KissMeData/007330/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	184600	408029750	9070	9070	9070	9070	565
3	20240401	184500	408029750	9070	9070	9070	9070	0
4	20240401	184400	408029750	9070	9070	9070	9070	0
5	20240401	184300	408029750	9070	9070	9070	9070	0
6	20240401	184200	408029750	9070	9070	9070	9070	0
7	20240401	184100	408029750	9070	9070	9070	9070	0
8	20240401	184000	408029750	9070	9070	9070	9070	0
9	20240401	183900	408029750	9070	9070	9070	9070	0
10	20240401	183800	408029750	9070	9070	9070	9070	0
11	20240401	183700	408029750	9070	9070	9070	9070	0
12	20240401	183600	408029750	9070	9070	9070	9070	0
13	20240401	183500	408029750	9070	9070	9070	9070	0
14	20240401	183400	408029750	9070	9070	9070	9070	0
15	20240401	183300	408029750	9070	9070	9070	9070	0
16	20240401	183200	408029750	9070	9070	9070	9070	0
17	20240401	183100	408029750	9070	9070	9070	9070	0
18	20240401	183000	408029750	9070	9070	9070	9070	0
19	20240401	182900	408029750	9070	9070	9070	9070	0
20	20240401	182800	408029750	9070	9070	9070	9070	0
21	20240401	182700	408029750	9070	9070	9070	9070	0
22	20240401	182600	408029750	9070	9070	9070	9070	0
23	20240401	182500	408029750	9070	9070	9070	9070	0
24	20240401	182400	408029750	9070	9070	9070	9070	0
25	20240401	182300	408029750	9070	9070	9070	9070	0
26	20240401	182200	408029750	9070	9070	9070	9070	0
27	20240401	182100	408029750	9070	9070	9070	9070	0
28	20240401	182000	408029750	9070	9070	9070	9070	0
29	20240401	181900	408029750	9070	9070	9070	9070	0
30	20240401	181800	408029750	9070	9070	9070	9070	0
31	20240401	181700	408029750	9070	9070	9070	9070	0
32	20240401	181600	408029750	9070	9070	9070	9070	565
33	20240401	181500	408029750	9070	9070	9070	9070	0
34	20240401	181400	408029750	9070	9070	9070	9070	0
35	20240401	181300	408029750	9070	9070	9070	9070	0
36	20240401	181200	408029750	9070	9070	9070	9070	0
37	20240401	181100	408029750	9070	9070	9070	9070	0
38	20240401	181000	408029750	9070	9070	9070	9070	0
39	20240401	180900	408029750	9070	9070	9070	9070	0
40	20240401	180800	408029750	9070	9070	9070	9070	0
41	20240401	180700	408029750	9070	9070	9070	9070	0
42	20240401	180600	408029750	9070	9070	9070	9070	0
43	20240401	180500	408029750	9070	9070	9070	9070	0
44	20240401	180400	408029750	9070	9070	9070	9070	0
45	20240401	180300	408029750	9070	9070	9070	9070	0
46	20240401	180200	408029750	9070	9070	9070	9070	0
47	20240401	180100	408029750	9070	9070	9070	9070	0
48	20240401	180000	408029750	9070	9070	9070	9070	0
49	20240401	175900	408029750	9070	9070	9070	9070	0
50	20240401	175800	408029750	9070	9070	9070	9070	0
51	20240401	175700	408029750	9070	9070	9070	9070	0
52	20240401	175600	408029750	9070	9070	9070	9070	0
53	20240401	175500	408029750	9070	9070	9070	9070	0
54	20240401	175400	408029750	9070	9070	9070	9070	0
55	20240401	175300	408029750	9070	9070	9070	9070	0
56	20240401	175200	408029750	9070	9070	9070	9070	0
57	20240401	175100	408029750	9070	9070	9070	9070	0
58	20240401	175000	408029750	9070	9070	9070	9070	0
59	20240401	174900	408029750	9070	9070	9070	9070	0
60	20240401	174800	408029750	9070	9070	9070	9070	0
61	20240401	174700	408029750	9070	9070	9070	9070	0
62	20240401	174600	408029750	9070	9070	9070	9070	565
63	20240401	174500	408029750	9070	9070	9070	9070	0
64	20240401	174400	408029750	9070	9070	9070	9070	0
65	20240401	174300	408029750	9070	9070	9070	9070	0
66	20240401	174200	408029750	9070	9070	9070	9070	0
67	20240401	174100	408029750	9070	9070	9070	9070	0
68	20240401	174000	408029750	9070	9070	9070	9070	0
69	20240401	173900	408029750	9070	9070	9070	9070	0
70	20240401	173800	408029750	9070	9070	9070	9070	0
71	20240401	173700	408029750	9070	9070	9070	9070	0
72	20240401	173600	408029750	9070	9070	9070	9070	0
73	20240401	173500	408029750	9070	9070	9070	9070	0
74	20240401	173400	408029750	9070	9070	9070	9070	0
75	20240401	173300	408029750	9070	9070	9070	9070	0
