KissMeData/004270/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	184000	258920535	1886	1886	1886	1886	8820
3	20240402	183900	258920535	1886	1886	1886	1886	0
4	20240402	183800	258920535	1886	1886	1886	1886	0
5	20240402	183700	258920535	1886	1886	1886	1886	0
6	20240402	183600	258920535	1886	1886	1886	1886	0
7	20240402	183500	258920535	1886	1886	1886	1886	0
8	20240402	183400	258920535	1886	1886	1886	1886	0
9	20240402	183300	258920535	1886	1886	1886	1886	0
10	20240402	183200	258920535	1886	1886	1886	1886	0
11	20240402	183100	258920535	1886	1886	1886	1886	0
12	20240402	183000	258920535	1886	1886	1886	1886	0
13	20240402	182900	258920535	1886	1886	1886	1886	0
14	20240402	182800	258920535	1886	1886	1886	1886	0
15	20240402	182700	258920535	1886	1886	1886	1886	0
16	20240402	182600	258920535	1886	1886	1886	1886	0
17	20240402	182500	258920535	1886	1886	1886	1886	0
18	20240402	182400	258920535	1886	1886	1886	1886	0
19	20240402	182300	258920535	1886	1886	1886	1886	0
20	20240402	182200	258920535	1886	1886	1886	1886	0
21	20240402	182100	258920535	1886	1886	1886	1886	0
22	20240402	182000	258920535	1886	1886	1886	1886	0
23	20240402	181900	258920535	1886	1886	1886	1886	0
24	20240402	181800	258920535	1886	1886	1886	1886	0
25	20240402	181700	258920535	1886	1886	1886	1886	0
26	20240402	181600	258920535	1886	1886	1886	1886	0
27	20240402	181500	258920535	1886	1886	1886	1886	0
28	20240402	181400	258920535	1886	1886	1886	1886	0
29	20240402	181300	258920535	1886	1886	1886	1886	0
30	20240402	181200	258920535	1886	1886	1886	1886	0
31	20240402	181100	258920535	1886	1886	1886	1886	0
32	20240402	181000	258920535	1886	1886	1886	1886	8820
33	20240402	180900	258920535	1886	1886	1886	1886	0
34	20240402	180800	258920535	1886	1886	1886	1886	0
35	20240402	180700	258920535	1886	1886	1886	1886	0
36	20240402	180600	258920535	1886	1886	1886	1886	0
37	20240402	180500	258920535	1886	1886	1886	1886	0
38	20240402	180400	258920535	1886	1886	1886	1886	0
39	20240402	180300	258920535	1886	1886	1886	1886	0
40	20240402	180200	258920535	1886	1886	1886	1886	0
41	20240402	180100	258920535	1886	1886	1886	1886	0
42	20240402	180000	258920535	1886	1886	1886	1886	0
43	20240402	175900	258920535	1886	1886	1886	1886	0
44	20240402	175800	258920535	1886	1886	1886	1886	0
45	20240402	175700	258920535	1886	1886	1886	1886	0
46	20240402	175600	258920535	1886	1886	1886	1886	0
47	20240402	175500	258920535	1886	1886	1886	1886	0
48	20240402	175400	258920535	1886	1886	1886	1886	0
49	20240402	175300	258920535	1886	1886	1886	1886	0
50	20240402	175200	258920535	1886	1886	1886	1886	0
51	20240402	175100	258920535	1886	1886	1886	1886	0
52	20240402	175000	258920535	1886	1886	1886	1886	0
53	20240402	174900	258920535	1886	1886	1886	1886	0
54	20240402	174800	258920535	1886	1886	1886	1886	0
55	20240402	174700	258920535	1886	1886	1886	1886	0
56	20240402	174600	258920535	1886	1886	1886	1886	0
57	20240402	174500	258920535	1886	1886	1886	1886	0
58	20240402	174400	258920535	1886	1886	1886	1886	0
59	20240402	174300	258920535	1886	1886	1886	1886	0
60	20240402	174200	258920535	1886	1886	1886	1886	0
61	20240402	174100	258920535	1886	1886	1886	1886	0
62	20240402	174000	258920535	1886	1886	1886	1886	8820
63	20240402	173900	258920535	1886	1886	1886	1886	0
64	20240402	173800	258920535	1886	1886	1886	1886	0
65	20240402	173700	258920535	1886	1886	1886	1886	0
66	20240402	173600	258920535	1886	1886	1886	1886	0
67	20240402	173500	258920535	1886	1886	1886	1886	0
68	20240402	173400	258920535	1886	1886	1886	1886	0
69	20240402	173300	258920535	1886	1886	1886	1886	0
70	20240402	173200	258920535	1886	1886	1886	1886	0
71	20240402	173100	258920535	1886	1886	1886	1886	0
72	20240402	173000	258920535	1886	1886	1886	1886	0
73	20240402	172900	258920535	1886	1886	1886	1886	0
74	20240402	172800	258920535	1886	1886	1886	1886	0
