KissMeData/217730/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	201600	163141862	1895	1895	1895	1895	2281
3	20240401	201500	163141862	1895	1895	1895	1895	0
4	20240401	201400	163141862	1895	1895	1895	1895	0
5	20240401	201300	163141862	1895	1895	1895	1895	0
6	20240401	201200	163141862	1895	1895	1895	1895	0
7	20240401	201100	163141862	1895	1895	1895	1895	0
8	20240401	201000	163141862	1895	1895	1895	1895	0
9	20240401	200900	163141862	1895	1895	1895	1895	0
10	20240401	200800	163141862	1895	1895	1895	1895	0
11	20240401	200700	163141862	1895	1895	1895	1895	0
12	20240401	200600	163141862	1895	1895	1895	1895	0
13	20240401	200500	163141862	1895	1895	1895	1895	0
14	20240401	200400	163141862	1895	1895	1895	1895	0
15	20240401	200300	163141862	1895	1895	1895	1895	0
16	20240401	200200	163141862	1895	1895	1895	1895	0
17	20240401	200100	163141862	1895	1895	1895	1895	0
18	20240401	200000	163141862	1895	1895	1895	1895	0
19	20240401	195900	163141862	1895	1895	1895	1895	0
20	20240401	195800	163141862	1895	1895	1895	1895	0
21	20240401	195700	163141862	1895	1895	1895	1895	0
22	20240401	195600	163141862	1895	1895	1895	1895	0
23	20240401	195500	163141862	1895	1895	1895	1895	0
24	20240401	195400	163141862	1895	1895	1895	1895	0
25	20240401	195300	163141862	1895	1895	1895	1895	0
26	20240401	195200	163141862	1895	1895	1895	1895	0
27	20240401	195100	163141862	1895	1895	1895	1895	0
28	20240401	195000	163141862	1895	1895	1895	1895	0
29	20240401	194900	163141862	1895	1895	1895	1895	0
30	20240401	194800	163141862	1895	1895	1895	1895	0
31	20240401	194700	163141862	1895	1895	1895	1895	0
32	20240401	194600	163141862	1895	1895	1895	1895	2281
33	20240401	194500	163141862	1895	1895	1895	1895	0
34	20240401	194400	163141862	1895	1895	1895	1895	0
35	20240401	194300	163141862	1895	1895	1895	1895	0
36	20240401	194200	163141862	1895	1895	1895	1895	0
37	20240401	194100	163141862	1895	1895	1895	1895	0
38	20240401	194000	163141862	1895	1895	1895	1895	0
39	20240401	193900	163141862	1895	1895	1895	1895	0
40	20240401	193800	163141862	1895	1895	1895	1895	0
41	20240401	193700	163141862	1895	1895	1895	1895	0
42	20240401	193600	163141862	1895	1895	1895	1895	0
43	20240401	193500	163141862	1895	1895	1895	1895	0
44	20240401	193400	163141862	1895	1895	1895	1895	0
45	20240401	193300	163141862	1895	1895	1895	1895	0
46	20240401	193200	163141862	1895	1895	1895	1895	0
47	20240401	193100	163141862	1895	1895	1895	1895	0
48	20240401	193000	163141862	1895	1895	1895	1895	0
49	20240401	192900	163141862	1895	1895	1895	1895	0
50	20240401	192800	163141862	1895	1895	1895	1895	0
51	20240401	192700	163141862	1895	1895	1895	1895	0
52	20240401	192600	163141862	1895	1895	1895	1895	0
53	20240401	192500	163141862	1895	1895	1895	1895	0
54	20240401	192400	163141862	1895	1895	1895	1895	0
55	20240401	192300	163141862	1895	1895	1895	1895	0
56	20240401	192200	163141862	1895	1895	1895	1895	0
57	20240401	192100	163141862	1895	1895	1895	1895	0
58	20240401	192000	163141862	1895	1895	1895	1895	0
59	20240401	191900	163141862	1895	1895	1895	1895	0
60	20240401	191800	163141862	1895	1895	1895	1895	0
61	20240401	191700	163141862	1895	1895	1895	1895	0
62	20240401	191600	163141862	1895	1895	1895	1895	2281
63	20240401	191500	163141862	1895	1895	1895	1895	0
64	20240401	191400	163141862	1895	1895	1895	1895	0
65	20240401	191300	163141862	1895	1895	1895	1895	0
66	20240401	191200	163141862	1895	1895	1895	1895	0
67	20240401	191100	163141862	1895	1895	1895	1895	0
68	20240401	191000	163141862	1895	1895	1895	1895	0
69	20240401	190900	163141862	1895	1895	1895	1895	0
70	20240401	190800	163141862	1895	1895	1895	1895	0
71	20240401	190700	163141862	1895	1895	1895	1895	0
72	20240401	190600	163141862	1895	1895	1895	1895	0
73	20240401	190500	163141862	1895	1895	1895	1895	0
74	20240401	190400	163141862	1895	1895	1895	1895	0
75	20240401	190300	163141862	1895	1895	1895	1895	0
76	20240401	190200	163141862	1895	1895	1895	1895	0
77	20240401	190100	163141862	1895	1895	1895	1895	0
78	20240401	190000	163141862	1895	1895	1895	1895	0
79	20240401	185900	163141862	1895	1895	1895	1895	0
80	20240401	185800	163141862	1895	1895	1895	1895	0
81	20240401	185700	163141862	1895	1895	1895	1895	0
82	20240401	185600	163141862	1895	1895	1895	1895	0
83	20240401	185500	163141862	1895	1895	1895	1895	0
84	20240401	185400	163141862	1895	1895	1895	1895	0
85	20240401	185300	163141862	1895	1895	1895	1895	0
86	20240401	185200	163141862	1895	1895	1895	1895	0
