KissMeData/388790/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	205400	350204415	1901	1901	1901	1901	2071
3	20240411	205300	350204415	1901	1901	1901	1901	0
4	20240411	205200	350204415	1901	1901	1901	1901	0
5	20240411	205100	350204415	1901	1901	1901	1901	0
6	20240411	205000	350204415	1901	1901	1901	1901	0
7	20240411	204900	350204415	1901	1901	1901	1901	0
8	20240411	204800	350204415	1901	1901	1901	1901	0
9	20240411	204700	350204415	1901	1901	1901	1901	0
10	20240411	204600	350204415	1901	1901	1901	1901	0
11	20240411	204500	350204415	1901	1901	1901	1901	0
12	20240411	204400	350204415	1901	1901	1901	1901	0
13	20240411	204300	350204415	1901	1901	1901	1901	0
14	20240411	204200	350204415	1901	1901	1901	1901	0
15	20240411	204100	350204415	1901	1901	1901	1901	0
16	20240411	204000	350204415	1901	1901	1901	1901	0
17	20240411	203900	350204415	1901	1901	1901	1901	0
18	20240411	203800	350204415	1901	1901	1901	1901	0
19	20240411	203700	350204415	1901	1901	1901	1901	0
20	20240411	203600	350204415	1901	1901	1901	1901	0
21	20240411	203500	350204415	1901	1901	1901	1901	0
22	20240411	203400	350204415	1901	1901	1901	1901	0
23	20240411	203300	350204415	1901	1901	1901	1901	0
24	20240411	203200	350204415	1901	1901	1901	1901	0
25	20240411	203100	350204415	1901	1901	1901	1901	0
26	20240411	203000	350204415	1901	1901	1901	1901	0
27	20240411	202900	350204415	1901	1901	1901	1901	0
28	20240411	202800	350204415	1901	1901	1901	1901	0
29	20240411	202700	350204415	1901	1901	1901	1901	0
30	20240411	202600	350204415	1901	1901	1901	1901	0
31	20240411	202500	350204415	1901	1901	1901	1901	0
32	20240411	202400	350204415	1901	1901	1901	1901	2071
33	20240411	202300	350204415	1901	1901	1901	1901	0
34	20240411	202200	350204415	1901	1901	1901	1901	0
35	20240411	202100	350204415	1901	1901	1901	1901	0
36	20240411	202000	350204415	1901	1901	1901	1901	0
37	20240411	201900	350204415	1901	1901	1901	1901	0
38	20240411	201800	350204415	1901	1901	1901	1901	0
39	20240411	201700	350204415	1901	1901	1901	1901	0
40	20240411	201600	350204415	1901	1901	1901	1901	0
41	20240411	201500	350204415	1901	1901	1901	1901	0
42	20240411	201400	350204415	1901	1901	1901	1901	0
43	20240411	201300	350204415	1901	1901	1901	1901	0
44	20240411	201200	350204415	1901	1901	1901	1901	0
45	20240411	201100	350204415	1901	1901	1901	1901	0
46	20240411	201000	350204415	1901	1901	1901	1901	0
47	20240411	200900	350204415	1901	1901	1901	1901	0
48	20240411	200800	350204415	1901	1901	1901	1901	0
49	20240411	200700	350204415	1901	1901	1901	1901	0
50	20240411	200600	350204415	1901	1901	1901	1901	0
51	20240411	200500	350204415	1901	1901	1901	1901	0
52	20240411	200400	350204415	1901	1901	1901	1901	0
53	20240411	200300	350204415	1901	1901	1901	1901	0
54	20240411	200200	350204415	1901	1901	1901	1901	0
55	20240411	200100	350204415	1901	1901	1901	1901	0
56	20240411	200000	350204415	1901	1901	1901	1901	0
57	20240411	195900	350204415	1901	1901	1901	1901	0
58	20240411	195800	350204415	1901	1901	1901	1901	0
59	20240411	195700	350204415	1901	1901	1901	1901	0
60	20240411	195600	350204415	1901	1901	1901	1901	0
61	20240411	195500	350204415	1901	1901	1901	1901	0
62	20240411	195400	350204415	1901	1901	1901	1901	2071
63	20240411	195300	350204415	1901	1901	1901	1901	0
64	20240411	195200	350204415	1901	1901	1901	1901	0
65	20240411	195100	350204415	1901	1901	1901	1901	0
66	20240411	195000	350204415	1901	1901	1901	1901	0
67	20240411	194900	350204415	1901	1901	1901	1901	0
68	20240411	194800	350204415	1901	1901	1901	1901	0
69	20240411	194700	350204415	1901	1901	1901	1901	0
70	20240411	194600	350204415	1901	1901	1901	1901	0
71	20240411	194500	350204415	1901	1901	1901	1901	0
72	20240411	194400	350204415	1901	1901	1901	1901	0
73	20240411	194300	350204415	1901	1901	1901	1901	0
74	20240411	194200	350204415	1901	1901	1901	1901	0
75	20240411	194100	350204415	1901	1901	1901	1901	0
76	20240411	194000	350204415	1901	1901	1901	1901	0
77	20240411	193900	350204415	1901	1901	1901	1901	0
78	20240411	193800	350204415	1901	1901	1901	1901	0
79	20240411	193700	350204415	1901	1901	1901	1901	0
80	20240411	193600	350204415	1901	1901	1901	1901	0
81	20240411	193500	350204415	1901	1901	1901	1901	0
82	20240411	193400	350204415	1901	1901	1901	1901	0
83	20240411	193300	350204415	1901	1901	1901	1901	0
84	20240411	193200	350204415	1901	1901	1901	1901	0
85	20240411	193100	350204415	1901	1901	1901	1901	0
86	20240411	193000	350204415	1901	1901	1901	1901	0
87	20240411	192900	350204415	1901	1901	1901	1901	0
88	20240411	192800	350204415	1901	1901	1901	1901	0
89	20240411	192700	350204415	1901	1901	1901	1901	0
90	20240411	192600	350204415	1901	1901	1901	1901	0
91	20240411	192500	350204415	1901	1901	1901	1901	0
92	20240411	192400	350204415	1901	1901	1901	1901	2071
