KissMeData/090370/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	194300	130469194	1919	1919	1919	1919	248
3	20240401	194200	130469194	1919	1919	1919	1919	0
4	20240401	194100	130469194	1919	1919	1919	1919	0
5	20240401	194000	130469194	1919	1919	1919	1919	0
6	20240401	193900	130469194	1919	1919	1919	1919	0
7	20240401	193800	130469194	1919	1919	1919	1919	0
8	20240401	193700	130469194	1919	1919	1919	1919	0
9	20240401	193600	130469194	1919	1919	1919	1919	0
10	20240401	193500	130469194	1919	1919	1919	1919	0
11	20240401	193400	130469194	1919	1919	1919	1919	0
12	20240401	193300	130469194	1919	1919	1919	1919	0
13	20240401	193200	130469194	1919	1919	1919	1919	0
14	20240401	193100	130469194	1919	1919	1919	1919	0
15	20240401	193000	130469194	1919	1919	1919	1919	0
16	20240401	192900	130469194	1919	1919	1919	1919	0
17	20240401	192800	130469194	1919	1919	1919	1919	0
18	20240401	192700	130469194	1919	1919	1919	1919	0
19	20240401	192600	130469194	1919	1919	1919	1919	0
20	20240401	192500	130469194	1919	1919	1919	1919	0
21	20240401	192400	130469194	1919	1919	1919	1919	0
22	20240401	192300	130469194	1919	1919	1919	1919	0
23	20240401	192200	130469194	1919	1919	1919	1919	0
24	20240401	192100	130469194	1919	1919	1919	1919	0
25	20240401	192000	130469194	1919	1919	1919	1919	0
26	20240401	191900	130469194	1919	1919	1919	1919	0
27	20240401	191800	130469194	1919	1919	1919	1919	0
28	20240401	191700	130469194	1919	1919	1919	1919	0
29	20240401	191600	130469194	1919	1919	1919	1919	0
30	20240401	191500	130469194	1919	1919	1919	1919	0
31	20240401	191400	130469194	1919	1919	1919	1919	0
32	20240401	191300	130469194	1919	1919	1919	1919	248
33	20240401	191200	130469194	1919	1919	1919	1919	0
34	20240401	191100	130469194	1919	1919	1919	1919	0
35	20240401	191000	130469194	1919	1919	1919	1919	0
36	20240401	190900	130469194	1919	1919	1919	1919	0
37	20240401	190800	130469194	1919	1919	1919	1919	0
38	20240401	190700	130469194	1919	1919	1919	1919	0
39	20240401	190600	130469194	1919	1919	1919	1919	0
40	20240401	190500	130469194	1919	1919	1919	1919	0
41	20240401	190400	130469194	1919	1919	1919	1919	0
42	20240401	190300	130469194	1919	1919	1919	1919	0
43	20240401	190200	130469194	1919	1919	1919	1919	0
44	20240401	190100	130469194	1919	1919	1919	1919	0
45	20240401	190000	130469194	1919	1919	1919	1919	0
46	20240401	185900	130469194	1919	1919	1919	1919	0
47	20240401	185800	130469194	1919	1919	1919	1919	0
48	20240401	185700	130469194	1919	1919	1919	1919	0
49	20240401	185600	130469194	1919	1919	1919	1919	0
50	20240401	185500	130469194	1919	1919	1919	1919	0
51	20240401	185400	130469194	1919	1919	1919	1919	0
52	20240401	185300	130469194	1919	1919	1919	1919	0
53	20240401	185200	130469194	1919	1919	1919	1919	0
54	20240401	185100	130469194	1919	1919	1919	1919	0
55	20240401	185000	130469194	1919	1919	1919	1919	0
56	20240401	184900	130469194	1919	1919	1919	1919	0
57	20240401	184800	130469194	1919	1919	1919	1919	0
58	20240401	184700	130469194	1919	1919	1919	1919	0
59	20240401	184600	130469194	1919	1919	1919	1919	0
60	20240401	184500	130469194	1919	1919	1919	1919	0
61	20240401	184400	130469194	1919	1919	1919	1919	0
62	20240401	184300	130469194	1919	1919	1919	1919	248
63	20240401	184200	130469194	1919	1919	1919	1919	0
64	20240401	184100	130469194	1919	1919	1919	1919	0