87	20240401	185100	163141862	1895	1895	1895	1895	0
88	20240401	185000	163141862	1895	1895	1895	1895	0
89	20240401	184900	163141862	1895	1895	1895	1895	0
90	20240401	184800	163141862	1895	1895	1895	1895	0
91	20240401	184700	163141862	1895	1895	1895	1895	0
92	20240401	184600	163141862	1895	1895	1895	1895	2281
93	20240401	184500	163141862	1895	1895	1895	1895	0
94	20240401	184400	163141862	1895	1895	1895	1895	0
95	20240401	184300	163141862	1895	1895	1895	1895	0
96	20240401	184200	163141862	1895	1895	1895	1895	0
97	20240401	184100	163141862	1895	1895	1895	1895	0
98	20240401	184000	163141862	1895	1895	1895	1895	0
99	20240401	183900	163141862	1895	1895	1895	1895	0
100	20240401	183800	163141862	1895	1895	1895	1895	0
101	20240401	183700	163141862	1895	1895	1895	1895	0
102	20240401	183600	163141862	1895	1895	1895	1895	0
103	20240401	183500	163141862	1895	1895	1895	1895	0
104	20240401	183400	163141862	1895	1895	1895	1895	0
105	20240401	183300	163141862	1895	1895	1895	1895	0
106	20240401	183200	163141862	1895	1895	1895	1895	0
107	20240401	183100	163141862	1895	1895	1895	1895	0
108	20240401	183000	163141862	1895	1895	1895	1895	0
109	20240401	182900	163141862	1895	1895	1895	1895	0
110	20240401	182800	163141862	1895	1895	1895	1895	0
111	20240401	182700	163141862	1895	1895	1895	1895	0
112	20240401	182600	163141862	1895	1895	1895	1895	0
113	20240401	182500	163141862	1895	1895	1895	1895	0
114	20240401	182400	163141862	1895	1895	1895	1895	0
115	20240401	182300	163141862	1895	1895	1895	1895	0
116	20240401	182200	163141862	1895	1895	1895	1895	0
117	20240401	182100	163141862	1895	1895	1895	1895	0
118	20240401	182000	163141862	1895	1895	1895	1895	0
119	20240401	181900	163141862	1895	1895	1895	1895	0
120	20240401	181800	163141862	1895	1895	1895	1895	0
121	20240401	181700	163141862	1895	1895	1895	1895	0
122	20240401	181600	163141862	1895	1895	1895	1895	2281
123	20240401	181500	163141862	1895	1895	1895	1895	0
124	20240401	181400	163141862	1895	1895	1895	1895	0
125	20240401	181300	163141862	1895	1895	1895	1895	0
126	20240401	181200	163141862	1895	1895	1895	1895	0
127	20240401	181100	163141862	1895	1895	1895	1895	0
128	20240401	181000	163141862	1895	1895	1895	1895	0
129	20240401	180900	163141862	1895	1895	1895	1895	0
130	20240401	180800	163141862	1895	1895	1895	1895	0
131	20240401	180700	163141862	1895	1895	1895	1895	0
132	20240401	180600	163141862	1895	1895	1895	1895	0
133	20240401	180500	163141862	1895	1895	1895	1895	0
134	20240401	180400	163141862	1895	1895	1895	1895	0
135	20240401	180300	163141862	1895	1895	1895	1895	0
136	20240401	180200	163141862	1895	1895	1895	1895	0
137	20240401	180100	163141862	1895	1895	1895	1895	0
138	20240401	180000	163141862	1895	1895	1895	1895	0
139	20240401	175900	163141862	1895	1895	1895	1895	0
140	20240401	175800	163141862	1895	1895	1895	1895	0
141	20240401	175700	163141862	1895	1895	1895	1895	0
142	20240401	175600	163141862	1895	1895	1895	1895	0
143	20240401	175500	163141862	1895	1895	1895	1895	0
144	20240401	175400	163141862	1895	1895	1895	1895	0
145	20240401	175300	163141862	1895	1895	1895	1895	0
146	20240401	175200	163141862	1895	1895	1895	1895	0
147	20240401	175100	163141862	1895	1895	1895	1895	0
148	20240401	175000	163141862	1895	1895	1895	1895	0
149	20240401	174900	163141862	1895	1895	1895	1895	0
150	20240401	174800	163141862	1895	1895	1895	1895	0
151	20240401	174700	163141862	1895	1895	1895	1895	0
152	20240401	174600	163141862	1895	1895	1895	1895	2281
153	20240401	174500	163141862	1895	1895	1895	1895	0
154	20240401	174400	163141862	1895	1895	1895	1895	0
155	20240401	174300	163141862	1895	1895	1895	1895	0
156	20240401	174200	163141862	1895	1895	1895	1895	0
157	20240401	174100	163141862	1895	1895	1895	1895	0
158	20240401	174000	163141862	1895	1895	1895	1895	0
159	20240401	173900	163141862	1895	1895	1895	1895	0
160	20240401	173800	163141862	1895	1895	1895	1895	0
161	20240401	173700	163141862	1895	1895	1895	1895	0
162	20240401	173600	163141862	1895	1895	1895	1895	0
163	20240401	173500	163141862	1895	1895	1895	1895	0
164	20240401	173400	163141862	1895	1895	1895	1895	0
165	20240401	173300	163141862	1895	1895	1895	1895	0
166	20240401	173200	163141862	1895	1895	1895	1895	0
167	20240401	173100	163141862	1895	1895	1895	1895	0
168	20240401	173000	163141862	1895	1895	1895	1895	0
169	20240401	172900	163141862	1895	1895	1895	1895	0
170	20240401	172800	163141862	1895	1895	1895	1895	0
171	20240401	172700	163141862	1895	1895	1895	1895	0