93	20240411	192300	350204415	1901	1901	1901	1901	0
94	20240411	192200	350204415	1901	1901	1901	1901	0
95	20240411	192100	350204415	1901	1901	1901	1901	0
96	20240411	192000	350204415	1901	1901	1901	1901	0
97	20240411	191900	350204415	1901	1901	1901	1901	0
98	20240411	191800	350204415	1901	1901	1901	1901	0
99	20240411	191700	350204415	1901	1901	1901	1901	0
100	20240411	191600	350204415	1901	1901	1901	1901	0
101	20240411	191500	350204415	1901	1901	1901	1901	0
102	20240411	191400	350204415	1901	1901	1901	1901	0
103	20240411	191300	350204415	1901	1901	1901	1901	0
104	20240411	191200	350204415	1901	1901	1901	1901	0
105	20240411	191100	350204415	1901	1901	1901	1901	0
106	20240411	191000	350204415	1901	1901	1901	1901	0
107	20240411	190900	350204415	1901	1901	1901	1901	0
108	20240411	190800	350204415	1901	1901	1901	1901	0
109	20240411	190700	350204415	1901	1901	1901	1901	0
110	20240411	190600	350204415	1901	1901	1901	1901	0
111	20240411	190500	350204415	1901	1901	1901	1901	0
112	20240411	190400	350204415	1901	1901	1901	1901	0
113	20240411	190300	350204415	1901	1901	1901	1901	0
114	20240411	190200	350204415	1901	1901	1901	1901	0
115	20240411	190100	350204415	1901	1901	1901	1901	0
116	20240411	190000	350204415	1901	1901	1901	1901	0
117	20240411	185900	350204415	1901	1901	1901	1901	0
118	20240411	185800	350204415	1901	1901	1901	1901	0
119	20240411	185700	350204415	1901	1901	1901	1901	0
120	20240411	185600	350204415	1901	1901	1901	1901	0
121	20240411	185500	350204415	1901	1901	1901	1901	0
122	20240411	185400	350204415	1901	1901	1901	1901	2071
123	20240411	185300	350204415	1901	1901	1901	1901	0
124	20240411	185200	350204415	1901	1901	1901	1901	0
125	20240411	185100	350204415	1901	1901	1901	1901	0
126	20240411	185000	350204415	1901	1901	1901	1901	0
127	20240411	184900	350204415	1901	1901	1901	1901	0
128	20240411	184800	350204415	1901	1901	1901	1901	0
129	20240411	184700	350204415	1901	1901	1901	1901	0
130	20240411	184600	350204415	1901	1901	1901	1901	0
131	20240411	184500	350204415	1901	1901	1901	1901	0
132	20240411	184400	350204415	1901	1901	1901	1901	0
133	20240411	184300	350204415	1901	1901	1901	1901	0
134	20240411	184200	350204415	1901	1901	1901	1901	0
135	20240411	184100	350204415	1901	1901	1901	1901	0
136	20240411	184000	350204415	1901	1901	1901	1901	0
137	20240411	183900	350204415	1901	1901	1901	1901	0
138	20240411	183800	350204415	1901	1901	1901	1901	0
139	20240411	183700	350204415	1901	1901	1901	1901	0
140	20240411	183600	350204415	1901	1901	1901	1901	0
141	20240411	183500	350204415	1901	1901	1901	1901	0
142	20240411	183400	350204415	1901	1901	1901	1901	0
143	20240411	183300	350204415	1901	1901	1901	1901	0
144	20240411	183200	350204415	1901	1901	1901	1901	0
145	20240411	183100	350204415	1901	1901	1901	1901	0
146	20240411	183000	350204415	1901	1901	1901	1901	0
147	20240411	182900	350204415	1901	1901	1901	1901	0
148	20240411	182800	350204415	1901	1901	1901	1901	0
149	20240411	182700	350204415	1901	1901	1901	1901	0
150	20240411	182600	350204415	1901	1901	1901	1901	0
151	20240411	182500	350204415	1901	1901	1901	1901	0
152	20240411	182400	350204415	1901	1901	1901	1901	2071
153	20240411	182300	350204415	1901	1901	1901	1901	0
154	20240411	182200	350204415	1901	1901	1901	1901	0
155	20240411	182100	350204415	1901	1901	1901	1901	0
156	20240411	182000	350204415	1901	1901	1901	1901	0
157	20240411	181900	350204415	1901	1901	1901	1901	0
158	20240411	181800	350204415	1901	1901	1901	1901	0
159	20240411	181700	350204415	1901	1901	1901	1901	0
160	20240411	181600	350204415	1901	1901	1901	1901	0
161	20240411	181500	350204415	1901	1901	1901	1901	0
162	20240411	181400	350204415	1901	1901	1901	1901	0
163	20240411	181300	350204415	1901	1901	1901	1901	0
164	20240411	181200	350204415	1901	1901	1901	1901	0
165	20240411	181100	350204415	1901	1901	1901	1901	0
166	20240411	181000	350204415	1901	1901	1901	1901	0
167	20240411	180900	350204415	1901	1901	1901	1901	0
168	20240411	180800	350204415	1901	1901	1901	1901	0
169	20240411	180700	350204415	1901	1901	1901	1901	0
170	20240411	180600	350204415	1901	1901	1901	1901	0
171	20240411	180500	350204415	1901	1901	1901	1901	0
172	20240411	180400	350204415	1901	1901	1901	1901	0
173	20240411	180300	350204415	1901	1901	1901	1901	0
174	20240411	180200	350204415	1901	1901	1901	1901	0
175	20240411	180100	350204415	1901	1901	1901	1901	0
176	20240411	180000	350204415	1901	1901	1901	1901	0
177	20240411	175900	350204415	1901	1901	1901	1901	0
178	20240411	175800	350204415	1901	1901	1901	1901	0
179	20240411	175700	350204415	1901	1901	1901	1901	0
180	20240411	175600	350204415	1901	1901	1901	1901	0
181	20240411	175500	350204415	1901	1901	1901	1901	0
182	20240411	175400	350204415	1901	1901	1901	1901	2071