65	20240401	184000	130469194	1919	1919	1919	1919	0
66	20240401	183900	130469194	1919	1919	1919	1919	0
67	20240401	183800	130469194	1919	1919	1919	1919	0
68	20240401	183700	130469194	1919	1919	1919	1919	0
69	20240401	183600	130469194	1919	1919	1919	1919	0
70	20240401	183500	130469194	1919	1919	1919	1919	0
71	20240401	183400	130469194	1919	1919	1919	1919	0
72	20240401	183300	130469194	1919	1919	1919	1919	0
73	20240401	183200	130469194	1919	1919	1919	1919	0
74	20240401	183100	130469194	1919	1919	1919	1919	0
75	20240401	183000	130469194	1919	1919	1919	1919	0
76	20240401	182900	130469194	1919	1919	1919	1919	0
77	20240401	182800	130469194	1919	1919	1919	1919	0
78	20240401	182700	130469194	1919	1919	1919	1919	0
79	20240401	182600	130469194	1919	1919	1919	1919	0
80	20240401	182500	130469194	1919	1919	1919	1919	0
81	20240401	182400	130469194	1919	1919	1919	1919	0
82	20240401	182300	130469194	1919	1919	1919	1919	0
83	20240401	182200	130469194	1919	1919	1919	1919	0
84	20240401	182100	130469194	1919	1919	1919	1919	0
85	20240401	182000	130469194	1919	1919	1919	1919	0
86	20240401	181900	130469194	1919	1919	1919	1919	0
87	20240401	181800	130469194	1919	1919	1919	1919	0
88	20240401	181700	130469194	1919	1919	1919	1919	0
89	20240401	181600	130469194	1919	1919	1919	1919	0
90	20240401	181500	130469194	1919	1919	1919	1919	0
91	20240401	181400	130469194	1919	1919	1919	1919	0
92	20240401	181300	130469194	1919	1919	1919	1919	248
93	20240401	181200	130469194	1919	1919	1919	1919	0
94	20240401	181100	130469194	1919	1919	1919	1919	0
95	20240401	181000	130469194	1919	1919	1919	1919	0
96	20240401	180900	130469194	1919	1919	1919	1919	0
97	20240401	180800	130469194	1919	1919	1919	1919	0
98	20240401	180700	130469194	1919	1919	1919	1919	0
99	20240401	180600	130469194	1919	1919	1919	1919	0
100	20240401	180500	130469194	1919	1919	1919	1919	0
101	20240401	180400	130469194	1919	1919	1919	1919	0
102	20240401	180300	130469194	1919	1919	1919	1919	0
103	20240401	180200	130469194	1919	1919	1919	1919	0
104	20240401	180100	130469194	1919	1919	1919	1919	0
105	20240401	180000	130469194	1919	1919	1919	1919	0
106	20240401	175900	130469194	1919	1919	1919	1919	0
107	20240401	175800	130469194	1919	1919	1919	1919	0
108	20240401	175700	130469194	1919	1919	1919	1919	0
109	20240401	175600	130469194	1919	1919	1919	1919	0
110	20240401	175500	130469194	1919	1919	1919	1919	0
111	20240401	175400	130469194	1919	1919	1919	1919	0
112	20240401	175300	130469194	1919	1919	1919	1919	0
113	20240401	175200	130469194	1919	1919	1919	1919	0
114	20240401	175100	130469194	1919	1919	1919	1919	0
115	20240401	175000	130469194	1919	1919	1919	1919	0
116	20240401	174900	130469194	1919	1919	1919	1919	0
117	20240401	174800	130469194	1919	1919	1919	1919	0
118	20240401	174700	130469194	1919	1919	1919	1919	0
119	20240401	174600	130469194	1919	1919	1919	1919	0
120	20240401	174500	130469194	1919	1919	1919	1919	0
121	20240401	174400	130469194	1919	1919	1919	1919	0
122	20240401	174300	130469194	1919	1919	1919	1919	248
123	20240401	174200	130469194	1919	1919	1919	1919	0
124	20240401	174100	130469194	1919	1919	1919	1919	0
125	20240401	174000	130469194	1919	1919	1919	1919	0
126	20240401	173900	130469194	1919	1919	1919	1919	0
127	20240401	173800	130469194	1919	1919	1919	1919	0