76	20240401	173200	408029750	9070	9070	9070	9070	0
77	20240401	173100	408029750	9070	9070	9070	9070	0
78	20240401	173000	408029750	9070	9070	9070	9070	0
79	20240401	172900	408029750	9070	9070	9070	9070	0
80	20240401	172800	408029750	9070	9070	9070	9070	0
81	20240401	172700	408029750	9070	9070	9070	9070	0
82	20240401	172600	408029750	9070	9070	9070	9070	0
83	20240401	172500	408029750	9070	9070	9070	9070	0
84	20240401	172400	408029750	9070	9070	9070	9070	0
85	20240401	172300	408029750	9070	9070	9070	9070	0
86	20240401	172200	408029750	9070	9070	9070	9070	0
87	20240401	172100	408029750	9070	9070	9070	9070	0
88	20240401	172000	408029750	9070	9070	9070	9070	0
89	20240401	171900	408029750	9070	9070	9070	9070	0
90	20240401	171800	408029750	9070	9070	9070	9070	0
91	20240401	171700	408029750	9070	9070	9070	9070	0
92	20240401	171600	408029750	9070	9070	9070	9070	565
93	20240401	171500	408029750	9070	9070	9070	9070	0
94	20240401	171400	408029750	9070	9070	9070	9070	0
95	20240401	171300	408029750	9070	9070	9070	9070	0
96	20240401	171200	408029750	9070	9070	9070	9070	0
97	20240401	171100	408029750	9070	9070	9070	9070	0
98	20240401	171000	408029750	9070	9070	9070	9070	0
99	20240401	170900	408029750	9070	9070	9070	9070	0
100	20240401	170800	408029750	9070	9070	9070	9070	0
101	20240401	170700	408029750	9070	9070	9070	9070	0
102	20240401	170600	408029750	9070	9070	9070	9070	0
103	20240401	170500	408029750	9070	9070	9070	9070	0
104	20240401	170400	408029750	9070	9070	9070	9070	0
105	20240401	170300	408029750	9070	9070	9070	9070	0
106	20240401	170200	408029750	9070	9070	9070	9070	0
107	20240401	170100	408029750	9070	9070	9070	9070	0
108	20240401	170000	408029750	9070	9070	9070	9070	0
109	20240401	165900	408029750	9070	9070	9070	9070	0
110	20240401	165800	408029750	9070	9070	9070	9070	0
111	20240401	165700	408029750	9070	9070	9070	9070	0
112	20240401	165600	408029750	9070	9070	9070	9070	0
113	20240401	165500	408029750	9070	9070	9070	9070	0
114	20240401	165400	408029750	9070	9070	9070	9070	0
115	20240401	165300	408029750	9070	9070	9070	9070	0
116	20240401	165200	408029750	9070	9070	9070	9070	0
117	20240401	165100	408029750	9070	9070	9070	9070	0
118	20240401	165000	408029750	9070	9070	9070	9070	0
119	20240401	164900	408029750	9070	9070	9070	9070	0
120	20240401	164800	408029750	9070	9070	9070	9070	0
121	20240401	164700	408029750	9070	9070	9070	9070	0
122	20240401	164600	408029750	9070	9070	9070	9070	565
123	20240401	164500	408029750	9070	9070	9070	9070	0
124	20240401	164400	408029750	9070	9070	9070	9070	0
125	20240401	164300	408029750	9070	9070	9070	9070	0
126	20240401	164200	408029750	9070	9070	9070	9070	0
127	20240401	164100	408029750	9070	9070	9070	9070	0
128	20240401	164000	408029750	9070	9070	9070	9070	0
129	20240401	163900	408029750	9070	9070	9070	9070	0
130	20240401	163800	408029750	9070	9070	9070	9070	0
131	20240401	163700	408029750	9070	9070	9070	9070	0
132	20240401	163600	408029750	9070	9070	9070	9070	0
133	20240401	163500	408029750	9070	9070	9070	9070	0
134	20240401	163400	408029750	9070	9070	9070	9070	0
135	20240401	163300	408029750	9070	9070	9070	9070	0
136	20240401	163200	408029750	9070	9070	9070	9070	0
137	20240401	163100	408029750	9070	9070	9070	9070	0
138	20240401	163000	408029750	9070	9070	9070	9070	0
139	20240401	162900	408029750	9070	9070	9070	9070	0
140	20240401	162800	408029750	9070	9070	9070	9070	0
141	20240401	162700	408029750	9070	9070	9070	9070	0
142	20240401	162600	408029750	9070	9070	9070	9070	0
143	20240401	162500	408029750	9070	9070	9070	9070	0
144	20240401	162400	408029750	9070	9070	9070	9070	0
145	20240401	162300	408029750	9070	9070	9070	9070	0
146	20240401	162200	408029750	9070	9070	9070	9070	0
147	20240401	162100	408029750	9070	9070	9070	9070	0
148	20240401	162000	408029750	9070	9070	9070	9070	0
149	20240401	161900	408029750	9070	9070	9070	9070	0