75	20240402	172700	258920535	1886	1886	1886	1886	0
76	20240402	172600	258920535	1886	1886	1886	1886	0
77	20240402	172500	258920535	1886	1886	1886	1886	0
78	20240402	172400	258920535	1886	1886	1886	1886	0
79	20240402	172300	258920535	1886	1886	1886	1886	0
80	20240402	172200	258920535	1886	1886	1886	1886	0
81	20240402	172100	258920535	1886	1886	1886	1886	0
82	20240402	172000	258920535	1886	1886	1886	1886	0
83	20240402	171900	258920535	1886	1886	1886	1886	0
84	20240402	171800	258920535	1886	1886	1886	1886	0
85	20240402	171700	258920535	1886	1886	1886	1886	0
86	20240402	171600	258920535	1886	1886	1886	1886	0
87	20240402	171500	258920535	1886	1886	1886	1886	0
88	20240402	171400	258920535	1886	1886	1886	1886	0
89	20240402	171300	258920535	1886	1886	1886	1886	0
90	20240402	171200	258920535	1886	1886	1886	1886	0
91	20240402	171100	258920535	1886	1886	1886	1886	0
92	20240402	171000	258920535	1886	1886	1886	1886	8820
93	20240402	170900	258920535	1886	1886	1886	1886	0
94	20240402	170800	258920535	1886	1886	1886	1886	0
95	20240402	170700	258920535	1886	1886	1886	1886	0
96	20240402	170600	258920535	1886	1886	1886	1886	0
97	20240402	170500	258920535	1886	1886	1886	1886	0
98	20240402	170400	258920535	1886	1886	1886	1886	0
99	20240402	170300	258920535	1886	1886	1886	1886	0
100	20240402	170200	258920535	1886	1886	1886	1886	0
101	20240402	170100	258920535	1886	1886	1886	1886	0
102	20240402	170000	258920535	1886	1886	1886	1886	0
103	20240402	165900	258920535	1886	1886	1886	1886	0
104	20240402	165800	258920535	1886	1886	1886	1886	0
105	20240402	165700	258920535	1886	1886	1886	1886	0
106	20240402	165600	258920535	1886	1886	1886	1886	0
107	20240402	165500	258920535	1886	1886	1886	1886	0
108	20240402	165400	258920535	1886	1886	1886	1886	0
109	20240402	165300	258920535	1886	1886	1886	1886	0
110	20240402	165200	258920535	1886	1886	1886	1886	0
111	20240402	165100	258920535	1886	1886	1886	1886	0
112	20240402	165000	258920535	1886	1886	1886	1886	0
113	20240402	164900	258920535	1886	1886	1886	1886	0
114	20240402	164800	258920535	1886	1886	1886	1886	0
115	20240402	164700	258920535	1886	1886	1886	1886	0
116	20240402	164600	258920535	1886	1886	1886	1886	0
117	20240402	164500	258920535	1886	1886	1886	1886	0
118	20240402	164400	258920535	1886	1886	1886	1886	0
119	20240402	164300	258920535	1886	1886	1886	1886	0
120	20240402	164200	258920535	1886	1886	1886	1886	0
121	20240402	164100	258920535	1886	1886	1886	1886	0
122	20240402	164000	258920535	1886	1886	1886	1886	8820
123	20240402	163900	258920535	1886	1886	1886	1886	0
124	20240402	163800	258920535	1886	1886	1886	1886	0
125	20240402	163700	258920535	1886	1886	1886	1886	0
126	20240402	163600	258920535	1886	1886	1886	1886	0
127	20240402	163500	258920535	1886	1886	1886	1886	0
128	20240402	163400	258920535	1886	1886	1886	1886	0
129	20240402	163300	258920535	1886	1886	1886	1886	0
130	20240402	163200	258920535	1886	1886	1886	1886	0
131	20240402	163100	258920535	1886	1886	1886	1886	0
132	20240402	163000	258920535	1886	1886	1886	1886	0
133	20240402	162900	258920535	1886	1886	1886	1886	0
134	20240402	162800	258920535	1886	1886	1886	1886	0
135	20240402	162700	258920535	1886	1886	1886	1886	0
136	20240402	162600	258920535	1886	1886	1886	1886	0
137	20240402	162500	258920535	1886	1886	1886	1886	0
138	20240402	162400	258920535	1886	1886	1886	1886	0
139	20240402	162300	258920535	1886	1886	1886	1886	0
140	20240402	162200	258920535	1886	1886	1886	1886	0
141	20240402	162100	258920535	1886	1886	1886	1886	0
142	20240402	162000	258920535	1886	1886	1886	1886	0
143	20240402	161900	258920535	1886	1886	1886	1886	0
144	20240402	161800	258920535	1886	1886	1886	1886	0
145	20240402	161700	258920535	1886	1886	1886	1886	0
146	20240402	161600	258920535	1886	1886	1886	1886	0
147	20240402	161500	258920535	1886	1886	1886	1886	0
148	20240402	161400	258920535	1886	1886	1886	1886	0