128	20240401	173700	130469194	1919	1919	1919	1919	0
129	20240401	173600	130469194	1919	1919	1919	1919	0
130	20240401	173500	130469194	1919	1919	1919	1919	0
131	20240401	173400	130469194	1919	1919	1919	1919	0
132	20240401	173300	130469194	1919	1919	1919	1919	0
133	20240401	173200	130469194	1919	1919	1919	1919	0
134	20240401	173100	130469194	1919	1919	1919	1919	0
135	20240401	173000	130469194	1919	1919	1919	1919	0
136	20240401	172900	130469194	1919	1919	1919	1919	0
137	20240401	172800	130469194	1919	1919	1919	1919	0
138	20240401	172700	130469194	1919	1919	1919	1919	0
139	20240401	172600	130469194	1919	1919	1919	1919	0
140	20240401	172500	130469194	1919	1919	1919	1919	0
141	20240401	172400	130469194	1919	1919	1919	1919	0
142	20240401	172300	130469194	1919	1919	1919	1919	0
143	20240401	172200	130469194	1919	1919	1919	1919	0
144	20240401	172100	130469194	1919	1919	1919	1919	0
145	20240401	172000	130469194	1919	1919	1919	1919	0
146	20240401	171900	130469194	1919	1919	1919	1919	0
147	20240401	171800	130469194	1919	1919	1919	1919	0
148	20240401	171700	130469194	1919	1919	1919	1919	0
149	20240401	171600	130469194	1919	1919	1919	1919	0
150	20240401	171500	130469194	1919	1919	1919	1919	0
151	20240401	171400	130469194	1919	1919	1919	1919	0
152	20240401	171300	130469194	1919	1919	1919	1919	248
153	20240401	171200	130469194	1919	1919	1919	1919	0
154	20240401	171100	130469194	1919	1919	1919	1919	0
155	20240401	171000	130469194	1919	1919	1919	1919	0
156	20240401	170900	130469194	1919	1919	1919	1919	0
157	20240401	170800	130469194	1919	1919	1919	1919	0
158	20240401	170700	130469194	1919	1919	1919	1919	0
159	20240401	170600	130469194	1919	1919	1919	1919	0
160	20240401	170500	130469194	1919	1919	1919	1919	0
161	20240401	170400	130469194	1919	1919	1919	1919	0
162	20240401	170300	130469194	1919	1919	1919	1919	0
163	20240401	170200	130469194	1919	1919	1919	1919	0
164	20240401	170100	130469194	1919	1919	1919	1919	0
165	20240401	170000	130469194	1919	1919	1919	1919	0
166	20240401	165900	130469194	1919	1919	1919	1919	0
167	20240401	165800	130469194	1919	1919	1919	1919	0
168	20240401	165700	130469194	1919	1919	1919	1919	0
169	20240401	165600	130469194	1919	1919	1919	1919	0
170	20240401	165500	130469194	1919	1919	1919	1919	0
171	20240401	165400	130469194	1919	1919	1919	1919	0
172	20240401	165300	130469194	1919	1919	1919	1919	0
173	20240401	165200	130469194	1919	1919	1919	1919	0
174	20240401	165100	130469194	1919	1919	1919	1919	0
175	20240401	165000	130469194	1919	1919	1919	1919	0
176	20240401	164900	130469194	1919	1919	1919	1919	0
177	20240401	164800	130469194	1919	1919	1919	1919	0
178	20240401	164700	130469194	1919	1919	1919	1919	0
179	20240401	164600	130469194	1919	1919	1919	1919	0
180	20240401	164500	130469194	1919	1919	1919	1919	0
181	20240401	164400	130469194	1919	1919	1919	1919	0
182	20240401	164300	130469194	1919	1919	1919	1919	248
183	20240401	164200	130469194	1919	1919	1919	1919	0
184	20240401	164100	130469194	1919	1919	1919	1919	0
185	20240401	164000	130469194	1919	1919	1919	1919	0
186	20240401	163900	130469194	1919	1919	1919	1919	0
187	20240401	163800	130469194	1919	1919	1919	1919	0
188	20240401	163700	130469194	1919	1919	1919	1919	0
189	20240401	163600	130469194	1919	1919	1919	1919	0
190	20240401	163500	130469194	1919	1919	1919	1919	0