183	20240411	175300	350204415	1901	1901	1901	1901	0
184	20240411	175200	350204415	1901	1901	1901	1901	0
185	20240411	175100	350204415	1901	1901	1901	1901	0
186	20240411	175000	350204415	1901	1901	1901	1901	0
187	20240411	174900	350204415	1901	1901	1901	1901	0
188	20240411	174800	350204415	1901	1901	1901	1901	0
189	20240411	174700	350204415	1901	1901	1901	1901	0
190	20240411	174600	350204415	1901	1901	1901	1901	0
191	20240411	174500	350204415	1901	1901	1901	1901	0
192	20240411	174400	350204415	1901	1901	1901	1901	0
193	20240411	174300	350204415	1901	1901	1901	1901	0
194	20240411	174200	350204415	1901	1901	1901	1901	0
195	20240411	174100	350204415	1901	1901	1901	1901	0
196	20240411	174000	350204415	1901	1901	1901	1901	0
197	20240411	173900	350204415	1901	1901	1901	1901	0
198	20240411	173800	350204415	1901	1901	1901	1901	0
199	20240411	173700	350204415	1901	1901	1901	1901	0
200	20240411	173600	350204415	1901	1901	1901	1901	0
201	20240411	173500	350204415	1901	1901	1901	1901	0
202	20240411	173400	350204415	1901	1901	1901	1901	0
203	20240411	173300	350204415	1901	1901	1901	1901	0
204	20240411	173200	350204415	1901	1901	1901	1901	0
205	20240411	173100	350204415	1901	1901	1901	1901	0
206	20240411	173000	350204415	1901	1901	1901	1901	0
207	20240411	172900	350204415	1901	1901	1901	1901	0
208	20240411	172800	350204415	1901	1901	1901	1901	0
209	20240411	172700	350204415	1901	1901	1901	1901	0
210	20240411	172600	350204415	1901	1901	1901	1901	0
211	20240411	172500	350204415	1901	1901	1901	1901	0
212	20240411	172400	350204415	1901	1901	1901	1901	2071
213	20240411	172300	350204415	1901	1901	1901	1901	0
214	20240411	172200	350204415	1901	1901	1901	1901	0
215	20240411	172100	350204415	1901	1901	1901	1901	0
216	20240411	172000	350204415	1901	1901	1901	1901	0
217	20240411	171900	350204415	1901	1901	1901	1901	0
218	20240411	171800	350204415	1901	1901	1901	1901	0
219	20240411	171700	350204415	1901	1901	1901	1901	0
220	20240411	171600	350204415	1901	1901	1901	1901	0
221	20240411	171500	350204415	1901	1901	1901	1901	0
222	20240411	171400	350204415	1901	1901	1901	1901	0
223	20240411	171300	350204415	1901	1901	1901	1901	0
224	20240411	171200	350204415	1901	1901	1901	1901	0
225	20240411	171100	350204415	1901	1901	1901	1901	0
226	20240411	171000	350204415	1901	1901	1901	1901	0
227	20240411	170900	350204415	1901	1901	1901	1901	0
228	20240411	170800	350204415	1901	1901	1901	1901	0
229	20240411	170700	350204415	1901	1901	1901	1901	0
230	20240411	170600	350204415	1901	1901	1901	1901	0
231	20240411	170500	350204415	1901	1901	1901	1901	0
232	20240411	170400	350204415	1901	1901	1901	1901	0
233	20240411	170300	350204415	1901	1901	1901	1901	0
234	20240411	170200	350204415	1901	1901	1901	1901	0
235	20240411	170100	350204415	1901	1901	1901	1901	0
236	20240411	170000	350204415	1901	1901	1901	1901	0
237	20240411	165900	350204415	1901	1901	1901	1901	0
238	20240411	165800	350204415	1901	1901	1901	1901	0
239	20240411	165700	350204415	1901	1901	1901	1901	0
240	20240411	165600	350204415	1901	1901	1901	1901	0
241	20240411	165500	350204415	1901	1901	1901	1901	0
242	20240411	165400	350204415	1901	1901	1901	1901	2071
243	20240411	165300	350204415	1901	1901	1901	1901	0
244	20240411	165200	350204415	1901	1901	1901	1901	0
245	20240411	165100	350204415	1901	1901	1901	1901	0
246	20240411	165000	350204415	1901	1901	1901	1901	0
247	20240411	164900	350204415	1901	1901	1901	1901	0
248	20240411	164800	350204415	1901	1901	1901	1901	0
249	20240411	164700	350204415	1901	1901	1901	1901	0
250	20240411	164600	350204415	1901	1901	1901	1901	0
251	20240411	164500	350204415	1901	1901	1901	1901	0
252	20240411	164400	350204415	1901	1901	1901	1901	0
253	20240411	164300	350204415	1901	1901	1901	1901	0
254	20240411	164200	350204415	1901	1901	1901	1901	0
255	20240411	164100	350204415	1901	1901	1901	1901	0
256	20240411	164000	350204415	1901	1901	1901	1901	0
257	20240411	163900	350204415	1901	1901	1901	1901	0
258	20240411	163800	350204415	1901	1901	1901	1901	0
259	20240411	163700	350204415	1901	1901	1901	1901	0
260	20240411	163600	350204415	1901	1901	1901	1901	0
261	20240411	163500	350204415	1901	1901	1901	1901	0
262	20240411	163400	350204415	1901	1901	1901	1901	0
263	20240411	163300	350204415	1901	1901	1901	1901	0
264	20240411	163200	350204415	1901	1901	1901	1901	0
265	20240411	163100	350204415	1901	1901	1901	1901	0
266	20240411	163000	350204415	1901	1901	1901	1901	0
267	20240411	162900	350204415	1901	1901	1901	1901	0
268	20240411	162800	350204415	1901	1901	1901	1901	0
269	20240411	162700	350204415	1901	1901	1901	1901	0
270	20240411	162600	350204415	1901	1901	1901	1901	0
271	20240411	162500	350204415	1901	1901	1901	1901	0