149	20240402	161300	258920535	1886	1886	1886	1886	0
150	20240402	161200	258920535	1886	1886	1886	1886	0
151	20240402	161100	258920535	1886	1886	1886	1886	0
152	20240402	161000	258920535	1886	1886	1886	1886	8820
153	20240402	160900	258920535	1886	1886	1886	1886	0
154	20240402	160800	258920535	1886	1886	1886	1886	0
155	20240402	160700	258920535	1886	1886	1886	1886	0
156	20240402	160600	258920535	1886	1886	1886	1886	0
157	20240402	160500	258920535	1886	1886	1886	1886	0
158	20240402	160400	258920535	1886	1886	1886	1886	0
159	20240402	160300	258920535	1886	1886	1886	1886	0
160	20240402	160200	258920535	1886	1886	1886	1886	0
161	20240402	160100	258920535	1886	1886	1886	1886	0
162	20240402	160000	258920535	1886	1886	1886	1886	0
163	20240402	155900	258920535	1886	1886	1886	1886	0
164	20240402	155800	258920535	1886	1886	1886	1886	0
165	20240402	155700	258920535	1886	1886	1886	1886	0
166	20240402	155600	258920535	1886	1886	1886	1886	0
167	20240402	155500	258920535	1886	1886	1886	1886	0
168	20240402	155400	258920535	1886	1886	1886	1886	0
169	20240402	155300	258920535	1886	1886	1886	1886	0
170	20240402	155200	258920535	1886	1886	1886	1886	0
171	20240402	155100	258920535	1886	1886	1886	1886	0
172	20240402	155000	258920535	1886	1886	1886	1886	0
173	20240402	154900	258920535	1886	1886	1886	1886	0
174	20240402	154800	258920535	1886	1886	1886	1886	0
175	20240402	154700	258920535	1886	1886	1886	1886	0
176	20240402	154600	258920535	1886	1886	1886	1886	0
177	20240402	154500	258920535	1886	1886	1886	1886	0
178	20240402	154400	258920535	1886	1886	1886	1886	0
179	20240402	154300	258920535	1886	1886	1886	1886	0
180	20240402	154200	258920535	1886	1886	1886	1886	0
181	20240402	154100	258920535	1886	1886	1886	1886	0
182	20240402	154000	258920535	1886	1886	1886	1886	8820
183	20240402	153900	258920535	1886	1886	1886	1886	0
184	20240402	153800	258920535	1886	1886	1886	1886	0
185	20240402	153700	258920535	1886	1886	1886	1886	0
186	20240402	153600	258920535	1886	1886	1886	1886	0
187	20240402	153500	258920535	1886	1886	1886	1886	0
188	20240402	153400	258920535	1886	1886	1886	1886	0
189	20240402	153300	258920535	1886	1886	1886	1886	0
190	20240402	153200	258920535	1886	1886	1886	1886	0
191	20240402	153100	258920535	1886	1886	1886	1886	0
192	20240402	153000	258920535	1886	1886	1886	1886	8820
193	20240402	152900	242286015	1902	1902	1902	1902	0
194	20240402	152800	242286015	1902	1902	1902	1902	0
195	20240402	152700	242286015	1902	1902	1902	1902	0
196	20240402	152600	242286015	1902	1902	1902	1902	0
197	20240402	152500	242286015	1902	1902	1902	1902	0
198	20240402	152400	242286015	1902	1902	1902	1902	0
199	20240402	152300	242286015	1902	1902	1902	1902	0
200	20240402	152200	242286015	1902	1902	1902	1902	0
201	20240402	152100	242286015	1902	1902	1902	1902	0
202	20240402	152000	242286015	1902	1902	1902	1902	0
203	20240402	151900	242286015	1902	1901	1902	1901	39
204	20240402	151800	242211873	1900	1900	1900	1900	7
205	20240402	151700	242198573	1901	1901	1901	1901	0
206	20240402	151600	242198573	1901	1901	1901	1901	1
207	20240402	151500	242196672	1902	1902	1903	1898	12
208	20240402	151400	242173852	1903	1903	1903	1903	1
209	20240402	151300	242171949	1904	1904	1904	1904	1
210	20240402	151200	242170045	1904	1906	1906	1904	601
211	20240402	151100	241024541	1906	1906	1906	1906	1
212	20240402	151000	241022635	1907	1902	1907	1902	500
213	20240402	150900	240070482	1902	1893	1902	1893	501
214	20240402	150800	239119112	1893	1893	1893	1893	0
215	20240402	150700	239119112	1893	1893	1893	1893	0
216	20240402	150600	239119112	1893	1893	1893	1893	0
217	20240402	150500	239119112	1893	1892	1893	1892	7
218	20240402	150400	239105867	1892	1892	1892	1892	2
219	20240402	150300	239102083	1892	1892	1892	1892	0
220	20240402	150200	239102083	1892	1892	1892	1892	1465