191	20240401	163400	130469194	1919	1919	1919	1919	0
192	20240401	163300	130469194	1919	1919	1919	1919	0
193	20240401	163200	130469194	1919	1919	1919	1919	0
194	20240401	163100	130469194	1919	1919	1919	1919	0
195	20240401	163000	130469194	1919	1919	1919	1919	0
196	20240401	162900	130469194	1919	1919	1919	1919	0
197	20240401	162800	130469194	1919	1919	1919	1919	0
198	20240401	162700	130469194	1919	1919	1919	1919	0
199	20240401	162600	130469194	1919	1919	1919	1919	0
200	20240401	162500	130469194	1919	1919	1919	1919	0
201	20240401	162400	130469194	1919	1919	1919	1919	0
202	20240401	162300	130469194	1919	1919	1919	1919	0
203	20240401	162200	130469194	1919	1919	1919	1919	0
204	20240401	162100	130469194	1919	1919	1919	1919	0
205	20240401	162000	130469194	1919	1919	1919	1919	0
206	20240401	161900	130469194	1919	1919	1919	1919	0
207	20240401	161800	130469194	1919	1919	1919	1919	0
208	20240401	161700	130469194	1919	1919	1919	1919	0
209	20240401	161600	130469194	1919	1919	1919	1919	0
210	20240401	161500	130469194	1919	1919	1919	1919	0
211	20240401	161400	130469194	1919	1919	1919	1919	0
212	20240401	161300	130469194	1919	1919	1919	1919	248
213	20240401	161200	130469194	1919	1919	1919	1919	0
214	20240401	161100	130469194	1919	1919	1919	1919	0
215	20240401	161000	130469194	1919	1919	1919	1919	0
216	20240401	160900	130469194	1919	1919	1919	1919	0
217	20240401	160800	130469194	1919	1919	1919	1919	0
218	20240401	160700	130469194	1919	1919	1919	1919	0
219	20240401	160600	130469194	1919	1919	1919	1919	0
220	20240401	160500	130469194	1919	1919	1919	1919	0
221	20240401	160400	130469194	1919	1919	1919	1919	0
222	20240401	160300	130469194	1919	1919	1919	1919	0
223	20240401	160200	130469194	1919	1919	1919	1919	0
224	20240401	160100	130469194	1919	1919	1919	1919	0
225	20240401	160000	130469194	1919	1919	1919	1919	0
226	20240401	155900	130469194	1919	1919	1919	1919	0
227	20240401	155800	130469194	1919	1919	1919	1919	0
228	20240401	155700	130469194	1919	1919	1919	1919	0
229	20240401	155600	130469194	1919	1919	1919	1919	0
230	20240401	155500	130469194	1919	1919	1919	1919	0
231	20240401	155400	130469194	1919	1919	1919	1919	0
232	20240401	155300	130469194	1919	1919	1919	1919	0
233	20240401	155200	130469194	1919	1919	1919	1919	0
234	20240401	155100	130469194	1919	1919	1919	1919	0
235	20240401	155000	130469194	1919	1919	1919	1919	0
236	20240401	154900	130469194	1919	1919	1919	1919	0
237	20240401	154800	130469194	1919	1919	1919	1919	0
238	20240401	154700	130469194	1919	1919	1919	1919	0
239	20240401	154600	130469194	1919	1919	1919	1919	0
240	20240401	154500	130469194	1919	1919	1919	1919	0
241	20240401	154400	130469194	1919	1919	1919	1919	0
242	20240401	154300	130469194	1919	1919	1919	1919	248
243	20240401	154200	130469194	1919	1919	1919	1919	0
244	20240401	154100	130469194	1919	1919	1919	1919	0
245	20240401	154000	130469194	1919	1919	1919	1919	0
246	20240401	153900	130469194	1919	1919	1919	1919	0
247	20240401	153800	130469194	1919	1919	1919	1919	0
248	20240401	153700	130469194	1919	1919	1919	1919	0
249	20240401	153600	130469194	1919	1919	1919	1919	0
250	20240401	153500	130469194	1919	1919	1919	1919	0
251	20240401	153400	130469194	1919	1919	1919	1919	0
252	20240401	153300	130469194	1919	1919	1919	1919	0
253	20240401	153200	130469194	1919	1919	1919	1919	0