272	20240411	162400	350204415	1901	1901	1901	1901	2071
273	20240411	162300	350204415	1901	1901	1901	1901	0
274	20240411	162200	350204415	1901	1901	1901	1901	0
275	20240411	162100	350204415	1901	1901	1901	1901	0
276	20240411	162000	350204415	1901	1901	1901	1901	0
277	20240411	161900	350204415	1901	1901	1901	1901	0
278	20240411	161800	350204415	1901	1901	1901	1901	0
279	20240411	161700	350204415	1901	1901	1901	1901	0
280	20240411	161600	350204415	1901	1901	1901	1901	0
281	20240411	161500	350204415	1901	1901	1901	1901	0
282	20240411	161400	350204415	1901	1901	1901	1901	0
283	20240411	161300	350204415	1901	1901	1901	1901	0
284	20240411	161200	350204415	1901	1901	1901	1901	0
285	20240411	161100	350204415	1901	1901	1901	1901	0
286	20240411	161000	350204415	1901	1901	1901	1901	0
287	20240411	160900	350204415	1901	1901	1901	1901	0
288	20240411	160800	350204415	1901	1901	1901	1901	0
289	20240411	160700	350204415	1901	1901	1901	1901	0
290	20240411	160600	350204415	1901	1901	1901	1901	0
291	20240411	160500	350204415	1901	1901	1901	1901	0
292	20240411	160400	350204415	1901	1901	1901	1901	0
293	20240411	160300	350204415	1901	1901	1901	1901	0
294	20240411	160200	350204415	1901	1901	1901	1901	0
295	20240411	160100	350204415	1901	1901	1901	1901	0
296	20240411	160000	350204415	1901	1901	1901	1901	0
297	20240411	155900	350204415	1901	1901	1901	1901	0
298	20240411	155800	350204415	1901	1901	1901	1901	0
299	20240411	155700	350204415	1901	1901	1901	1901	0
300	20240411	155600	350204415	1901	1901	1901	1901	0
301	20240411	155500	350204415	1901	1901	1901	1901	0
302	20240411	155400	350204415	1901	1901	1901	1901	2071
303	20240411	155300	350204415	1901	1901	1901	1901	0
304	20240411	155200	350204415	1901	1901	1901	1901	0
305	20240411	155100	350204415	1901	1901	1901	1901	0
306	20240411	155000	350204415	1901	1901	1901	1901	0
307	20240411	154900	350204415	1901	1901	1901	1901	0
308	20240411	154800	350204415	1901	1901	1901	1901	0
309	20240411	154700	350204415	1901	1901	1901	1901	0
310	20240411	154600	350204415	1901	1901	1901	1901	0
311	20240411	154500	350204415	1901	1901	1901	1901	0
312	20240411	154400	350204415	1901	1901	1901	1901	0
313	20240411	154300	350204415	1901	1901	1901	1901	0
314	20240411	154200	350204415	1901	1901	1901	1901	0
315	20240411	154100	350204415	1901	1901	1901	1901	0
316	20240411	154000	350204415	1901	1901	1901	1901	0
317	20240411	153900	350204415	1901	1901	1901	1901	0
318	20240411	153800	350204415	1901	1901	1901	1901	0
319	20240411	153700	350204415	1901	1901	1901	1901	0
320	20240411	153600	350204415	1901	1901	1901	1901	0
321	20240411	153500	350204415	1901	1901	1901	1901	0
322	20240411	153400	350204415	1901	1901	1901	1901	0
323	20240411	153300	350204415	1901	1901	1901	1901	0
324	20240411	153200	350204415	1901	1901	1901	1901	0
325	20240411	153100	350204415	1901	1901	1901	1901	0
326	20240411	153000	350204415	1901	1901	1901	1901	2071
327	20240411	152900	346267444	1902	1902	1902	1902	0
328	20240411	152800	346267444	1902	1902	1902	1902	0
329	20240411	152700	346267444	1902	1902	1902	1902	0
330	20240411	152600	346267444	1902	1902	1902	1902	0
331	20240411	152500	346267444	1902	1902	1902	1902	0
332	20240411	152400	346267444	1902	1902	1902	1902	0
333	20240411	152300	346267444	1902	1902	1902	1902	0
334	20240411	152200	346267444	1902	1902	1902	1902	0
335	20240411	152100	346267444	1902	1902	1902	1902	0
336	20240411	152000	346267444	1902	1902	1902	1902	0
337	20240411	151900	346267444	1902	1900	1902	1900	1039
338	20240411	151800	344292644	1900	1900	1900	1900	15
339	20240411	151700	344264144	1900	1893	1900	1891	502
340	20240411	151600	343314790	1891	1891	1891	1891	0
341	20240411	151500	343314790	1891	1898	1898	1891	4747
342	20240411	151400	334319130	1900	1900	1900	1900	0
343	20240411	151300	334319130	1900	1900	1900	1900	434
344	20240411	151200	333494530	1900	1900	1900	1900	0
345	20240411	151100	333494530	1900	1900	1900	1900	1
346	20240411	151000	333492630	1900	1900	1900	1900	1
347	20240411	150900	333490730	1900	1900	1900	1900	13
348	20240411	150800	333466030	1900	1900	1900	1900	71
349	20240411	150700	333331130	1897	1897	1897	1897	0
350	20240411	150600	333331130	1897	1897	1897	1897	0
351	20240411	150500	333331130	1897	1898	1898	1897	500
352	20240411	150400	332382609	1901	1901	1901	1901	1
353	20240411	150300	332380708	1901	1901	1901	1901	0
354	20240411	150200	332380708	1901	1901	1901	1901	100
355	20240411	150100	332190608	1900	1900	1900	1900	502
356	20240411	150000	331236808	1900	1900	1900	1900	0
357	20240411	145900	331236808	1900	1900	1900	1900	0
358	20240411	145800	331236808	1900	1900	1900	1900	0
359	20240411	145700	331236808	1900	1900	1900	1900	0
360	20240411	145600	331236808	1900	1900	1900	1900	500
361	20240411	145500	330286808	1899	1899	1899	1899	0