221	20240402	150100	236330303	1888	1888	1888	1888	0
222	20240402	150000	236330303	1888	1888	1888	1888	45
223	20240402	145900	236245343	1892	1892	1892	1892	5
224	20240402	145800	236235883	1892	1892	1892	1892	0
225	20240402	145700	236235883	1892	1892	1892	1892	1
226	20240402	145600	236233991	1886	1891	1891	1886	2527
227	20240402	145500	231466912	1892	1892	1892	1892	0
228	20240402	145400	231466912	1892	1892	1892	1892	0
229	20240402	145300	231466912	1892	1891	1892	1891	519
230	20240402	145200	230485482	1891	1890	1891	1888	52
231	20240402	145100	230387251	1889	1889	1889	1889	0
232	20240402	145000	230387251	1889	1891	1891	1889	8
233	20240402	144900	230372134	1892	1892	1892	1892	0
234	20240402	144800	230372134	1892	1892	1892	1892	0
235	20240402	144700	230372134	1892	1892	1892	1892	0
236	20240402	144600	230372134	1892	1892	1892	1892	0
237	20240402	144500	230372134	1892	1892	1892	1892	1
238	20240402	144400	230370242	1892	1892	1892	1892	1
239	20240402	144300	230368350	1889	1889	1889	1889	0
240	20240402	144200	230368350	1889	1889	1889	1889	51
241	20240402	144100	230272011	1889	1889	1889	1889	1
242	20240402	144000	230270122	1889	1889	1889	1889	0
243	20240402	143900	230270122	1889	1889	1889	1889	0
244	20240402	143800	230270122	1889	1889	1889	1889	40
245	20240402	143700	230194562	1889	1889	1889	1889	202
246	20240402	143600	229812984	1889	1889	1889	1889	0
247	20240402	143500	229812984	1889	1889	1889	1889	6
248	20240402	143400	229801650	1893	1893	1893	1893	0
249	20240402	143300	229801650	1893	1893	1893	1893	0
250	20240402	143200	229801650	1893	1893	1893	1893	100
251	20240402	143100	229612350	1893	1893	1893	1893	0
252	20240402	143000	229612350	1893	1893	1893	1893	0
253	20240402	142900	229612350	1893	1893	1893	1893	0
254	20240402	142800	229612350	1893	1888	1893	1886	1856
255	20240402	142700	226108441	1888	1890	1890	1888	14
256	20240402	142600	226082004	1893	1893	1893	1893	0
257	20240402	142500	226082004	1893	1893	1893	1893	0
258	20240402	142400	226082004	1893	1893	1893	1893	0
259	20240402	142300	226082004	1893	1893	1893	1893	0
260	20240402	142200	226082004	1893	1893	1893	1893	0
261	20240402	142100	226082004	1893	1893	1893	1893	1
262	20240402	142000	226080111	1887	1887	1887	1887	0
263	20240402	141900	226080111	1887	1887	1887	1887	0
264	20240402	141800	226080111	1887	1894	1894	1887	58
265	20240402	141700	225970481	1893	1893	1893	1893	10
266	20240402	141600	225951551	1887	1887	1887	1887	0
267	20240402	141500	225951551	1887	1887	1887	1887	0
268	20240402	141400	225951551	1887	1887	1887	1887	0
269	20240402	141300	225951551	1887	1888	1888	1887	10
270	20240402	141200	225932680	1893	1893	1893	1893	0
271	20240402	141100	225932680	1893	1893	1893	1893	0
272	20240402	141000	225932680	1893	1893	1893	1893	0
273	20240402	140900	225932680	1893	1893	1893	1893	0
274	20240402	140800	225932680	1893	1893	1893	1893	0
275	20240402	140700	225932680	1893	1888	1893	1886	503
276	20240402	140600	224983852	1894	1894	1894	1894	0
277	20240402	140500	224983852	1894	1894	1894	1894	0
278	20240402	140400	224983852	1894	1894	1894	1894	0
279	20240402	140300	224983852	1894	1894	1894	1894	0
280	20240402	140200	224983852	1894	1894	1894	1894	1
281	20240402	140100	224981958	1894	1894	1894	1894	0
282	20240402	140000	224981958	1894	1894	1894	1894	0
283	20240402	135900	224981958	1894	1894	1894	1894	0
284	20240402	135800	224981958	1894	1894	1894	1894	0
285	20240402	135700	224981958	1894	1894	1894	1894	0
286	20240402	135600	224981958	1894	1894	1894	1894	10
287	20240402	135500	224963018	1894	1894	1894	1894	0
288	20240402	135400	224963018	1894	1894	1894	1894	0
289	20240402	135300	224963018	1894	1894	1894	1894	1
290	20240402	135200	224961124	1886	1886	1886	1886	0
291	20240402	135100	224961124	1886	1893	1893	1886	664
292	20240402	135000	223708441	1894	1894	1894	1894	0
293	20240402	134900	223708441	1894	1894	1894	1894	10