150	20240401	161800	408029750	9070	9070	9070	9070	0
151	20240401	161700	408029750	9070	9070	9070	9070	0
152	20240401	161600	408029750	9070	9070	9070	9070	565
153	20240401	161500	408029750	9070	9070	9070	9070	0
154	20240401	161400	408029750	9070	9070	9070	9070	0
155	20240401	161300	408029750	9070	9070	9070	9070	0
156	20240401	161200	408029750	9070	9070	9070	9070	0
157	20240401	161100	408029750	9070	9070	9070	9070	0
158	20240401	161000	408029750	9070	9070	9070	9070	0
159	20240401	160900	408029750	9070	9070	9070	9070	0
160	20240401	160800	408029750	9070	9070	9070	9070	0
161	20240401	160700	408029750	9070	9070	9070	9070	0
162	20240401	160600	408029750	9070	9070	9070	9070	0
163	20240401	160500	408029750	9070	9070	9070	9070	0
164	20240401	160400	408029750	9070	9070	9070	9070	0
165	20240401	160300	408029750	9070	9070	9070	9070	0
166	20240401	160200	408029750	9070	9070	9070	9070	0
167	20240401	160100	408029750	9070	9070	9070	9070	0
168	20240401	160000	408029750	9070	9070	9070	9070	0
169	20240401	155900	408029750	9070	9070	9070	9070	0
170	20240401	155800	408029750	9070	9070	9070	9070	0
171	20240401	155700	408029750	9070	9070	9070	9070	0
172	20240401	155600	408029750	9070	9070	9070	9070	0
173	20240401	155500	408029750	9070	9070	9070	9070	0
174	20240401	155400	408029750	9070	9070	9070	9070	0
175	20240401	155300	408029750	9070	9070	9070	9070	0
176	20240401	155200	408029750	9070	9070	9070	9070	0
177	20240401	155100	408029750	9070	9070	9070	9070	0
178	20240401	155000	408029750	9070	9070	9070	9070	0
179	20240401	154900	408029750	9070	9070	9070	9070	0
180	20240401	154800	408029750	9070	9070	9070	9070	0
181	20240401	154700	408029750	9070	9070	9070	9070	0
182	20240401	154600	408029750	9070	9070	9070	9070	565
183	20240401	154500	408029750	9070	9070	9070	9070	0
184	20240401	154400	408029750	9070	9070	9070	9070	0
185	20240401	154300	408029750	9070	9070	9070	9070	0
186	20240401	154200	408029750	9070	9070	9070	9070	0
187	20240401	154100	408029750	9070	9070	9070	9070	0
188	20240401	154000	408029750	9070	9070	9070	9070	0
189	20240401	153900	408029750	9070	9070	9070	9070	0
190	20240401	153800	408029750	9070	9070	9070	9070	0
191	20240401	153700	408029750	9070	9070	9070	9070	0
192	20240401	153600	408029750	9070	9070	9070	9070	0
193	20240401	153500	408029750	9070	9070	9070	9070	0
194	20240401	153400	408029750	9070	9070	9070	9070	0
195	20240401	153300	408029750	9070	9070	9070	9070	0
196	20240401	153200	408029750	9070	9070	9070	9070	0
197	20240401	153100	408029750	9070	9070	9070	9070	0
198	20240401	153000	408029750	9070	9070	9070	9070	565
199	20240401	152900	402905200	9070	9070	9070	9070	0
200	20240401	152800	402905200	9070	9070	9070	9070	0
201	20240401	152700	402905200	9070	9070	9070	9070	0
202	20240401	152600	402905200	9070	9070	9070	9070	0
203	20240401	152500	402905200	9070	9070	9070	9070	0
204	20240401	152400	402905200	9070	9070	9070	9070	0
205	20240401	152300	402905200	9070	9070	9070	9070	0
206	20240401	152200	402905200	9070	9070	9070	9070	0
207	20240401	152100	402905200	9070	9070	9070	9070	0
208	20240401	152000	402905200	9070	9070	9070	9070	0
209	20240401	151900	402905200	9070	9070	9070	9070	314
210	20240401	151800	400057220	9080	9080	9080	9080	0
211	20240401	151700	400057220	9080	9080	9080	9080	470
212	20240401	151600	395789620	9090	9090	9090	9090	20
213	20240401	151500	395607820	9090	9090	9090	9090	0
214	20240401	151400	395607820	9090	9090	9090	9090	1
215	20240401	151300	395598730	9090	9090	9090	9090	1
216	20240401	151200	395589640	9090	9090	9090	9090	0
217	20240401	151100	395589640	9090	9090	9090	9090	2
218	20240401	151000	395571460	9080	9080	9080	9080	1
219	20240401	150900	395562380	9070	9070	9070	9070	315
220	20240401	150800	392705330	9090	9090	9090	9090	2
221	20240401	150700	392687150	9080	9080	9080	9080	80
222	20240401	150600	391960750	9080	9080	9080	9080	0
223	20240401	150500	391960750	9080	9080	9080	9080	40