362	20240411	145400	330286808	1899	1899	1899	1899	0
363	20240411	145300	330286808	1899	1899	1899	1899	0
364	20240411	145200	330286808	1899	1900	1900	1899	525
365	20240411	145100	329289333	1894	1895	1895	1894	2
366	20240411	145000	329285544	1893	1893	1893	1893	0
367	20240411	144900	329285544	1893	1893	1893	1893	0
368	20240411	144800	329285544	1893	1894	1894	1893	28
369	20240411	144700	329232539	1894	1895	1895	1894	1387
370	20240411	144600	326605348	1895	1900	1900	1895	110
371	20240411	144500	326396848	1902	1902	1902	1902	0
372	20240411	144400	326396848	1902	1902	1902	1902	0
373	20240411	144300	326396848	1902	1902	1902	1902	0
374	20240411	144200	326396848	1902	1902	1902	1902	0
375	20240411	144100	326396848	1902	1902	1902	1902	0
376	20240411	144000	326396848	1902	1902	1902	1902	19
377	20240411	143900	326360710	1902	1902	1902	1902	0
378	20240411	143800	326360710	1902	1902	1902	1902	0
379	20240411	143700	326360710	1902	1902	1902	1902	0
380	20240411	143600	326360710	1902	1902	1902	1902	0
381	20240411	143500	326360710	1902	1902	1902	1902	2
382	20240411	143400	326356906	1892	1892	1892	1892	0
383	20240411	143300	326356906	1892	1893	1893	1892	351
384	20240411	143200	325692464	1892	1892	1892	1892	300
385	20240411	143100	325124864	1890	1890	1890	1890	310
386	20240411	143000	324538964	1890	1890	1890	1890	0
387	20240411	142900	324538964	1890	1893	1902	1889	1551
388	20240411	142800	321607879	1891	1902	1902	1889	2007
389	20240411	142700	317798953	1902	1902	1902	1902	0
390	20240411	142600	317798953	1902	1902	1902	1902	1848
391	20240411	142500	314284057	1901	1902	1902	1901	524
392	20240411	142400	313287433	1903	1904	1904	1903	524
393	20240411	142300	312290190	1905	1905	1905	1905	0
394	20240411	142200	312290190	1905	1905	1905	1905	0
395	20240411	142100	312290190	1905	1905	1905	1905	0
396	20240411	142000	312290190	1905	1905	1905	1905	0
397	20240411	141900	312290190	1905	1905	1905	1905	0
398	20240411	141800	312290190	1905	1905	1905	1905	0
399	20240411	141700	312290190	1905	1910	1910	1905	11
400	20240411	141600	312269230	1913	1913	1913	1913	0
401	20240411	141500	312269230	1913	1913	1913	1913	0
402	20240411	141400	312269230	1913	1913	1913	1913	0
403	20240411	141300	312269230	1913	1913	1913	1913	0
404	20240411	141200	312269230	1913	1913	1913	1913	0
405	20240411	141100	312269230	1913	1913	1913	1913	0
406	20240411	141000	312269230	1913	1913	1913	1913	0
407	20240411	140900	312269230	1913	1913	1913	1913	0
408	20240411	140800	312269230	1913	1913	1913	1913	0
409	20240411	140700	312269230	1913	1913	1913	1913	247
410	20240411	140600	311796719	1913	1913	1913	1913	53
411	20240411	140500	311695330	1913	1913	1913	1913	0
412	20240411	140400	311695330	1913	1913	1913	1913	0
413	20240411	140300	311695330	1913	1904	1913	1904	12
414	20240411	140200	311672455	1913	1913	1913	1913	0
415	20240411	140100	311672455	1913	1913	1913	1913	0
416	20240411	140000	311672455	1913	1913	1913	1913	0
417	20240411	135900	311672455	1913	1913	1913	1913	0
418	20240411	135800	311672455	1913	1913	1913	1913	0
419	20240411	135700	311672455	1913	1913	1913	1913	1
420	20240411	135600	311670542	1913	1913	1913	1913	1
421	20240411	135500	311668629	1914	1914	1914	1914	0
422	20240411	135400	311668629	1914	1914	1914	1914	0
423	20240411	135300	311668629	1914	1914	1914	1914	0
424	20240411	135200	311668629	1914	1914	1914	1914	0
425	20240411	135100	311668629	1914	1914	1914	1914	0
426	20240411	135000	311668629	1914	1914	1914	1914	0
427	20240411	134900	311668629	1914	1914	1914	1914	0
428	20240411	134800	311668629	1914	1914	1914	1914	0
429	20240411	134700	311668629	1914	1914	1914	1914	0
430	20240411	134600	311668629	1914	1903	1914	1903	58
431	20240411	134500	311558123	1901	1901	1901	1901	0
432	20240411	134400	311558123	1901	1901	1901	1901	0
433	20240411	134300	311558123	1901	1903	1903	1901	28
434	20240411	134200	311504887	1903	1903	1903	1903	0
435	20240411	134100	311504887	1903	1903	1903	1903	0
436	20240411	134000	311504887	1903	1903	1903	1903	700
437	20240411	133900	310172787	1914	1914	1914	1914	0
438	20240411	133800	310172787	1914	1914	1914	1914	0
439	20240411	133700	310172787	1914	1914	1914	1914	0
440	20240411	133600	310172787	1914	1911	1914	1911	901
441	20240411	133500	308449192	1901	1901	1901	1900	1465
442	20240411	133400	305665531	1902	1902	1902	1902	0
443	20240411	133300	305665531	1902	1902	1902	1902	0
444	20240411	133200	305665531	1902	1902	1902	1902	0
445	20240411	133100	305665531	1902	1902	1902	1902	129
446	20240411	133000	305420173	1913	1913	1913	1913	0
447	20240411	132900	305420173	1913	1903	1913	1902	301
448	20240411	132800	304847374	1903	1903	1903	1903	0
449	20240411	132700	304847374	1903	1903	1903	1903	0
450	20240411	132600	304847374	1903	1903	1903	1903	0