294	20240402	134800	223689501	1894	1894	1894	1894	0
295	20240402	134700	223689501	1894	1894	1894	1894	0
296	20240402	134600	223689501	1894	1894	1894	1894	0
297	20240402	134500	223689501	1894	1894	1894	1894	0
298	20240402	134400	223689501	1894	1894	1894	1894	0
299	20240402	134300	223689501	1894	1894	1894	1894	0
300	20240402	134200	223689501	1894	1894	1894	1894	0
301	20240402	134100	223689501	1894	1894	1894	1894	0
302	20240402	134000	223689501	1894	1894	1894	1894	0
303	20240402	133900	223689501	1894	1894	1894	1894	6
304	20240402	133800	223678137	1894	1894	1894	1894	24
305	20240402	133700	223632681	1895	1895	1895	1895	11
306	20240402	133600	223611836	1895	1895	1895	1895	0
307	20240402	133500	223611836	1895	1895	1895	1895	0
308	20240402	133400	223611836	1895	1895	1895	1895	10
309	20240402	133300	223592886	1895	1895	1895	1895	1
310	20240402	133200	223590991	1886	1887	1887	1886	6349
311	20240402	133100	211616176	1887	1895	1895	1886	2053
312	20240402	133000	207740900	1893	1893	1893	1893	23
313	20240402	132900	207697361	1895	1895	1895	1895	0
314	20240402	132800	207697361	1895	1895	1895	1895	11
315	20240402	132700	207676516	1895	1895	1895	1895	0
316	20240402	132600	207676516	1895	1895	1895	1895	0
317	20240402	132500	207676516	1895	1895	1895	1895	0
318	20240402	132400	207676516	1895	1895	1895	1895	0
319	20240402	132300	207676516	1895	1895	1895	1895	30
320	20240402	132200	207619666	1894	1894	1894	1894	0
321	20240402	132100	207619666	1894	1894	1894	1894	0
322	20240402	132000	207619666	1894	1894	1894	1894	0
323	20240402	131900	207619666	1894	1894	1894	1894	0
324	20240402	131800	207619666	1894	1894	1894	1894	0
325	20240402	131700	207619666	1894	1894	1894	1894	0
326	20240402	131600	207619666	1894	1894	1894	1894	0
327	20240402	131500	207619666	1894	1894	1894	1894	0
328	20240402	131400	207619666	1894	1894	1894	1894	33
329	20240402	131300	207557164	1895	1895	1895	1895	0
330	20240402	131200	207557164	1895	1895	1895	1895	10
331	20240402	131100	207538214	1895	1895	1895	1895	0
332	20240402	131000	207538214	1895	1895	1895	1895	0
333	20240402	130900	207538214	1895	1895	1895	1895	0
334	20240402	130800	207538214	1895	1895	1895	1895	0
335	20240402	130700	207538214	1895	1895	1895	1895	0
336	20240402	130600	207538214	1895	1895	1895	1895	0
337	20240402	130500	207538214	1895	1894	1895	1894	2
338	20240402	130400	207534425	1895	1895	1895	1895	0
339	20240402	130300	207534425	1895	1895	1895	1895	0
340	20240402	130200	207534425	1895	1895	1895	1895	6
341	20240402	130100	207523055	1895	1895	1895	1895	10
342	20240402	130000	207504105	1895	1895	1895	1895	0
343	20240402	125900	207504105	1895	1895	1895	1895	0
344	20240402	125800	207504105	1895	1895	1895	1895	0
345	20240402	125700	207504105	1895	1895	1895	1895	1
346	20240402	125600	207502210	1894	1894	1894	1894	0
347	20240402	125500	207502210	1894	1893	1894	1893	100
348	20240402	125400	207312828	1890	1890	1890	1890	0
349	20240402	125300	207312828	1890	1890	1890	1890	0
350	20240402	125200	207312828	1890	1890	1890	1890	0
351	20240402	125100	207312828	1890	1893	1893	1890	40
352	20240402	125000	207237186	1894	1894	1894	1894	0
353	20240402	124900	207237186	1894	1894	1894	1894	0
354	20240402	124800	207237186	1894	1894	1894	1894	0
355	20240402	124700	207237186	1894	1894	1894	1894	1
356	20240402	124600	207235292	1895	1895	1895	1895	0
357	20240402	124500	207235292	1895	1895	1895	1895	1
358	20240402	124400	207233397	1894	1894	1894	1894	1
359	20240402	124300	207231503	1893	1890	1893	1890	10
360	20240402	124200	207212600	1890	1890	1890	1890	1
361	20240402	124100	207210710	1890	1890	1890	1890	0
362	20240402	124000	207210710	1890	1890	1890	1890	0
363	20240402	123900	207210710	1890	1891	1891	1890	496
364	20240402	123800	206273269	1890	1890	1890	1890	0
365	20240402	123700	206273269	1890	1890	1890	1890	0
366	20240402	123600	206273269	1890	1890	1890	1890	0