172	20240401	172600	163141862	1895	1895	1895	1895	0
173	20240401	172500	163141862	1895	1895	1895	1895	0
174	20240401	172400	163141862	1895	1895	1895	1895	0
175	20240401	172300	163141862	1895	1895	1895	1895	0
176	20240401	172200	163141862	1895	1895	1895	1895	0
177	20240401	172100	163141862	1895	1895	1895	1895	0
178	20240401	172000	163141862	1895	1895	1895	1895	0
179	20240401	171900	163141862	1895	1895	1895	1895	0
180	20240401	171800	163141862	1895	1895	1895	1895	0
181	20240401	171700	163141862	1895	1895	1895	1895	0
182	20240401	171600	163141862	1895	1895	1895	1895	2281
183	20240401	171500	163141862	1895	1895	1895	1895	0
184	20240401	171400	163141862	1895	1895	1895	1895	0
185	20240401	171300	163141862	1895	1895	1895	1895	0
186	20240401	171200	163141862	1895	1895	1895	1895	0
187	20240401	171100	163141862	1895	1895	1895	1895	0
188	20240401	171000	163141862	1895	1895	1895	1895	0
189	20240401	170900	163141862	1895	1895	1895	1895	0
190	20240401	170800	163141862	1895	1895	1895	1895	0
191	20240401	170700	163141862	1895	1895	1895	1895	0
192	20240401	170600	163141862	1895	1895	1895	1895	0
193	20240401	170500	163141862	1895	1895	1895	1895	0
194	20240401	170400	163141862	1895	1895	1895	1895	0
195	20240401	170300	163141862	1895	1895	1895	1895	0
196	20240401	170200	163141862	1895	1895	1895	1895	0
197	20240401	170100	163141862	1895	1895	1895	1895	0
198	20240401	170000	163141862	1895	1895	1895	1895	0
199	20240401	165900	163141862	1895	1895	1895	1895	0
200	20240401	165800	163141862	1895	1895	1895	1895	0
201	20240401	165700	163141862	1895	1895	1895	1895	0
202	20240401	165600	163141862	1895	1895	1895	1895	0
203	20240401	165500	163141862	1895	1895	1895	1895	0
204	20240401	165400	163141862	1895	1895	1895	1895	0
205	20240401	165300	163141862	1895	1895	1895	1895	0
206	20240401	165200	163141862	1895	1895	1895	1895	0
207	20240401	165100	163141862	1895	1895	1895	1895	0
208	20240401	165000	163141862	1895	1895	1895	1895	0
209	20240401	164900	163141862	1895	1895	1895	1895	0
210	20240401	164800	163141862	1895	1895	1895	1895	0
211	20240401	164700	163141862	1895	1895	1895	1895	0
212	20240401	164600	163141862	1895	1895	1895	1895	2281
213	20240401	164500	163141862	1895	1895	1895	1895	0
214	20240401	164400	163141862	1895	1895	1895	1895	0
215	20240401	164300	163141862	1895	1895	1895	1895	0
216	20240401	164200	163141862	1895	1895	1895	1895	0
217	20240401	164100	163141862	1895	1895	1895	1895	0
218	20240401	164000	163141862	1895	1895	1895	1895	0
219	20240401	163900	163141862	1895	1895	1895	1895	0
220	20240401	163800	163141862	1895	1895	1895	1895	0
221	20240401	163700	163141862	1895	1895	1895	1895	0
222	20240401	163600	163141862	1895	1895	1895	1895	0
223	20240401	163500	163141862	1895	1895	1895	1895	0
224	20240401	163400	163141862	1895	1895	1895	1895	0
225	20240401	163300	163141862	1895	1895	1895	1895	0
226	20240401	163200	163141862	1895	1895	1895	1895	0
227	20240401	163100	163141862	1895	1895	1895	1895	0
228	20240401	163000	163141862	1895	1895	1895	1895	0
229	20240401	162900	163141862	1895	1895	1895	1895	0
230	20240401	162800	163141862	1895	1895	1895	1895	0
231	20240401	162700	163141862	1895	1895	1895	1895	0
232	20240401	162600	163141862	1895	1895	1895	1895	0
233	20240401	162500	163141862	1895	1895	1895	1895	0
234	20240401	162400	163141862	1895	1895	1895	1895	0
235	20240401	162300	163141862	1895	1895	1895	1895	0
236	20240401	162200	163141862	1895	1895	1895	1895	0
237	20240401	162100	163141862	1895	1895	1895	1895	0
238	20240401	162000	163141862	1895	1895	1895	1895	0
239	20240401	161900	163141862	1895	1895	1895	1895	0
240	20240401	161800	163141862	1895	1895	1895	1895	0
241	20240401	161700	163141862	1895	1895	1895	1895	0
242	20240401	161600	163141862	1895	1895	1895	1895	2281
243	20240401	161500	163141862	1895	1895	1895	1895	0
244	20240401	161400	163141862	1895	1895	1895	1895	0
245	20240401	161300	163141862	1895	1895	1895	1895	0
246	20240401	161200	163141862	1895	1895	1895	1895	0
247	20240401	161100	163141862	1895	1895	1895	1895	0
248	20240401	161000	163141862	1895	1895	1895	1895	0
249	20240401	160900	163141862	1895	1895	1895	1895	0
250	20240401	160800	163141862	1895	1895	1895	1895	0
251	20240401	160700	163141862	1895	1895	1895	1895	0
252	20240401	160600	163141862	1895	1895	1895	1895	0
253	20240401	160500	163141862	1895	1895	1895	1895	0
254	20240401	160400	163141862	1895	1895	1895	1895	0
255	20240401	160300	163141862	1895	1895	1895	1895	0
256	20240401	160200	163141862	1895	1895	1895	1895	0
