979166	1795	1795	1795	1795	1
507	20240403	102900	159977371	1786	1786	1786	1786	0
508	20240403	102800	159977371	1786	1786	1786	1786	3
509	20240403	102700	159972013	1786	1786	1786	1786	1000
510	20240403	102600	158186013	1786	1786	1786	1786	279
511	20240403	102500	157687719	1786	1797	1797	1786	100
512	20240403	102400	157509108	1787	1788	1788	1787	1500
513	20240403	102300	154828490	1798	1798	1798	1798	0
514	20240403	102200	154828490	1798	1789	1798	1788	962
515	20240403	102100	153101685	1789	1799	1799	1789	56
516	20240403	102000	153001437	1790	1796	1796	1790	3754
517	20240403	101900	146280439	1792	1794	1794	1792	276
518	20240403	101800	145785609	1796	1796	1796	1796	181
519	20240403	101700	145460533	1796	1796	1796	1796	0
520	20240403	101600	145460533	1796	1796	1796	1796	282
521	20240403	101500	144954061	1800	1800	1800	1800	0
522	20240403	101400	144954061	1800	1800	1800	1800	100
523	20240403	101300	144774061	1800	1800	1800	1800	75
524	20240403	101200	144639061	1801	1801	1801	1801	0
525	20240403	101100	144639061	1801	1801	1801	1801	2
526	20240403	101000	144635459	1805	1805	1805	1805	0
527	20240403	100900	144635459	1805	1801	1805	1801	65
528	20240403	100800	144518390	1801	1801	1801	1801	0
529	20240403	100700	144518390	1801	1801	1801	1801	845
530	20240403	100600	142996545	1801	1801	1801	1801	0
531	20240403	100500	142996545	1801	1801	1801	1801	3000
532	20240403	100400	137593545	1793	1801	1801	1793	815
533	20240403	100300	136126678	1802	1802	1802	1802	0
534	20240403	100200	136126678	1802	1802	1802	1802	1206
535	20240403	100100	133953466	1806	1805	1806	1805	1583
536	20240403	100000	131095323	1801	1801	1801	1801	310
537	20240403	095900	130537013	1792	1801	1801	1792	170
538	20240403	095800	130232088	1794	1798	1800	1794	7572
539	20240403	095700	116614359	1798	1798	1798	1798	0
540	20240403	095600	116614359	1798	1798	1798	1798	1
541	20240403	095500	116612561	1799	1799	1799	1799	0
542	20240403	095400	116612561	1799	1799	1799	1799	1
543	20240403	095300	116610762	1795	1799	1799	1795	348
544	20240403	095200	115985751	1799	1799	1799	1799	0
545	20240403	095100	115985751	1799	1799	1799	1799	14
546	20240403	095000	115960565	1795	1795	1795	1795	0
547	20240403	094900	115960565	1795	1786	1795	1786	8947
548	20240403	094800	99925491	1791	1791	1791	1785	8554
549	20240403	094700	84624255	1791	1795	1795	1791	4203
550	20240403	094600	77087444	1795	1795	1795	1795	0
551	20240403	094500	77087444	1795	1800	1800	1795	884
552	20240403	094400	75500134	1796	1796	1796	1796	30
553	20240403	094300	75446254	1796	1796	1796	1796	0
554	20240403	094200	75446254	1796	1796	1796	1796	534
555	20240403	094100	74487190	1795	1795	1795	1795	0
556	20240403	094000	74487190	1795	1795	1795	1795	0
557	20240403	093900	74487190	1795	1796	1796	1795	500
558	20240403	093800	73589514	1797	1796	1797	1796	1500
559	20240403	093700	70895314	1796	1796	1796	1796	5
560	20240403	093600	70886334	1810	1810	1810	1810	0
561	20240403	093500	70886334	1810	1796	1810	1795	1004
562	20240403	093400	69083120	1796	1796	1796	1796	321
563	20240403	093300	68506604	1796	1800	1810	1796	857
564	20240403	093200	66964004	1800	1798	1810	1798	877
565	20240403	093100	65385530	1802	1802	1802	1802	1110
566	20240403	093000	63385310	1798	1810	1810	1798	581
567	20240403	092900	62336648	1800	1817	1817	1800	2084
568	20240403	092800	58585372	1800	1802	1802	1800	1013
569	20240403	092700	56761051	1802	1803	1818	1802	941
570	20240403	092600	55064645	1807	1807	1807	1807	0
571	20240403	092500	55064645	1807	1807	1807	1807	1156
572	20240403	092400	52975753	1807	1807	1807	1807	0
573	20240403	092300	52975753	1807	1812	1812	1806	1661
574	20240403	092200	49972115	1812	1812	1812	1812	0
575	20240403	092100	49972115	1812	1812	1812	1812	0
576	20240403	092000	49972115	1812	1809	1812	1809	2029
577	20240403	091900	46298627	1808	1807	1808	1807	611
578	20240403	091800	45194495	1800	1800	1800	1800	2
579	20240403	091700	45190895	1807	1808	1808	1807	1658
580	20240403	091600	42193256	1795	1798	1798	1795	777
581	20240403	091500	40797651	1798	1809	1809	1798	2232
582	20240403	091400	36784185	1800	1800	1800	1800	79
583	20240403	091300	36641985	1800	1801	1802	1800	131
584	20240403	091200	36406155	1801	1801	1801	1801	300
585	20240403	091100	35865855	1810	1810	1810	1810	940
586	20240403	091000	34164455	1800	1801	1801	1800	2201
587	20240403	090900	30200657	1810	1802	1810	1799	2185
588	20240403	090800	26266828	1805	1806	1806	1805	2201
589	20240403	090700	22293818	1802	1802	1802	1802	0
590	20240403	090600	22293818	1802	1802	1802	1802	0
591	20240403	090500	22293818	1802	1802	1802	1802	0
592	20240403	090400	22293818	1802	1802	1802	1802	1997
593	20240403	090300	18695224	1812	1812	1812	1812	300
594	20240403	090200	18151624	1800	1812	1812	1800	7617
595	20240403	090100	4407247	1812	1813	1813	1807	525
596	20240403	090000	3456880	1812	1820	1820	1811	1903