367	20240402	123500	206273269	1890	1890	1890	1890	0
368	20240402	123400	206273269	1890	1890	1890	1890	0
369	20240402	123300	206273269	1890	1890	1890	1890	0
370	20240402	123200	206273269	1890	1890	1890	1890	718
371	20240402	123100	204916249	1890	1890	1890	1890	0
372	20240402	123000	204916249	1890	1890	1890	1890	0
373	20240402	122900	204916249	1890	1890	1890	1890	6
374	20240402	122800	204904909	1890	1890	1890	1890	4
375	20240402	122700	204897349	1890	1890	1890	1890	0
376	20240402	122600	204897349	1890	1890	1890	1890	0
377	20240402	122500	204897349	1890	1890	1890	1890	6
378	20240402	122400	204886009	1889	1890	1890	1889	136
379	20240402	122300	204629000	1890	1890	1890	1889	125
380	20240402	122200	204392760	1890	1896	1896	1890	306
381	20240402	122100	203812855	1889	1889	1889	1889	0
382	20240402	122000	203812855	1889	1889	1889	1889	0
383	20240402	121900	203812855	1889	1889	1889	1889	0
384	20240402	121800	203812855	1889	1889	1889	1889	0
385	20240402	121700	203812855	1889	1889	1889	1889	0
386	20240402	121600	203812855	1889	1889	1889	1889	0
387	20240402	121500	203812855	1889	1889	1889	1889	0
388	20240402	121400	203812855	1889	1889	1889	1889	1
389	20240402	121300	203810966	1887	1887	1887	1887	0
390	20240402	121200	203810966	1887	1888	1888	1887	79
391	20240402	121100	203661892	1887	1895	1895	1887	1991
392	20240402	121000	199903623	1896	1896	1896	1896	1
393	20240402	120900	199901727	1895	1895	1895	1895	0
394	20240402	120800	199901727	1895	1894	1895	1894	117
395	20240402	120700	199680109	1894	1893	1894	1893	28
396	20240402	120600	199627087	1891	1889	1891	1889	4477
397	20240402	120500	191165522	1889	1889	1889	1889	14
398	20240402	120400	191139076	1889	1889	1889	1889	0
399	20240402	120300	191139076	1889	1889	1889	1889	133
400	20240402	120200	190887839	1890	1890	1890	1890	0
401	20240402	120100	190887839	1890	1890	1890	1890	0
402	20240402	120000	190887839	1890	1890	1890	1890	27
403	20240402	115900	190836809	1890	1890	1890	1890	0
404	20240402	115800	190836809	1890	1890	1890	1890	0
405	20240402	115700	190836809	1890	1890	1890	1890	0
406	20240402	115600	190836809	1890	1890	1890	1890	0
407	20240402	115500	190836809	1890	1890	1890	1890	0
408	20240402	115400	190836809	1890	1890	1890	1890	0
409	20240402	115300	190836809	1890	1890	1890	1890	0
410	20240402	115200	190836809	1890	1890	1890	1890	0
411	20240402	115100	190836809	1890	1890	1890	1890	0
412	20240402	115000	190836809	1890	1890	1890	1890	1
413	20240402	114900	190834919	1889	1889	1889	1889	1
414	20240402	114800	190833030	1887	1887	1887	1887	1564
415	20240402	114700	187881762	1888	1890	1890	1888	452
416	20240402	114600	187028353	1888	1888	1888	1888	0
417	20240402	114500	187028353	1888	1889	1889	1888	796
418	20240402	114400	185525305	1889	1889	1889	1889	2
419	20240402	114300	185521527	1888	1888	1888	1888	32
420	20240402	114200	185461111	1888	1888	1888	1888	1
421	20240402	114100	185459223	1888	1888	1888	1888	0
422	20240402	114000	185459223	1888	1889	1889	1888	2
423	20240402	113900	185455446	1889	1889	1889	1889	1010
424	20240402	113800	183547556	1889	1889	1889	1889	208
425	20240402	113700	183154644	1890	1890	1890	1890	50
426	20240402	113600	183060144	1890	1890	1890	1890	50
427	20240402	113500	182965644	1890	1890	1890	1890	0
428	20240402	113400	182965644	1890	1890	1890	1890	0
429	20240402	113300	182965644	1890	1890	1890	1890	383
430	20240402	113200	182241774	1890	1890	1890	1890	200
431	20240402	113100	181863774	1891	1891	1891	1891	51
432	20240402	113000	181767333	1891	1891	1891	1891	47
433	20240402	112900	181678456	1891	1891	1891	1891	10
434	20240402	112800	181659546	1891	1891	1891	1891	0
435	20240402	112700	181659546	1891	1891	1891	1891	0
436	20240402	112600	181659546	1891	1891	1891	1891	0
437	20240402	112500	181659546	1891	1891	1891	1891	0
438	20240402	112400	181659546	1891	1891	1891	1891	9