451	20240411	132500	304847374	1903	1903	1903	1903	0
452	20240411	132400	304847374	1903	1903	1903	1903	82
453	20240411	132300	304691328	1906	1906	1906	1906	0
454	20240411	132200	304691328	1906	1906	1906	1906	0
455	20240411	132100	304691328	1906	1905	1906	1905	210
456	20240411	132000	304291222	1903	1903	1903	1903	0
457	20240411	131900	304291222	1903	1903	1903	1903	0
458	20240411	131800	304291222	1903	1903	1903	1903	0
459	20240411	131700	304291222	1903	1903	1903	1903	0
460	20240411	131600	304291222	1903	1903	1903	1903	10
461	20240411	131500	304272192	1903	1903	1903	1903	0
462	20240411	131400	304272192	1903	1903	1903	1903	0
463	20240411	131300	304272192	1903	1903	1903	1903	0
464	20240411	131200	304272192	1903	1903	1903	1903	0
465	20240411	131100	304272192	1903	1903	1903	1903	0
466	20240411	131000	304272192	1903	1903	1903	1903	0
467	20240411	130900	304272192	1903	1903	1903	1903	0
468	20240411	130800	304272192	1903	1903	1903	1903	0
469	20240411	130700	304272192	1903	1903	1903	1903	155
470	20240411	130600	303977227	1903	1905	1905	1903	845
471	20240411	130500	302368376	1906	1906	1906	1906	100
472	20240411	130400	302177776	1905	1905	1905	1905	0
473	20240411	130300	302177776	1905	1905	1905	1905	0
474	20240411	130200	302177776	1905	1905	1905	1905	0
475	20240411	130100	302177776	1905	1905	1905	1905	0
476	20240411	130000	302177776	1905	1905	1905	1905	0
477	20240411	125900	302177776	1905	1905	1905	1905	0
478	20240411	125800	302177776	1905	1905	1905	1905	5
479	20240411	125700	302168251	1905	1905	1905	1905	0
480	20240411	125600	302168251	1905	1905	1905	1905	1
481	20240411	125500	302166346	1905	1905	1905	1905	0
482	20240411	125400	302166346	1905	1905	1905	1905	0
483	20240411	125300	302166346	1905	1905	1905	1905	0
484	20240411	125200	302166346	1905	1905	1905	1905	0
485	20240411	125100	302166346	1905	1905	1905	1905	0
486	20240411	125000	302166346	1905	1905	1905	1905	0
487	20240411	124900	302166346	1905	1905	1905	1905	0
488	20240411	124800	302166346	1905	1905	1905	1905	300
489	20240411	124700	301594846	1905	1905	1905	1905	0
490	20240411	124600	301594846	1905	1905	1905	1905	50
491	20240411	124500	301499596	1905	1905	1905	1905	20
492	20240411	124400	301461496	1904	1904	1904	1904	0
493	20240411	124300	301461496	1904	1904	1904	1904	0
494	20240411	124200	301461496	1904	1904	1904	1904	0
495	20240411	124100	301461496	1904	1904	1904	1904	0
496	20240411	124000	301461496	1904	1904	1904	1904	0
497	20240411	123900	301461496	1904	1904	1904	1904	0
498	20240411	123800	301461496	1904	1904	1904	1904	0
499	20240411	123700	301461496	1904	1904	1904	1904	0
500	20240411	123600	301461496	1904	1904	1904	1904	0
501	20240411	123500	301461496	1904	1904	1904	1904	0
502	20240411	123400	301461496	1904	1904	1904	1904	0
503	20240411	123300	301461496	1904	1904	1904	1904	0
504	20240411	123200	301461496	1904	1904	1904	1904	0
505	20240411	123100	301461496	1904	1904	1904	1904	13
506	20240411	123000	301436744	1904	1904	1904	1904	0
507	20240411	122900	301436744	1904	1904	1904	1904	11
508	20240411	122800	301415800	1903	1903	1903	1903	76
509	20240411	122700	301271172	1903	1903	1903	1903	0
510	20240411	122600	301271172	1903	1903	1903	1903	0
511	20240411	122500	301271172	1903	1903	1903	1903	0
512	20240411	122400	301271172	1903	1903	1903	1903	0
513	20240411	122300	301271172	1903	1903	1903	1903	0
514	20240411	122200	301271172	1903	1903	1903	1903	0
515	20240411	122100	301271172	1903	1903	1903	1903	0
516	20240411	122000	301271172	1903	1903	1903	1903	0
517	20240411	121900	301271172	1903	1903	1903	1903	810
518	20240411	121800	299729742	1903	1903	1903	1903	0
519	20240411	121700	299729742	1903	1903	1903	1903	0
520	20240411	121600	299729742	1903	1904	1904	1903	500
521	20240411	121500	298778239	1903	1903	1903	1903	0
522	20240411	121400	298778239	1903	1903	1903	1903	700
523	20240411	121300	297446139	1903	1903	1903	1903	0
524	20240411	121200	297446139	1903	1903	1903	1903	0
525	20240411	121100	297446139	1903	1903	1903	1903	0
526	20240411	121000	297446139	1903	1903	1903	1903	0
527	20240411	120900	297446139	1903	1903	1903	1903	0
528	20240411	120800	297446139	1903	1903	1903	1903	0
529	20240411	120700	297446139	1903	1903	1903	1903	0
530	20240411	120600	297446139	1903	1903	1903	1903	1
531	20240411	120500	297444236	1902	1902	1902	1902	1000
532	20240411	120400	295542236	1902	1903	1903	1902	30
533	20240411	120300	295485156	1906	1906	1906	1906	0
534	20240411	120200	295485156	1906	1906	1906	1906	0
535	20240411	120100	295485156	1906	1906	1906	1906	0
536	20240411	120000	295485156	1906	1906	1906	1906	0
537	20240411	115900	295485156	1906	1905	1906	1903	4206
538	20240411	115800	287476779	1905	1905	1905	1905	2501
539	20240411	115700	282712374	1907	1907	1907	1907	0