257	20240401	160100	163141862	1895	1895	1895	1895	0
258	20240401	160000	163141862	1895	1895	1895	1895	0
259	20240401	155900	163141862	1895	1895	1895	1895	0
260	20240401	155800	163141862	1895	1895	1895	1895	0
261	20240401	155700	163141862	1895	1895	1895	1895	0
262	20240401	155600	163141862	1895	1895	1895	1895	0
263	20240401	155500	163141862	1895	1895	1895	1895	0
264	20240401	155400	163141862	1895	1895	1895	1895	0
265	20240401	155300	163141862	1895	1895	1895	1895	0
266	20240401	155200	163141862	1895	1895	1895	1895	0
267	20240401	155100	163141862	1895	1895	1895	1895	0
268	20240401	155000	163141862	1895	1895	1895	1895	0
269	20240401	154900	163141862	1895	1895	1895	1895	0
270	20240401	154800	163141862	1895	1895	1895	1895	0
271	20240401	154700	163141862	1895	1895	1895	1895	0
272	20240401	154600	163141862	1895	1895	1895	1895	2281
273	20240401	154500	163141862	1895	1895	1895	1895	0
274	20240401	154400	163141862	1895	1895	1895	1895	0
275	20240401	154300	163141862	1895	1895	1895	1895	0
276	20240401	154200	163141862	1895	1895	1895	1895	0
277	20240401	154100	163141862	1895	1895	1895	1895	0
278	20240401	154000	163141862	1895	1895	1895	1895	0
279	20240401	153900	163141862	1895	1895	1895	1895	0
280	20240401	153800	163141862	1895	1895	1895	1895	0
281	20240401	153700	163141862	1895	1895	1895	1895	0
282	20240401	153600	163141862	1895	1895	1895	1895	0
283	20240401	153500	163141862	1895	1895	1895	1895	0
284	20240401	153400	163141862	1895	1895	1895	1895	0
285	20240401	153300	163141862	1895	1895	1895	1895	0
286	20240401	153200	163141862	1895	1895	1895	1895	0
287	20240401	153100	163141862	1895	1895	1895	1895	0
288	20240401	153000	163141862	1895	1895	1895	1895	2281
289	20240401	152900	158819367	1900	1900	1900	1900	0
290	20240401	152800	158819367	1900	1900	1900	1900	0
291	20240401	152700	158819367	1900	1900	1900	1900	0
292	20240401	152600	158819367	1900	1900	1900	1900	0
293	20240401	152500	158819367	1900	1900	1900	1900	0
294	20240401	152400	158819367	1900	1900	1900	1900	0
295	20240401	152300	158819367	1900	1900	1900	1900	0
296	20240401	152200	158819367	1900	1900	1900	1900	0
297	20240401	152100	158819367	1900	1900	1900	1900	0
298	20240401	152000	158819367	1900	1900	1900	1900	0
299	20240401	151900	158819367	1900	1900	1900	1900	0
300	20240401	151800	158819367	1900	1900	1900	1900	5
301	20240401	151700	158809867	1900	1901	1901	1890	651
302	20240401	151600	157577722	1906	1906	1906	1906	0
303	20240401	151500	157577722	1906	1906	1906	1906	0
304	20240401	151400	157577722	1906	1906	1906	1906	0
305	20240401	151300	157577722	1906	1900	1906	1900	1205
306	20240401	151200	155288216	1900	1900	1900	1900	15
307	20240401	151100	155259716	1900	1900	1900	1900	105
308	20240401	151000	155060216	1900	1900	1900	1900	0
309	20240401	150900	155060216	1900	1900	1900	1900	1
310	20240401	150800	155058316	1890	1890	1890	1890	50
311	20240401	150700	154963816	1900	1900	1900	1900	0
312	20240401	150600	154963816	1900	1900	1900	1900	1
313	20240401	150500	154961916	1890	1890	1890	1890	0
314	20240401	150400	154961916	1890	1890	1890	1890	250
315	20240401	150300	154489416	1890	1893	1893	1890	150
316	20240401	150200	154205621	1900	1900	1900	1900	11
317	20240401	150100	154184721	1900	1900	1900	1900	0
318	20240401	150000	154184721	1900	1900	1900	1900	0
319	20240401	145900	154184721	1900	1900	1900	1900	5
320	20240401	145800	154175221	1900	1900	1900	1900	0
321	20240401	145700	154175221	1900	1900	1900	1900	0
322	20240401	145600	154175221	1900	1900	1900	1900	20
323	20240401	145500	154137221	1900	1900	1900	1900	0
324	20240401	145400	154137221	1900	1899	1900	1899	500
325	20240401	145300	153187324	1899	1892	1899	1892	4
326	20240401	145200	153179749	1899	1899	1899	1899	0
327	20240401	145100	153179749	1899	1899	1899	1899	0
328	20240401	145000	153179749	1899	1899	1899	1899	0
329	20240401	144900	153179749	1899	1899	1899	1899	0
330	20240401	144800	153179749	1899	1899	1899	1899	2
331	20240401	144700	153175951	1899	1899	1899	1899	0
332	20240401	144600	153175951	1899	1899	1899	1899	0
333	20240401	144500	153175951	1899	1899	1899	1899	2
334	20240401	144400	153172153	1906	1906	1906	1906	0
335	20240401	144300	153172153	1906	1906	1906	1906	0
336	20240401	144200	153172153	1906	1906	1906	1906	0
337	20240401	144100	153172153	1906	1906	1906	1906	0
338	20240401	144000	153172153	1906	1906	1906	1906	0
339	20240401	143900	153172153	1906	1906	1906	1906	0
340	20240401	143800	153172153	1906	1906	1906	1906	0