439	20240402	112300	181642527	1891	1891	1891	1891	2
440	20240402	112200	181638745	1891	1891	1891	1891	32
441	20240402	112100	181578233	1891	1891	1891	1891	70
442	20240402	112000	181445863	1891	1891	1891	1891	0
443	20240402	111900	181445863	1891	1891	1891	1891	0
444	20240402	111800	181445863	1891	1891	1891	1891	0
445	20240402	111700	181445863	1891	1891	1891	1891	1
446	20240402	111600	181443972	1892	1892	1892	1892	0
447	20240402	111500	181443972	1892	1892	1892	1892	0
448	20240402	111400	181443972	1892	1892	1892	1892	56
449	20240402	111300	181338020	1892	1892	1892	1892	0
450	20240402	111200	181338020	1892	1892	1892	1892	2
451	20240402	111100	181334236	1888	1888	1888	1888	33
452	20240402	111000	181271932	1888	1888	1888	1888	2
453	20240402	110900	181268156	1888	1887	1891	1887	1103
454	20240402	110800	179186636	1888	1888	1888	1888	0
455	20240402	110700	179186636	1888	1888	1888	1888	0
456	20240402	110600	179186636	1888	1888	1888	1888	0
457	20240402	110500	179186636	1888	1888	1888	1888	0
458	20240402	110400	179186636	1888	1888	1888	1888	8
459	20240402	110300	179171532	1887	1888	1888	1887	204
460	20240402	110200	178786579	1888	1888	1888	1888	0
461	20240402	110100	178786579	1888	1888	1888	1888	0
462	20240402	110000	178786579	1888	1891	1891	1888	2
463	20240402	105900	178782800	1891	1891	1891	1891	0
464	20240402	105800	178782800	1891	1891	1891	1891	0
465	20240402	105700	178782800	1891	1891	1891	1891	0
466	20240402	105600	178782800	1891	1891	1891	1891	2
467	20240402	105500	178779018	1892	1893	1893	1891	1644
468	20240402	105400	175670165	1893	1893	1893	1893	0
469	20240402	105300	175670165	1893	1893	1893	1893	50
470	20240402	105200	175575515	1893	1893	1893	1893	0
471	20240402	105100	175575515	1893	1893	1893	1893	0
472	20240402	105000	175575515	1893	1893	1893	1893	0
473	20240402	104900	175575515	1893	1893	1893	1893	10
474	20240402	104800	175556585	1893	1893	1893	1893	2
475	20240402	104700	175552799	1886	1887	1887	1886	52
476	20240402	104600	175454726	1893	1893	1893	1893	6
477	20240402	104500	175443368	1893	1886	1893	1886	5556
478	20240402	104400	164964731	1887	1887	1887	1886	712
479	20240402	104300	163621608	1888	1890	1890	1887	4179
480	20240402	104200	155733873	1889	1889	1889	1889	0
481	20240402	104100	155733873	1889	1889	1889	1889	0
482	20240402	104000	155733873	1889	1889	1889	1889	2
483	20240402	103900	155730095	1888	1889	1889	1888	100
484	20240402	103800	155541294	1888	1888	1888	1888	0
485	20240402	103700	155541294	1888	1888	1888	1888	240
486	20240402	103600	155088174	1889	1889	1889	1889	7
487	20240402	103500	155074951	1889	1889	1889	1889	4
488	20240402	103400	155067395	1888	1888	1888	1888	32
489	20240402	103300	155006979	1888	1889	1889	1888	504
490	20240402	103200	154055425	1889	1889	1889	1888	15
491	20240402	103100	154027102	1888	1889	1889	1888	70
492	20240402	103000	153894940	1893	1893	1893	1893	0
493	20240402	102900	153894940	1893	1893	1893	1893	0
494	20240402	102800	153894940	1893	1893	1893	1893	20
495	20240402	102700	153857080	1893	1889	1893	1889	7
496	20240402	102600	153843833	1889	1888	1889	1888	142
497	20240402	102500	153575736	1886	1886	1886	1886	0
498	20240402	102400	153575736	1886	1892	1892	1886	15423
499	20240402	102300	124464306	1892	1892	1892	1892	0
500	20240402	102200	124464306	1892	1893	1893	1892	753
501	20240402	102100	123038962	1894	1894	1894	1894	1
502	20240402	102000	123037068	1894	1895	1895	1894	6
503	20240402	101900	123025700	1894	1894	1894	1894	1
504	20240402	101800	123023806	1894	1894	1894	1894	2
505	20240402	101700	123020018	1894	1893	1894	1893	1335
506	20240402	101600	120492862	1893	1893	1893	1893	0
507	20240402	101500	120492862	1893	1893	1893	1893	0
508	20240402	101400	120492862	1893	1894	1894	1893	6
509	20240402	101300	120481503	1893	1894	1894	1893	13
510	20240402	101200	120456883	1895	1894	1895	1894	58