224	20240401	150400	391597550	9090	9070	9090	9070	129
225	20240401	150300	390426430	9070	9070	9070	9070	0
226	20240401	150200	390426430	9070	9060	9070	9060	54
227	20240401	150100	389936690	9080	9080	9080	9080	1
228	20240401	150000	389927610	9090	9090	9090	9090	0
229	20240401	145900	389927610	9090	9090	9090	9090	0
230	20240401	145800	389927610	9090	9090	9090	9090	0
231	20240401	145700	389927610	9090	9090	9090	9090	501
232	20240401	145600	385373520	9090	9090	9090	9090	0
233	20240401	145500	385373520	9090	9090	9090	9090	0
234	20240401	145400	385373520	9090	9090	9090	9090	0
235	20240401	145300	385373520	9090	9090	9090	9090	1
236	20240401	145200	385364430	9050	9050	9050	9050	0
237	20240401	145100	385364430	9050	9050	9050	9050	0
238	20240401	145000	385364430	9050	9090	9090	9050	462
239	20240401	144900	381175500	9080	9080	9080	9080	1
240	20240401	144800	381166420	9080	9080	9080	9080	0
241	20240401	144700	381166420	9080	9080	9080	9080	2
242	20240401	144600	381148260	9080	9080	9080	9080	0
243	20240401	144500	381148260	9080	9080	9080	9080	0
244	20240401	144400	381148260	9080	9090	9090	9080	2
245	20240401	144300	381130090	9080	9080	9080	9080	171
246	20240401	144200	379577410	9080	9080	9080	9080	101
247	20240401	144100	378660330	9080	9080	9080	9080	0
248	20240401	144000	378660330	9080	9080	9080	9080	3
249	20240401	143900	378633090	9080	9080	9080	9080	0
250	20240401	143800	378633090	9080	9080	9080	9080	0
251	20240401	143700	378633090	9080	9080	9080	9080	10
252	20240401	143600	378542290	9070	9070	9070	9070	0
253	20240401	143500	378542290	9070	9070	9070	9070	0
254	20240401	143400	378542290	9070	9070	9070	9070	0
255	20240401	143300	378542290	9070	9070	9070	9070	0
256	20240401	143200	378542290	9070	9070	9070	9070	0
257	20240401	143100	378542290	9070	9070	9070	9070	38
258	20240401	143000	378197630	9050	9050	9050	9050	0
259	20240401	142900	378197630	9050	9050	9050	9050	0
260	20240401	142800	378197630	9050	9050	9050	9050	155
261	20240401	142700	376794880	9050	9050	9050	9050	45
262	20240401	142600	376387630	9050	9050	9050	9050	0
263	20240401	142500	376387630	9050	9070	9070	9050	4
264	20240401	142400	376351390	9070	9070	9070	9070	2
265	20240401	142300	376333250	9070	9030	9070	9030	50
266	20240401	142200	375881430	9060	9060	9060	9060	20
267	20240401	142100	375700230	9060	9060	9060	9060	0
268	20240401	142000	375700230	9060	9060	9060	9060	0
269	20240401	141900	375700230	9060	9060	9060	9060	0
270	20240401	141800	375700230	9060	9060	9060	9060	64
271	20240401	141700	375120390	9060	9060	9060	9060	0
272	20240401	141600	375120390	9060	9060	9060	9060	7
273	20240401	141500	375056970	9060	9060	9060	9060	2
274	20240401	141400	375038850	9040	9060	9060	9040	23
275	20240401	141300	374830710	9020	9060	9060	9020	3
276	20240401	141200	374803570	9060	9060	9060	9060	0
277	20240401	141100	374803570	9060	9060	9060	9060	0
278	20240401	141000	374803570	9060	9060	9060	9060	0
279	20240401	140900	374803570	9060	9060	9060	9060	0
280	20240401	140800	374803570	9060	9060	9060	9060	0
281	20240401	140700	374803570	9060	9060	9060	9060	0
282	20240401	140600	374803570	9060	9060	9060	9060	1100
283	20240401	140500	364837570	9060	9060	9060	9060	200
284	20240401	140400	363025570	9060	9060	9060	9060	0
285	20240401	140300	363025570	9060	9060	9060	9060	0
286	20240401	140200	363025570	9060	9060	9060	9060	0
287	20240401	140100	363025570	9060	9060	9060	9060	0
288	20240401	140000	363025570	9060	9060	9060	9060	5
289	20240401	135900	362980270	9060	9060	9060	9060	138
290	20240401	135800	361729990	9060	9060	9060	9060	140
291	20240401	135700	360461590	9060	9060	9060	9060	1
292	20240401	135600	360452530	9010	9010	9010	9010	1400
293	20240401	135500	347838530	9050	9010	9050	9010	102
294	20240401	135400	346919430	9020	9020	9020	9020	140
295	20240401	135300	345656630	9010	9010	9010	9010	1500
296	20240401	135200	332141630	9010	9010	9010	9010	60