341	20240401	143700	153172153	1906	1892	1906	1892	37
342	20240401	143600	153102135	1892	1895	1895	1892	645
343	20240401	143500	151881636	1897	1897	1897	1897	0
344	20240401	143400	151881636	1897	1897	1897	1897	343
345	20240401	143300	151230965	1906	1906	1906	1906	2
346	20240401	143200	151227153	1906	1906	1906	1906	0
347	20240401	143100	151227153	1906	1906	1906	1906	0
348	20240401	143000	151227153	1906	1906	1906	1906	0
349	20240401	142900	151227153	1906	1906	1906	1906	0
350	20240401	142800	151227153	1906	1906	1906	1906	0
351	20240401	142700	151227153	1906	1906	1906	1906	1
352	20240401	142600	151225247	1893	1893	1893	1893	0
353	20240401	142500	151225247	1893	1893	1893	1893	0
354	20240401	142400	151225247	1893	1893	1893	1893	0
355	20240401	142300	151225247	1893	1894	1894	1893	112
356	20240401	142200	151013218	1897	1897	1897	1897	287
357	20240401	142100	150468779	1910	1910	1910	1910	0
358	20240401	142000	150468779	1910	1910	1910	1910	0
359	20240401	141900	150468779	1910	1910	1910	1910	0
360	20240401	141800	150468779	1910	1910	1910	1910	0
361	20240401	141700	150468779	1910	1910	1910	1910	105
362	20240401	141600	150268229	1910	1910	1910	1910	0
363	20240401	141500	150268229	1910	1910	1910	1910	0
364	20240401	141400	150268229	1910	1910	1910	1910	0
365	20240401	141300	150268229	1910	1905	1910	1905	29
366	20240401	141200	150212979	1905	1905	1905	1905	6
367	20240401	141100	150201549	1905	1905	1905	1905	0
368	20240401	141000	150201549	1905	1905	1905	1905	21
369	20240401	140900	150161544	1905	1905	1905	1905	0
370	20240401	140800	150161544	1905	1905	1905	1905	0
371	20240401	140700	150161544	1905	1905	1905	1905	0
372	20240401	140600	150161544	1905	1905	1905	1905	0
373	20240401	140500	150161544	1905	1905	1905	1905	0
374	20240401	140400	150161544	1905	1905	1905	1905	0
375	20240401	140300	150161544	1905	1905	1905	1905	0
376	20240401	140200	150161544	1905	1905	1905	1905	0
377	20240401	140100	150161544	1905	1905	1905	1905	5
378	20240401	140000	150152019	1910	1910	1910	1910	0
379	20240401	135900	150152019	1910	1910	1910	1910	0
380	20240401	135800	150152019	1910	1910	1910	1910	0
381	20240401	135700	150152019	1910	1910	1910	1910	0
382	20240401	135600	150152019	1910	1910	1910	1910	0
383	20240401	135500	150152019	1910	1910	1910	1910	0
384	20240401	135400	150152019	1910	1910	1910	1910	0
385	20240401	135300	150152019	1910	1910	1910	1910	0
386	20240401	135200	150152019	1910	1910	1910	1910	200
387	20240401	135100	149770019	1910	1910	1910	1910	0
388	20240401	135000	149770019	1910	1910	1910	1910	0
389	20240401	134900	149770019	1910	1910	1910	1910	0
390	20240401	134800	149770019	1910	1910	1910	1910	0
391	20240401	134700	149770019	1910	1898	1910	1897	356
392	20240401	134600	149094533	1902	1902	1902	1902	0
393	20240401	134500	149094533	1902	1902	1902	1902	1
394	20240401	134400	149092631	1911	1911	1911	1911	0
395	20240401	134300	149092631	1911	1911	1911	1911	0
396	20240401	134200	149092631	1911	1911	1911	1911	0
397	20240401	134100	149092631	1911	1907	1911	1907	9
398	20240401	134000	149075461	1907	1907	1907	1907	0
399	20240401	133900	149075461	1907	1907	1907	1907	0
400	20240401	133800	149075461	1907	1907	1907	1907	0
401	20240401	133700	149075461	1907	1906	1907	1906	104
402	20240401	133600	148877159	1906	1904	1907	1904	302
403	20240401	133500	148301513	1904	1904	1904	1904	0
404	20240401	133400	148301513	1904	1904	1904	1904	0
405	20240401	133300	148301513	1904	1902	1904	1902	123
406	20240401	133200	148067565	1902	1902	1902	1902	0
407	20240401	133100	148067565	1902	1902	1902	1902	0
408	20240401	133000	148067565	1902	1902	1902	1902	0
409	20240401	132900	148067565	1902	1902	1902	1902	0
410	20240401	132800	148067565	1902	1902	1902	1902	0
411	20240401	132700	148067565	1902	1902	1902	1902	0
412	20240401	132600	148067565	1902	1902	1902	1902	0
413	20240401	132500	148067565	1902	1902	1902	1902	0
414	20240401	132400	148067565	1902	1902	1902	1902	0
415	20240401	132300	148067565	1902	1902	1902	1902	1
416	20240401	132200	148065663	1900	1900	1900	1900	15
417	20240401	132100	148037163	1900	1900	1900	1900	1
418	20240401	132000	148035263	1888	1900	1900	1888	393
419	20240401	131900	147291777	1900	1900	1900	1900	0
420	20240401	131800	147291777	1900	1900	1900	1900	0
421	20240401	131700	147291777	1900	1899	1900	1899	10
422	20240401	131600	147272786	1899	1899	1899	1899	20
423	20240401	131500	147234806	1899	1899	1899	1899	1
424	20240401	131400	147232907	1887	1887	1887	1887	650
425	20240401	131300	146006357	1900	1900	1900	1900	0