511	20240402	101100	120347030	1894	1895	1895	1894	24
512	20240402	101000	120301573	1896	1896	1896	1896	1
513	20240402	100900	120299677	1895	1895	1895	1895	1
514	20240402	100800	120297782	1894	1894	1894	1894	0
515	20240402	100700	120297782	1894	1894	1894	1894	447
516	20240402	100600	119451164	1894	1894	1894	1894	500
517	20240402	100500	118504164	1894	1894	1894	1894	3
518	20240402	100400	118498482	1889	1889	1889	1889	0
519	20240402	100300	118498482	1889	1889	1889	1889	0
520	20240402	100200	118498482	1889	1894	1894	1889	1038
521	20240402	100100	116536254	1894	1896	1896	1894	26
522	20240402	100000	116487005	1896	1896	1897	1896	51
523	20240402	095900	116390308	1896	1896	1896	1896	30
524	20240402	095800	116333428	1896	1896	1896	1896	0
525	20240402	095700	116333428	1896	1896	1896	1896	2
526	20240402	095600	116329636	1896	1896	1896	1896	0
527	20240402	095500	116329636	1896	1895	1896	1895	317
528	20240402	095400	115728693	1896	1896	1896	1895	58
529	20240402	095300	115618775	1896	1897	1897	1896	3
530	20240402	095200	115613086	1897	1897	1897	1897	0
531	20240402	095100	115613086	1897	1897	1897	1897	0
532	20240402	095000	115613086	1897	1897	1897	1897	10
533	20240402	094900	115594116	1897	1897	1897	1897	29
534	20240402	094800	115539103	1895	1896	1896	1895	28
535	20240402	094700	115486026	1897	1897	1897	1897	3
536	20240402	094600	115480335	1897	1897	1897	1897	1
537	20240402	094500	115478438	1897	1897	1897	1897	7
538	20240402	094400	115465159	1897	1898	1898	1897	106
539	20240402	094300	115264075	1898	1897	1898	1893	10
540	20240402	094200	115245120	1898	1898	1898	1898	0
541	20240402	094100	115245120	1898	1898	1898	1898	0
542	20240402	094000	115245120	1898	1891	1898	1891	270
543	20240402	093900	114733447	1888	1888	1888	1888	0
544	20240402	093800	114733447	1888	1891	1891	1888	1102
545	20240402	093700	112651989	1889	1890	1890	1889	90
546	20240402	093600	112481978	1889	1890	1890	1889	22
547	20240402	093500	112440416	1889	1889	1890	1889	771
548	20240402	093400	110983996	1890	1891	1891	1890	602
549	20240402	093300	109846215	1891	1891	1891	1891	0
550	20240402	093200	109846215	1891	1891	1891	1889	954
551	20240402	093100	108043154	1890	1893	1893	1890	1202
552	20240402	093000	105771323	1893	1896	1896	1892	287
553	20240402	092900	105227864	1900	1900	1900	1900	0
554	20240402	092800	105227864	1900	1900	1900	1900	263
555	20240402	092700	104728164	1901	1895	1901	1894	40
556	20240402	092600	104652375	1894	1894	1894	1894	364
557	20240402	092500	103962959	1894	1894	1894	1894	1
558	20240402	092400	103961065	1889	1889	1889	1889	2000
559	20240402	092300	100183065	1894	1894	1894	1894	0
560	20240402	092200	100183065	1894	1894	1894	1894	0
561	20240402	092100	100183065	1894	1891	1894	1886	13689
562	20240402	092000	74352496	1890	1892	1892	1890	377
563	20240402	091900	73639788	1895	1894	1895	1890	6483
564	20240402	091800	61383467	1893	1899	1899	1893	4776
565	20240402	091700	52334028	1903	1903	1903	1903	10
566	20240402	091600	52314998	1903	1899	1903	1899	112
567	20240402	091500	52102146	1897	1900	1900	1897	1023
568	20240402	091400	50160843	1899	1903	1903	1899	122
569	20240402	091300	49928681	1897	1905	1905	1897	500
570	20240402	091200	48979656	1905	1905	1905	1905	0
571	20240402	091100	48979656	1905	1905	1905	1905	1
572	20240402	091000	48977751	1906	1906	1906	1905	155
573	20240402	090900	48682323	1907	1907	1907	1907	500
574	20240402	090800	47728823	1896	1896	1896	1896	0
575	20240402	090700	47728823	1896	1902	1902	1896	3285
576	20240402	090600	41489422	1902	1909	1909	1902	672
577	20240402	090500	40210778	1910	1912	1912	1910	357
578	20240402	090400	39528723	1912	1912	1912	1912	16
579	20240402	090300	39498131	1910	1905	1915	1904	1686
580	20240402	090200	36278309	1904	1906	1906	1904	6
581	20240402	090100	36266879	1900	1901	1901	1900	100
582	20240402	090000	36076877	1900	1889	1927	1889	19071