297	20240401	135100	331601030	9020	9020	9020	9020	2
298	20240401	135000	331582990	9020	9020	9020	9020	359
299	20240401	134900	328344810	9020	9020	9020	9020	66
300	20240401	134800	327749490	9050	9050	9050	9050	0
301	20240401	134700	327749490	9050	9050	9050	9050	1
302	20240401	134600	327740440	9020	9020	9020	9020	0
303	20240401	134500	327740440	9020	9030	9050	9020	511
304	20240401	134400	323131090	9030	9030	9030	9030	12
305	20240401	134300	323022730	9030	9030	9030	9030	39
306	20240401	134200	322670560	9030	9040	9040	9030	16
307	20240401	134100	322525930	9050	9050	9050	9050	0
308	20240401	134000	322525930	9050	9050	9050	9050	0
309	20240401	133900	322525930	9050	9050	9050	9050	0
310	20240401	133800	322525930	9050	9050	9050	9050	11
311	20240401	133700	322426380	9020	9020	9030	9020	56
312	20240401	133600	321920760	9020	9050	9050	9020	401
313	20240401	133500	318303000	9030	9030	9030	9030	15
314	20240401	133400	318167550	9040	9040	9040	9040	0
315	20240401	133300	318167550	9040	9040	9040	9040	2
316	20240401	133200	318149470	9050	9050	9050	9050	1
317	20240401	133100	318140420	9050	9050	9050	9050	0
318	20240401	133000	318140420	9050	9050	9050	9050	0
319	20240401	132900	318140420	9050	9050	9050	9050	0
320	20240401	132800	318140420	9050	9050	9050	9050	0
321	20240401	132700	318140420	9050	9050	9050	9050	1
322	20240401	132600	318131370	9050	9050	9050	9050	150
323	20240401	132500	316773870	9020	9020	9020	9020	0
324	20240401	132400	316773870	9020	9020	9020	9020	0
325	20240401	132300	316773870	9020	9020	9020	9020	0
326	20240401	132200	316773870	9020	9020	9020	9020	0
327	20240401	132100	316773870	9020	9020	9020	9020	0
328	20240401	132000	316773870	9020	9030	9030	9020	293
329	20240401	131900	314130990	9050	9050	9050	9050	0
330	20240401	131800	314130990	9050	9050	9050	9050	0
331	20240401	131700	314130990	9050	9050	9050	9050	0
332	20240401	131600	314130990	9050	9050	9050	9050	0
333	20240401	131500	314130990	9050	9050	9050	9050	0
334	20240401	131400	314130990	9050	9050	9050	9050	1
335	20240401	131300	314121940	9050	9050	9050	9050	5
336	20240401	131200	314076690	9050	9050	9050	9050	0
337	20240401	131100	314076690	9050	9050	9050	9050	1
338	20240401	131000	314067640	9020	9020	9020	9020	0
339	20240401	130900	314067640	9020	9020	9020	9020	0
340	20240401	130800	314067640	9020	9020	9020	9020	0
341	20240401	130700	314067640	9020	9020	9020	9020	0
342	20240401	130600	314067640	9020	9020	9020	9020	20
343	20240401	130500	313887240	9020	9020	9020	9020	0
344	20240401	130400	313887240	9020	9020	9020	9020	4
345	20240401	130300	313851160	9020	9020	9020	9020	0
346	20240401	130200	313851160	9020	9020	9020	9020	0
347	20240401	130100	313851160	9020	9050	9050	9020	80
348	20240401	130000	313129100	9060	9060	9060	9060	0
349	20240401	125900	313129100	9060	9060	9060	9060	0
350	20240401	125800	313129100	9060	9060	9060	9060	10
351	20240401	125700	313038500	9060	9060	9060	9060	2
352	20240401	125600	313020380	9050	9050	9050	9050	6
353	20240401	125500	312966080	9020	9020	9020	9020	0
354	20240401	125400	312966080	9020	9020	9020	9020	6
355	20240401	125300	312911960	9020	9020	9020	9020	0
356	20240401	125200	312911960	9020	9020	9020	9020	0
357	20240401	125100	312911960	9020	9020	9020	9020	0
358	20240401	125000	312911960	9020	9060	9060	9020	210
359	20240401	124900	311017360	9020	9020	9020	9020	0
360	20240401	124800	311017360	9020	9020	9020	9020	0
361	20240401	124700	311017360	9020	9020	9020	9020	42
362	20240401	124600	310638520	9030	9030	9030	9030	300
363	20240401	124500	307929520	9010	9010	9010	9010	0
364	20240401	124400	307929520	9010	9050	9050	9010	1993
365	20240401	124300	289933600	9060	9060	9060	9060	2
366	20240401	124200	289915480	9060	9050	9060	9050	32
367	20240401	124100	289625870	9050	9050	9050	9050	0
368	20240401	124000	289625870	9050	9050	9050	9050	0
369	20240401	123900	289625870	9050	9050	9050	9050	0