426	20240401	131200	146006357	1900	1890	1900	1886	351
427	20240401	131100	145343388	1900	1900	1900	1900	0
428	20240401	131000	145343388	1900	1891	1900	1889	656
429	20240401	130900	144101927	1900	1900	1900	1900	500
430	20240401	130800	143151927	1900	1900	1900	1900	10
431	20240401	130700	143132927	1902	1902	1902	1902	0
432	20240401	130600	143132927	1902	1902	1902	1902	0
433	20240401	130500	143132927	1902	1893	1902	1890	511
434	20240401	130400	142165935	1902	1902	1902	1902	0
435	20240401	130300	142165935	1902	1902	1902	1902	0
436	20240401	130200	142165935	1902	1902	1902	1902	0
437	20240401	130100	142165935	1902	1902	1902	1902	0
438	20240401	130000	142165935	1902	1902	1902	1902	0
439	20240401	125900	142165935	1902	1902	1902	1902	0
440	20240401	125800	142165935	1902	1902	1902	1902	0
441	20240401	125700	142165935	1902	1902	1902	1902	0
442	20240401	125600	142165935	1902	1902	1902	1902	0
443	20240401	125500	142165935	1902	1902	1902	1902	0
444	20240401	125400	142165935	1902	1902	1902	1902	0
445	20240401	125300	142165935	1902	1902	1902	1902	0
446	20240401	125200	142165935	1902	1902	1902	1902	0
447	20240401	125100	142165935	1902	1902	1902	1902	0
448	20240401	125000	142165935	1902	1900	1902	1900	2
449	20240401	124900	142162133	1900	1901	1901	1900	500
450	20240401	124800	141212132	1901	1901	1901	1901	0
451	20240401	124700	141212132	1901	1900	1901	1900	60
452	20240401	124600	141098102	1907	1907	1907	1907	0
453	20240401	124500	141098102	1907	1907	1907	1907	1
454	20240401	124400	141096195	1907	1907	1907	1907	0
455	20240401	124300	141096195	1907	1907	1907	1907	0
456	20240401	124200	141096195	1907	1906	1907	1906	5
457	20240401	124100	141086662	1907	1907	1907	1907	1
458	20240401	124000	141084755	1900	1900	1900	1900	1
459	20240401	123900	141082855	1907	1907	1907	1907	0
460	20240401	123800	141082855	1907	1907	1907	1907	30
461	20240401	123700	141025645	1911	1911	1911	1911	2
462	20240401	123600	141021823	1907	1907	1907	1907	100
463	20240401	123500	140831123	1908	1908	1908	1908	0
464	20240401	123400	140831123	1908	1908	1908	1908	76
465	20240401	123300	140686115	1909	1909	1909	1909	0
466	20240401	123200	140686115	1909	1909	1909	1909	0
467	20240401	123100	140686115	1909	1909	1909	1909	0
468	20240401	123000	140686115	1909	1909	1909	1909	33
469	20240401	122900	140623118	1908	1908	1908	1908	0
470	20240401	122800	140623118	1908	1908	1908	1908	0
471	20240401	122700	140623118	1908	1909	1909	1908	1869
472	20240401	122600	137056861	1914	1914	1914	1914	0
473	20240401	122500	137056861	1914	1914	1914	1914	0
474	20240401	122400	137056861	1914	1910	1914	1910	191
475	20240401	122300	136692047	1908	1908	1908	1908	0
476	20240401	122200	136692047	1908	1908	1908	1908	0
477	20240401	122100	136692047	1908	1908	1908	1908	203
478	20240401	122000	136304723	1910	1910	1910	1910	0
479	20240401	121900	136304723	1910	1910	1910	1910	2400
480	20240401	121800	131720723	1910	1910	1910	1910	0
481	20240401	121700	131720723	1910	1910	1910	1910	30
482	20240401	121600	131663423	1915	1915	1915	1915	10
483	20240401	121500	131644273	1915	1915	1915	1915	10
484	20240401	121400	131625123	1916	1916	1916	1916	0
485	20240401	121300	131625123	1916	1916	1916	1916	0
486	20240401	121200	131625123	1916	1916	1916	1916	0
487	20240401	121100	131625123	1916	1916	1916	1916	0
488	20240401	121000	131625123	1916	1916	1916	1916	0
489	20240401	120900	131625123	1916	1916	1916	1916	0
490	20240401	120800	131625123	1916	1915	1916	1915	82
491	20240401	120700	131468061	1916	1916	1916	1916	0
492	20240401	120600	131468061	1916	1916	1916	1916	0
493	20240401	120500	131468061	1916	1916	1916	1916	0
494	20240401	120400	131468061	1916	1916	1916	1916	1
495	20240401	120300	131466145	1909	1909	1909	1909	30
496	20240401	120200	131408875	1916	1916	1916	1916	0
497	20240401	120100	131408875	1916	1916	1916	1916	0
498	20240401	120000	131408875	1916	1916	1916	1916	0
499	20240401	115900	131408875	1916	1916	1916	1916	0
500	20240401	115800	131408875	1916	1916	1916	1916	0
501	20240401	115700	131408875	1916	1916	1916	1916	0
502	20240401	115600	131408875	1916	1916	1916	1916	0
503	20240401	115500	131408875	1916	1916	1916	1916	0
504	20240401	115400	131408875	1916	1916	1916	1916	1
505	20240401	115300	131406959	1916	1916	1916	1916	0
506	20240401	115200	131406959	1916	1916	1916	1916	0
507	20240401	115100	131406959	1916	1916	1916	1916	0
508	20240401	115000	131406959	1916	1916	1916	1916	500
509	20240401	114900	130448959	1916	1916	1916	1916	24