540	20240411	115600	282712374	1907	1907	1907	1907	0
541	20240411	115500	282712374	1907	1907	1907	1907	0
542	20240411	115400	282712374	1907	1907	1907	1907	30
543	20240411	115300	282655164	1904	1904	1904	1904	0
544	20240411	115200	282655164	1904	1904	1904	1904	601
545	20240411	115100	281510860	1907	1907	1907	1907	0
546	20240411	115000	281510860	1907	1907	1907	1907	10
547	20240411	114900	281491790	1907	1907	1907	1907	150
548	20240411	114800	281205740	1904	1904	1904	1904	0
549	20240411	114700	281205740	1904	1904	1904	1904	0
550	20240411	114600	281205740	1904	1904	1904	1904	0
551	20240411	114500	281205740	1904	1904	1904	1904	0
552	20240411	114400	281205740	1904	1904	1904	1904	0
553	20240411	114300	281205740	1904	1904	1904	1904	200
554	20240411	114200	280824940	1904	1904	1904	1904	0
555	20240411	114100	280824940	1904	1905	1905	1904	594
556	20240411	114000	279693963	1909	1909	1909	1909	6
557	20240411	113900	279682509	1910	1910	1910	1910	100
558	20240411	113800	279491509	1910	1910	1910	1910	200
559	20240411	113700	279109509	1909	1909	1909	1909	0
560	20240411	113600	279109509	1909	1909	1909	1909	0
561	20240411	113500	279109509	1909	1909	1909	1909	0
562	20240411	113400	279109509	1909	1909	1909	1909	960
563	20240411	113300	277276869	1909	1909	1909	1909	262
564	20240411	113200	276776711	1909	1909	1909	1909	0
565	20240411	113100	276776711	1909	1909	1909	1909	0
566	20240411	113000	276776711	1909	1909	1909	1909	50
567	20240411	112900	276681261	1909	1909	1909	1909	50
568	20240411	112800	276585811	1909	1909	1909	1909	0
569	20240411	112700	276585811	1909	1909	1909	1909	0
570	20240411	112600	276585811	1909	1909	1909	1909	2
571	20240411	112500	276581993	1904	1904	1904	1904	0
572	20240411	112400	276581993	1904	1904	1904	1904	0
573	20240411	112300	276581993	1904	1904	1904	1904	0
574	20240411	112200	276581993	1904	1904	1904	1904	0
575	20240411	112100	276581993	1904	1904	1904	1904	0
576	20240411	112000	276581993	1904	1904	1904	1904	0
577	20240411	111900	276581993	1904	1904	1904	1904	0
578	20240411	111800	276581993	1904	1904	1904	1904	139
579	20240411	111700	276317337	1904	1904	1904	1904	1
580	20240411	111600	276315433	1904	1904	1904	1904	0
581	20240411	111500	276315433	1904	1904	1904	1904	860
582	20240411	111400	274677993	1904	1904	1904	1904	0
583	20240411	111300	274677993	1904	1904	1904	1904	3016
584	20240411	111200	268935529	1904	1904	1904	1904	60
585	20240411	111100	268821289	1904	1904	1904	1904	0
586	20240411	111000	268821289	1904	1904	1904	1904	0
587	20240411	110900	268821289	1904	1904	1904	1904	41
588	20240411	110800	268743225	1904	1904	1904	1904	0
589	20240411	110700	268743225	1904	1904	1904	1904	0
590	20240411	110600	268743225	1904	1904	1904	1904	50
591	20240411	110500	268648025	1902	1902	1902	1902	0
592	20240411	110400	268648025	1902	1902	1902	1902	0
593	20240411	110300	268648025	1902	1902	1902	1902	0
594	20240411	110200	268648025	1902	1902	1902	1902	0
595	20240411	110100	268648025	1902	1902	1902	1902	0
596	20240411	110000	268648025	1902	1902	1902	1902	0
597	20240411	105900	268648025	1902	1902	1902	1902	55
598	20240411	105800	268543415	1902	1905	1905	1902	535
599	20240411	105700	267525770	1909	1909	1909	1909	0
600	20240411	105600	267525770	1909	1909	1909	1909	0
601	20240411	105500	267525770	1909	1909	1909	1909	5
602	20240411	105400	267516225	1905	1905	1905	1905	0
603	20240411	105300	267516225	1905	1905	1905	1905	30
604	20240411	105200	267459075	1909	1909	1909	1909	0
605	20240411	105100	267459075	1909	1909	1909	1909	0
606	20240411	105000	267459075	1909	1909	1909	1909	0
607	20240411	104900	267459075	1909	1909	1909	1909	0
608	20240411	104800	267459075	1909	1909	1909	1909	13
609	20240411	104700	267434258	1901	1901	1901	1901	0
610	20240411	104600	267434258	1901	1901	1901	1901	0
611	20240411	104500	267434258	1901	1901	1901	1901	0
612	20240411	104400	267434258	1901	1901	1901	1901	0
613	20240411	104300	267434258	1901	1901	1901	1901	262
614	20240411	104200	266936196	1901	1905	1905	1901	792
615	20240411	104100	265430572	1905	1905	1905	1905	0
616	20240411	104000	265430572	1905	1905	1905	1905	0
617	20240411	103900	265430572	1905	1905	1905	1905	102
618	20240411	103800	265236262	1909	1909	1909	1909	1
619	20240411	103700	265234353	1909	1909	1909	1909	0
620	20240411	103600	265234353	1909	1909	1909	1909	15
621	20240411	103500	265205718	1909	1909	1909	1909	0
622	20240411	103400	265205718	1909	1909	1909	1909	13
623	20240411	103300	265180901	1910	1910	1910	1910	0
624	20240411	103200	265180901	1910	1910	1910	1910	59
625	20240411	103100	265068211	1910	1902	1910	1901	208
626	20240411	103000	264671821	1912	1912	1912	1912	0
627	20240411	102900	264671821	1912	1912	1912	1912	12
628	20240411	102800	264648877	1908	1906	1908	1906	595
629	20240411	102700	263513619	1905	1905	1905	1905	605