370	20240401	123800	289625870	9050	9050	9050	9050	0
371	20240401	123700	289625870	9050	9050	9050	9050	0
372	20240401	123600	289625870	9050	9050	9050	9050	0
373	20240401	123500	289625870	9050	9050	9050	9050	0
374	20240401	123400	289625870	9050	9050	9050	9050	0
375	20240401	123300	289625870	9050	9050	9050	9050	0
376	20240401	123200	289625870	9050	9050	9050	9050	150
377	20240401	123100	288268370	9060	9060	9060	9060	1
378	20240401	123000	288259310	9060	9060	9060	9060	0
379	20240401	122900	288259310	9060	9060	9060	9060	3090
380	20240401	122800	260263910	9070	9070	9070	9070	0
381	20240401	122700	260263910	9070	9070	9070	9070	0
382	20240401	122600	260263910	9070	9070	9070	9070	0
383	20240401	122500	260263910	9070	9070	9070	9070	1
384	20240401	122400	260254840	9070	9070	9070	9070	8
385	20240401	122300	260182280	9070	9070	9070	9070	1
386	20240401	122200	260173210	9070	9070	9070	9070	1
387	20240401	122100	260164140	9070	9070	9070	9070	0
388	20240401	122000	260164140	9070	9070	9070	9070	1
389	20240401	121900	260155070	9070	9070	9070	9070	0
390	20240401	121800	260155070	9070	9070	9070	9070	3
391	20240401	121700	260127860	9070	9070	9070	9070	0
392	20240401	121600	260127860	9070	9070	9070	9070	0
393	20240401	121500	260127860	9070	9070	9070	9070	0
394	20240401	121400	260127860	9070	9070	9070	9070	0
395	20240401	121300	260127860	9070	9070	9070	9070	0
396	20240401	121200	260127860	9070	9070	9070	9070	0
397	20240401	121100	260127860	9070	9070	9070	9070	12
398	20240401	121000	260019020	9080	9080	9080	9080	0
399	20240401	120900	260019020	9080	9080	9080	9080	0
400	20240401	120800	260019020	9080	9080	9080	9080	0
401	20240401	120700	260019020	9080	9090	9090	9080	5
402	20240401	120600	259973610	9080	9080	9080	9080	0
403	20240401	120500	259973610	9080	9080	9080	9080	0
404	20240401	120400	259973610	9080	9080	9080	9080	0
405	20240401	120300	259973610	9080	9080	9080	9080	1
406	20240401	120200	259964530	9090	9090	9090	9090	0
407	20240401	120100	259964530	9090	9090	9090	9090	101
408	20240401	120000	259046440	9090	9090	9090	9090	0
409	20240401	115900	259046440	9090	9090	9090	9090	0
410	20240401	115800	259046440	9090	9090	9090	9090	0
411	20240401	115700	259046440	9090	9090	9090	9090	0
412	20240401	115600	259046440	9090	9090	9090	9090	1
413	20240401	115500	259037350	9070	9070	9070	9070	3000
414	20240401	115400	231827350	9090	9070	9090	9070	11
415	20240401	115300	231727560	9070	9070	9070	9070	0
416	20240401	115200	231727560	9070	9070	9070	9070	0
417	20240401	115100	231727560	9070	9070	9070	9070	10
418	20240401	115000	231636860	9070	9070	9070	9070	29
419	20240401	114900	231373830	9090	9090	9090	9090	0
420	20240401	114800	231373830	9090	9090	9090	9090	100
421	20240401	114700	230464830	9090	9090	9090	9090	0
422	20240401	114600	230464830	9090	9090	9090	9090	2
423	20240401	114500	230446650	9090	9090	9090	9090	16
424	20240401	114400	230301210	9090	9090	9090	9090	0
425	20240401	114300	230301210	9090	9090	9090	9090	0
426	20240401	114200	230301210	9090	9090	9090	9090	1
427	20240401	114100	230292120	9090	9090	9090	9090	0
428	20240401	114000	230292120	9090	9070	9090	9070	27
429	20240401	113900	230046890	9080	9080	9080	9080	0
430	20240401	113800	230046890	9080	9080	9080	9080	0
431	20240401	113700	230046890	9080	9080	9080	9080	0
432	20240401	113600	230046890	9080	9080	9080	9080	0
433	20240401	113500	230046890	9080	9080	9080	9080	30
434	20240401	113400	229774490	9090	9090	9090	9090	0
435	20240401	113300	229774490	9090	9090	9090	9090	0
436	20240401	113200	229774490	9090	9090	9090	9090	0
437	20240401	113100	229774490	9090	9090	9090	9090	2
438	20240401	113000	229756310	9090	9090	9090	9090	0
439	20240401	112900	229756310	9090	9090	9090	9090	1
440	20240401	112800	229747220	9090	9090	9090	9090	0
441	20240401	112700	229747220	9090	9090	9090	9090	0
442	20240401	112600	229747220	9090	9090	9090	9090	0