510	20240401	114800	130402975	1916	1916	1916	1916	200
511	20240401	114700	130019775	1916	1916	1916	1916	0
512	20240401	114600	130019775	1916	1916	1916	1916	0
513	20240401	114500	130019775	1916	1916	1916	1916	0
514	20240401	114400	130019775	1916	1916	1916	1916	0
515	20240401	114300	130019775	1916	1916	1916	1916	0
516	20240401	114200	130019775	1916	1916	1916	1916	0
517	20240401	114100	130019775	1916	1916	1916	1916	1
518	20240401	114000	130017859	1916	1911	1916	1911	19
519	20240401	113900	129981460	1916	1916	1916	1916	1
520	20240401	113800	129979544	1910	1910	1910	1910	1
521	20240401	113700	129977634	1916	1910	1916	1909	42
522	20240401	113600	129897175	1916	1910	1916	1910	2
523	20240401	113500	129893349	1910	1909	1910	1909	2
524	20240401	113400	129889530	1918	1918	1918	1918	0
525	20240401	113300	129889530	1918	1918	1918	1918	0
526	20240401	113200	129889530	1918	1918	1918	1918	0
527	20240401	113100	129889530	1918	1918	1918	1918	0
528	20240401	113000	129889530	1918	1918	1918	1918	0
529	20240401	112900	129889530	1918	1918	1918	1918	0
530	20240401	112800	129889530	1918	1918	1918	1918	0
531	20240401	112700	129889530	1918	1918	1918	1918	2
532	20240401	112600	129885694	1918	1918	1918	1918	4
533	20240401	112500	129878022	1918	1912	1918	1912	4765
534	20240401	112400	120745435	1912	1912	1912	1912	292
535	20240401	112300	120187131	1912	1912	1912	1912	0
536	20240401	112200	120187131	1912	1912	1912	1912	100
537	20240401	112100	119995931	1912	1912	1912	1912	0
538	20240401	112000	119995931	1912	1912	1912	1912	1
539	20240401	111900	119994019	1912	1912	1912	1912	0
540	20240401	111800	119994019	1912	1912	1912	1912	0
541	20240401	111700	119994019	1912	1912	1912	1912	50
542	20240401	111600	119898419	1912	1912	1912	1912	100
543	20240401	111500	119707219	1915	1915	1915	1915	0
544	20240401	111400	119707219	1915	1915	1915	1915	0
545	20240401	111300	119707219	1915	1915	1915	1915	0
546	20240401	111200	119707219	1915	1900	1915	1900	3007
547	20240401	111100	113986247	1900	1902	1902	1900	2874
548	20240401	111000	108523993	1904	1902	1904	1902	16
549	20240401	110900	108493559	1904	1904	1904	1902	25
550	20240401	110800	108445985	1903	1913	1913	1903	31
551	20240401	110700	108386982	1903	1913	1913	1903	51
552	20240401	110600	108289919	1903	1903	1903	1903	30
553	20240401	110500	108232829	1915	1915	1915	1915	6
554	20240401	110400	108221339	1915	1915	1915	1915	0
555	20240401	110300	108221339	1915	1915	1915	1915	0
556	20240401	110200	108221339	1915	1915	1915	1915	0
557	20240401	110100	108221339	1915	1916	1917	1915	93
558	20240401	110000	108043076	1917	1910	1917	1910	874
559	20240401	105900	106373560	1919	1919	1919	1919	0
560	20240401	105800	106373560	1919	1906	1919	1906	348
561	20240401	105700	105710201	1906	1906	1906	1906	0
562	20240401	105600	105710201	1906	1906	1906	1906	0
563	20240401	105500	105710201	1906	1905	1906	1905	24
564	20240401	105400	105664480	1903	1903	1903	1903	9
565	20240401	105300	105647353	1905	1905	1905	1905	0
566	20240401	105200	105647353	1905	1905	1905	1905	1
567	20240401	105100	105645448	1903	1903	1903	1903	0
568	20240401	105000	105645448	1903	1905	1905	1903	251
569	20240401	104900	105167793	1902	1902	1902	1902	0
570	20240401	104800	105167793	1902	1902	1902	1902	10
571	20240401	104700	105148773	1903	1903	1903	1903	26
572	20240401	104600	105099295	1905	1905	1905	1905	0
573	20240401	104500	105099295	1905	1905	1905	1905	1
574	20240401	104400	105097390	1902	1901	1903	1901	346
575	20240401	104300	104439314	1901	1904	1904	1901	110
576	20240401	104200	104230135	1905	1905	1905	1905	0
577	20240401	104100	104230135	1905	1905	1905	1905	5
578	20240401	104000	104220610	1905	1905	1905	1905	0
579	20240401	103900	104220610	1905	1905	1905	1905	10
580	20240401	103800	104201560	1901	1901	1901	1901	23
581	20240401	103700	104157837	1901	1901	1901	1901	1036
582	20240401	103600	102188401	1901	1897	1901	1897	5300
583	20240401	103500	92132425	1897	1897	1897	1897	11
584	20240401	103400	92111558	1897	1897	1897	1897	26
585	20240401	103300	92062236	1897	1890	1897	1890	15
586	20240401	103200	92033844	1889	1889	1889	1889	0
587	20240401	103100	92033844	1889	1889	1889	1889	50
588	20240401	103000	91939394	1889	1889	1889	1889	100
589	20240401	102900	91750494	1897	1897	1897	1897	0
590	20240401	102800	91750494	1897	1897	1897	1897	0
591	20240401	102700	91750494	1897	1896	1897	1896	9
592	20240401	102600	91733429	1896	1896	1896	1896	0
593	20240401	102500	91733429	1896	1896	1896	1896	3