630	20240411	102600	262361094	1900	1898	1900	1898	2699
631	20240411	102500	257235582	1895	1895	1895	1895	0
632	20240411	102400	257235582	1895	1895	1895	1895	0
633	20240411	102300	257235582	1895	1895	1895	1895	0
634	20240411	102200	257235582	1895	1893	1895	1893	477
635	20240411	102100	256331707	1892	1892	1892	1892	0
636	20240411	102000	256331707	1892	1892	1892	1892	48
637	20240411	101900	256240891	1891	1891	1891	1891	4
638	20240411	101800	256233327	1891	1891	1891	1891	149
639	20240411	101700	255951568	1891	1891	1891	1891	0
640	20240411	101600	255951568	1891	1891	1891	1891	26
641	20240411	101500	255902402	1891	1891	1891	1891	1
642	20240411	101400	255900511	1895	1895	1895	1895	26
643	20240411	101300	255851241	1895	1895	1895	1895	0
644	20240411	101200	255851241	1895	1895	1895	1895	33
645	20240411	101100	255788706	1895	1895	1895	1895	383
646	20240411	101000	255062921	1895	1895	1895	1895	0
647	20240411	100900	255062921	1895	1895	1895	1895	257
648	20240411	100800	254575906	1895	1895	1895	1895	255
649	20240411	100700	254092681	1898	1898	1898	1898	0
650	20240411	100600	254092681	1898	1898	1898	1898	0
651	20240411	100500	254092681	1898	1898	1898	1898	511
652	20240411	100400	253122803	1898	1898	1898	1898	29
653	20240411	100300	253067761	1898	1898	1898	1898	208
654	20240411	100200	252672977	1899	1899	1899	1899	103
655	20240411	100100	252477380	1899	1882	1899	1881	1001
656	20240411	100000	250594086	1900	1906	1906	1881	775
657	20240411	095900	249130366	1882	1882	1882	1882	40
658	20240411	095800	249055086	1884	1880	1884	1880	2277
659	20240411	095700	244770386	1880	1880	1880	1880	1
660	20240411	095600	244768506	1872	1873	1873	1872	1025
661	20240411	095500	242849169	1872	1872	1872	1872	0
662	20240411	095400	242849169	1872	1872	1872	1872	0
663	20240411	095300	242849169	1872	1872	1872	1872	0
664	20240411	095200	242849169	1872	1872	1872	1872	0
665	20240411	095100	242849169	1872	1872	1872	1872	12259
666	20240411	095000	219900321	1876	1876	1876	1876	1034
667	20240411	094900	217960537	1870	1870	1870	1870	0
668	20240411	094800	217960537	1870	1870	1870	1870	0
669	20240411	094700	217960537	1870	1870	1870	1870	0
670	20240411	094600	217960537	1870	1875	1876	1870	481
671	20240411	094500	217059011	1870	1870	1870	1870	260
672	20240411	094400	216572811	1870	1871	1871	1870	2000
673	20240411	094300	212832791	1876	1876	1876	1876	0
674	20240411	094200	212832791	1876	1876	1876	1876	10
675	20240411	094100	212814031	1876	1876	1876	1876	13
676	20240411	094000	212789643	1866	1866	1866	1866	1035
677	20240411	093900	210858333	1870	1875	1875	1870	2170
678	20240411	093800	206799633	1876	1876	1876	1876	33
679	20240411	093700	206737725	1876	1876	1876	1876	2
680	20240411	093600	206733973	1863	1872	1872	1863	3965
681	20240411	093500	199339801	1872	1872	1872	1872	397
682	20240411	093400	198596617	1862	1880	1880	1862	8149
683	20240411	093300	183379438	1881	1881	1881	1881	10
684	20240411	093200	183360628	1872	1884	1884	1872	1223
685	20240411	093100	181063774	1884	1884	1884	1884	1
686	20240411	093000	181061890	1875	1870	1875	1870	1941
687	20240411	092900	177422980	1870	1870	1870	1870	0
688	20240411	092800	177422980	1870	1871	1871	1870	1052
689	20240411	092700	175454740	1870	1870	1870	1870	437
690	20240411	092600	174637550	1870	1864	1870	1863	421
691	20240411	092500	173851620	1870	1870	1870	1870	0
692	20240411	092400	173851620	1870	1870	1870	1870	3968
693	20240411	092300	166431460	1863	1863	1863	1863	1500
694	20240411	092200	163636960	1863	1862	1870	1862	1432
695	20240411	092100	160969228	1862	1862	1862	1862	6
696	20240411	092000	160958056	1870	1869	1870	1865	308
697	20240411	091900	160383617	1870	1870	1870	1870	1424
698	20240411	091800	157720737	1870	1874	1874	1865	5021
699	20240411	091700	148331479	1874	1874	1874	1874	2000
700	20240411	091600	144583479	1870	1873	1873	1870	1420
701	20240411	091500	141927804	1870	1870	1870	1870	5238
702	20240411	091400	132132744	1870	1870	1870	1870	1491
703	20240411	091300	129344574	1870	1878	1878	1870	3970
704	20240411	091200	121915267	1879	1880	1880	1879	2
705	20240411	091100	121911508	1875	1875	1875	1875	1015
706	20240411	091000	120008383	1875	1880	1880	1875	4534
707	20240411	090900	111500220	1877	1884	1884	1877	274
708	20240411	090800	110985125	1877	1884	1884	1877	316
709	20240411	090700	110389915	1884	1890	1890	1875	7132
710	20240411	090600	96962342	1890	1908	1908	1885	42698
711	20240411	090500	15882838	1908	1907	1908	1907	46
712	20240411	090400	15795115	1907	1910	1910	1907	1007
713	20240411	090300	13871775	1910	1910	1910	1910	45
714	20240411	090200	13785825	1909	1905	1909	1905	212
715	20240411	090100	13381917	1907	1909	1909	1907	1589
716	20240411	090000	10351067	1914	1923	1923	1914	5399