443	20240401	112500	229747220	9090	9090	9090	9090	0
444	20240401	112400	229747220	9090	9090	9090	9090	35
445	20240401	112300	229429070	9090	9090	9090	9090	0
446	20240401	112200	229429070	9090	9090	9090	9090	0
447	20240401	112100	229429070	9090	9090	9090	9090	0
448	20240401	112000	229429070	9090	9090	9090	9090	70
449	20240401	111900	228792770	9090	9090	9090	9090	229
450	20240401	111800	226711160	9090	9090	9090	9090	1
451	20240401	111700	226702070	9070	9070	9070	9070	0
452	20240401	111600	226702070	9070	9070	9070	9070	0
453	20240401	111500	226702070	9070	9070	9070	9070	0
454	20240401	111400	226702070	9070	9070	9070	9070	0
455	20240401	111300	226702070	9070	9070	9070	9070	21
456	20240401	111200	226511600	9090	9090	9090	9090	0
457	20240401	111100	226511600	9090	9090	9090	9090	0
458	20240401	111000	226511600	9090	9090	9090	9090	0
459	20240401	110900	226511600	9090	9090	9090	9090	0
460	20240401	110800	226511600	9090	9090	9090	9090	0
461	20240401	110700	226511600	9090	9090	9090	9090	0
462	20240401	110600	226511600	9090	9090	9090	9090	1
463	20240401	110500	226502510	9060	9060	9060	9060	0
464	20240401	110400	226502510	9060	9060	9060	9060	0
465	20240401	110300	226502510	9060	9060	9060	9060	140
466	20240401	110200	225234110	9060	9060	9060	9060	287
467	20240401	110100	222633890	9060	9060	9060	9060	5
468	20240401	110000	222588590	9060	9060	9060	9060	0
469	20240401	105900	222588590	9060	9060	9060	9060	281
470	20240401	105800	220042730	9060	9060	9060	9060	0
471	20240401	105700	220042730	9060	9060	9060	9060	0
472	20240401	105600	220042730	9060	9060	9060	9060	0
473	20240401	105500	220042730	9060	9060	9060	9060	159
474	20240401	105400	218602190	9060	9060	9060	9060	0
475	20240401	105300	218602190	9060	9060	9060	9060	5
476	20240401	105200	218556890	9060	9060	9060	9060	0
477	20240401	105100	218556890	9060	9060	9060	9060	0
478	20240401	105000	218556890	9060	9060	9060	9060	28
479	20240401	104900	218303210	9060	9070	9070	9060	272
480	20240401	104800	215838720	9090	9090	9090	9090	1
481	20240401	104700	215829630	9070	9070	9070	9070	7
482	20240401	104600	215766140	9070	9070	9070	9070	24
483	20240401	104500	215548460	9070	9070	9070	9070	0
484	20240401	104400	215548460	9070	9080	9080	9070	78
485	20240401	104300	214840980	9090	9090	9090	9090	0
486	20240401	104200	214840980	9090	9090	9090	9090	0
487	20240401	104100	214840980	9090	9090	9090	9090	0
488	20240401	104000	214840980	9090	9090	9090	9090	0
489	20240401	103900	214840980	9090	9090	9090	9090	0
490	20240401	103800	214840980	9090	9090	9090	9090	0
491	20240401	103700	214840980	9090	9080	9090	9080	5
492	20240401	103600	214795550	9070	9070	9070	9070	0
493	20240401	103500	214795550	9070	9070	9070	9070	1
494	20240401	103400	214786480	9070	9070	9070	9070	0
495	20240401	103300	214786480	9070	9070	9070	9070	10
496	20240401	103200	214695780	9070	9070	9070	9070	75
497	20240401	103100	214015530	9070	9070	9070	9070	0
498	20240401	103000	214015530	9070	9070	9070	9070	1
499	20240401	102900	214006460	9070	9070	9070	9070	1
500	20240401	102800	213997390	9060	9060	9060	9060	0
501	20240401	102700	213997390	9060	9060	9060	9060	0
502	20240401	102600	213997390	9060	9060	9060	9060	528
503	20240401	102500	209213710	9060	9060	9060	9060	10
504	20240401	102400	209123110	9070	9070	9070	9070	2
505	20240401	102300	209104970	9060	9070	9070	9060	115
506	20240401	102200	208062460	9070	9070	9070	9070	300
507	20240401	102100	205341460	9090	9090	9090	9090	238
508	20240401	102000	203178040	9090	9090	9090	9090	2
509	20240401	101900	203159860	9070	9070	9070	9070	0
510	20240401	101800	203159860	9070	9090	9090	9070	3
511	20240401	101700	203132630	9070	9070	9070	9070	0
512	20240401	101600	203132630	9070	9090	9090	9070	6
513	20240401	101500	203078130	9090	9090	9090	9090	0
514	20240401	101400	203078130	9090	9090	9090	9090	54
515	20240401	101300	202587270	9090	9090	9090	9090	1