594	20240401	102400	91727741	1896	1896	1896	1896	0
595	20240401	102300	91727741	1896	1896	1896	1896	0
596	20240401	102200	91727741	1896	1896	1896	1896	10
597	20240401	102100	91708781	1897	1897	1897	1897	0
598	20240401	102000	91708781	1897	1897	1897	1897	0
599	20240401	101900	91708781	1897	1897	1897	1897	1
600	20240401	101800	91706884	1886	1886	1886	1886	70
601	20240401	101700	91574864	1897	1897	1897	1897	64
602	20240401	101600	91453456	1897	1897	1897	1897	0
603	20240401	101500	91453456	1897	1897	1897	1897	19
604	20240401	101400	91417413	1897	1897	1897	1897	5
605	20240401	101300	91407928	1897	1897	1897	1897	27
606	20240401	101200	91356709	1897	1896	1897	1896	102
607	20240401	101100	91163316	1896	1896	1896	1896	200
608	20240401	101000	90784116	1897	1897	1897	1897	5
609	20240401	100900	90774631	1897	1897	1897	1897	5
610	20240401	100800	90765146	1885	1895	1895	1885	590
611	20240401	100700	89647206	1895	1895	1895	1895	5
612	20240401	100600	89637731	1895	1895	1895	1895	1
613	20240401	100500	89635836	1895	1895	1895	1895	0
614	20240401	100400	89635836	1895	1895	1895	1895	1
615	20240401	100300	89633941	1895	1894	1895	1894	131
616	20240401	100200	89385728	1895	1894	1895	1894	5
617	20240401	100100	89376254	1884	1884	1884	1884	0
618	20240401	100000	89376254	1884	1884	1884	1884	0
619	20240401	095900	89376254	1884	1884	1884	1884	0
620	20240401	095800	89376254	1884	1884	1884	1884	200
621	20240401	095700	88999454	1884	1884	1884	1884	0
622	20240401	095600	88999454	1884	1884	1884	1884	0
623	20240401	095500	88999454	1884	1884	1884	1884	0
624	20240401	095400	88999454	1884	1884	1884	1884	1
625	20240401	095300	88997570	1884	1880	1884	1880	6118
626	20240401	095200	77481243	1876	1876	1876	1876	0
627	20240401	095100	77481243	1876	1876	1876	1876	0
628	20240401	095000	77481243	1876	1876	1876	1876	1500
629	20240401	094900	74667243	1876	1876	1876	1876	0
630	20240401	094800	74667243	1876	1876	1876	1876	1007
631	20240401	094700	72778111	1876	1871	1876	1871	5210
632	20240401	094600	63019922	1870	1870	1870	1870	0
633	20240401	094500	63019922	1870	1862	1870	1861	1047
634	20240401	094400	61071409	1871	1871	1871	1871	13
635	20240401	094300	61047086	1871	1871	1871	1871	0
636	20240401	094200	61047086	1871	1871	1871	1871	0
637	20240401	094100	61047086	1871	1871	1871	1871	0
638	20240401	094000	61047086	1871	1871	1871	1871	0
639	20240401	093900	61047086	1871	1871	1871	1871	0
640	20240401	093800	61047086	1871	1871	1871	1871	0
641	20240401	093700	61047086	1871	1871	1871	1871	0
642	20240401	093600	61047086	1871	1871	1871	1871	0
643	20240401	093500	61047086	1871	1860	1871	1860	82
644	20240401	093400	60894545	1860	1861	1861	1860	663
645	20240401	093300	59660703	1861	1861	1861	1861	1
646	20240401	093200	59658842	1872	1872	1872	1872	701
647	20240401	093100	58346570	1860	1860	1860	1860	0
648	20240401	093000	58346570	1860	1861	1861	1860	1027
649	20240401	092900	56436021	1873	1873	1873	1873	0
650	20240401	092800	56436021	1873	1873	1873	1873	1
651	20240401	092700	56434148	1874	1874	1874	1874	0
652	20240401	092600	56434148	1874	1874	1874	1874	1
653	20240401	092500	56432274	1874	1874	1874	1874	0
654	20240401	092400	56432274	1874	1874	1874	1874	0
655	20240401	092300	56432274	1874	1874	1874	1874	68
656	20240401	092200	56304842	1874	1874	1874	1874	1
657	20240401	092100	56302968	1861	1861	1861	1861	10
658	20240401	092000	56284358	1875	1861	1875	1861	5
659	20240401	091900	56275013	1860	1860	1860	1860	0
660	20240401	091800	56275013	1860	1874	1874	1860	1129
661	20240401	091700	54169317	1874	1874	1875	1874	327
662	20240401	091600	53556319	1865	1865	1865	1865	30
663	20240401	091500	53500369	1876	1876	1876	1863	1079
664	20240401	091400	51488363	1876	1864	1877	1864	825
665	20240401	091300	49948546	1863	1871	1873	1863	3079
666	20240401	091200	44197121	1880	1880	1880	1880	7
667	20240401	091100	44183961	1881	1881	1881	1881	16
668	20240401	091000	44153865	1881	1890	1890	1874	14870
669	20240401	090900	16286348	1892	1897	1897	1875	2234
670	20240401	090800	12097473	1897	1877	1897	1875	2860
671	20240401	090700	6730795	1899	1877	1899	1877	1464
672	20240401	090600	3982845	1901	1906	1906	1901	3
673	20240401	090500	3977137	1877	1907	1907	1877	416
674	20240401	090400	3196264	1883	1883	1883	1883	38
675	20240401	090300	3124710	1883	1883	1883	1883	0
676	20240401	090200	3124710	1883	1925	1925	1879	249
677	20240401	090100	2655771	1927	1929	1929	1927	648
678	20240401	090000	1406815	1874	1929	1929	1874	735