516	20240401	101200	202578180	9070	9080	9080	9070	30
517	20240401	101100	202306050	9070	9070	9070	9070	0
518	20240401	101000	202306050	9070	9070	9070	9070	0
519	20240401	100900	202306050	9070	9070	9070	9070	1
520	20240401	100800	202296980	9090	9090	9090	9090	25
521	20240401	100700	202069730	9070	9070	9070	9070	20
522	20240401	100600	201888330	9090	9090	9090	9090	0
523	20240401	100500	201888330	9090	9090	9090	9090	2
524	20240401	100400	201870150	9060	9060	9060	9060	0
525	20240401	100300	201870150	9060	9060	9060	9060	25
526	20240401	100200	201643650	9060	9060	9060	9060	12
527	20240401	100100	201534930	9060	9060	9060	9060	2
528	20240401	100000	201516810	9060	9060	9060	9060	0
529	20240401	095900	201516810	9060	9060	9060	9060	0
530	20240401	095800	201516810	9060	9080	9080	9060	3008
531	20240401	095700	174247350	9080	9080	9080	9080	0
532	20240401	095600	174247350	9080	9080	9080	9080	25
533	20240401	095500	174020350	9090	9090	9090	9090	0
534	20240401	095400	174020350	9090	9090	9090	9090	0
535	20240401	095300	174020350	9090	9080	9090	9080	280
536	20240401	095200	171475770	9080	9080	9080	9080	0
537	20240401	095100	171475770	9080	9080	9080	9080	12
538	20240401	095000	171366810	9080	9080	9080	9080	101
539	20240401	094900	170449730	9080	9080	9080	9080	0
540	20240401	094800	170449730	9080	9080	9080	9080	0
541	20240401	094700	170449730	9080	9080	9080	9080	1
542	20240401	094600	170440650	9080	9080	9080	9080	0
543	20240401	094500	170440650	9080	9080	9080	9080	33
544	20240401	094400	170141010	9060	9060	9060	9060	0
545	20240401	094300	170141010	9060	9060	9060	9060	0
546	20240401	094200	170141010	9060	9060	9060	9060	0
547	20240401	094100	170141010	9060	9060	9060	9060	0
548	20240401	094000	170141010	9060	9060	9060	9060	5
549	20240401	093900	170095710	9060	9060	9060	9060	124
550	20240401	093800	168972270	9080	9060	9080	9060	3
551	20240401	093700	168945050	9080	9080	9080	9080	79
552	20240401	093600	168227730	9080	9070	9080	9060	82
553	20240401	093500	167484760	9060	9060	9060	9060	200
554	20240401	093400	165672760	9080	9060	9080	9060	1069
555	20240401	093300	155982900	9060	9060	9060	9060	2
556	20240401	093200	155964780	9030	9030	9030	9030	112
557	20240401	093100	154953420	9030	9060	9060	9030	26
558	20240401	093000	154717890	9060	9040	9060	9040	310
559	20240401	092900	151911630	9020	9040	9040	9020	25
560	20240401	092800	151685710	9040	9040	9040	9040	1
561	20240401	092700	151676670	9020	9050	9050	9020	6
562	20240401	092600	151622400	9050	9050	9050	9050	2
563	20240401	092500	151604300	9010	9050	9050	9010	451
564	20240401	092400	147537640	9050	9050	9050	9050	43
565	20240401	092300	147148490	9020	9020	9020	9020	0
566	20240401	092200	147148490	9020	9050	9050	9020	101
567	20240401	092100	146237120	9050	9060	9060	9050	1141
568	20240401	092000	135899700	9060	9060	9060	9060	0
569	20240401	091900	135899700	9060	9060	9060	9060	2
570	20240401	091800	135881580	9060	9060	9060	9060	43
571	20240401	091700	135492000	9030	9090	9090	9030	446
572	20240401	091600	131464330	9090	9030	9090	9030	26
573	20240401	091500	131228070	9100	9100	9100	9100	0
574	20240401	091400	131228070	9100	9080	9110	9080	961
575	20240401	091300	122485050	9090	9010	9090	9010	624
576	20240401	091200	116819680	9070	9070	9070	9070	301
577	20240401	091100	114089610	9070	9060	9070	9000	3065
578	20240401	091000	86503800	9060	9070	9070	9000	2276
579	20240401	090900	66008430	9070	9030	9070	8970	4901
580	20240401	090800	21854620	9050	9050	9050	9050	100
581	20240401	090700	20949620	9060	9060	9060	9060	0
582	20240401	090600	20949620	9060	9060	9060	9060	2
583	20240401	090500	20931500	9070	9070	9070	9070	1
584	20240401	090400	20922430	9070	9070	9070	9070	31
585	20240401	090300	20641260	9060	9060	9060	9060	166
586	20240401	090200	19137300	9060	9060	9060	9060	0
587	20240401	090100	19137300	9060	9060	9060	9010	285
588	20240401	090000	16568200	9060	9000	9060	9000	1840