254	20240401	153100	130469194	1919	1919	1919	1919	0
255	20240401	153000	130469194	1919	1919	1919	1919	248
256	20240401	152900	129993282	1922	1922	1922	1922	0
257	20240401	152800	129993282	1922	1922	1922	1922	0
258	20240401	152700	129993282	1922	1922	1922	1922	0
259	20240401	152600	129993282	1922	1922	1922	1922	0
260	20240401	152500	129993282	1922	1922	1922	1922	0
261	20240401	152400	129993282	1922	1922	1922	1922	0
262	20240401	152300	129993282	1922	1922	1922	1922	0
263	20240401	152200	129993282	1922	1922	1922	1922	0
264	20240401	152100	129993282	1922	1922	1922	1922	0
265	20240401	152000	129993282	1922	1922	1922	1922	0
266	20240401	151900	129993282	1922	1922	1922	1922	0
267	20240401	151800	129993282	1922	1922	1922	1922	0
268	20240401	151700	129993282	1922	1922	1922	1922	1
269	20240401	151600	129991360	1922	1922	1922	1922	0
270	20240401	151500	129991360	1922	1922	1922	1922	0
271	20240401	151400	129991360	1922	1922	1922	1922	0
272	20240401	151300	129991360	1922	1922	1922	1922	0
273	20240401	151200	129991360	1922	1922	1922	1922	0
274	20240401	151100	129991360	1922	1922	1922	1922	0
275	20240401	151000	129991360	1922	1922	1922	1922	0
276	20240401	150900	129991360	1922	1922	1922	1922	0
277	20240401	150800	129991360	1922	1922	1922	1922	1
278	20240401	150700	129989438	1922	1922	1922	1922	0
279	20240401	150600	129989438	1922	1922	1922	1922	0
280	20240401	150500	129989438	1922	1922	1922	1922	0
281	20240401	150400	129989438	1922	1922	1922	1922	0
282	20240401	150300	129989438	1922	1922	1922	1922	0
283	20240401	150200	129989438	1922	1922	1922	1922	0
284	20240401	150100	129989438	1922	1921	1922	1921	100
285	20240401	150000	129797337	1921	1918	1921	1918	200
286	20240401	145900	129413734	1918	1918	1918	1918	0
287	20240401	145800	129413734	1918	1918	1918	1918	3
288	20240401	145700	129407980	1918	1918	1918	1918	0
289	20240401	145600	129407980	1918	1918	1918	1918	0
290	20240401	145500	129407980	1918	1918	1918	1918	0
291	20240401	145400	129407980	1918	1916	1918	1916	750
292	20240401	145300	127970250	1915	1914	1915	1914	1924
293	20240401	145200	124285890	1913	1913	1913	1913	10
294	20240401	145100	124266760	1914	1914	1914	1914	0
295	20240401	145000	124266760	1914	1914	1914	1914	0
296	20240401	144900	124266760	1914	1914	1914	1914	0
297	20240401	144800	124266760	1914	1914	1914	1914	1
298	20240401	144700	124264846	1911	1911	1911	1911	1
299	20240401	144600	124262935	1914	1914	1914	1914	0
300	20240401	144500	124262935	1914	1914	1914	1914	0
301	20240401	144400	124262935	1914	1914	1914	1914	5
302	20240401	144300	124253365	1914	1914	1914	1914	0
303	20240401	144200	124253365	1914	1914	1914	1914	0
304	20240401	144100	124253365	1914	1914	1914	1914	0
305	20240401	144000	124253365	1914	1914	1914	1914	0
306	20240401	143900	124253365	1914	1914	1914	1914	0
307	20240401	143800	124253365	1914	1914	1914	1914	271
308	20240401	143700	123734671	1914	1914	1914	1914	0
309	20240401	143600	123734671	1914	1914	1914	1914	0
310	20240401	143500	123734671	1914	1914	1914	1914	0
311	20240401	143400	123734671	1914	1914	1914	1914	0
312	20240401	143300	123734671	1914	1914	1914	1914	0
313	20240401	143200	123734671	1914	1914	1914	1914	0
314	20240401	143100	123734671	1914	1914	1914	1914	0
315	20240401	143000	123734671	1914	1914	1914	1914	0
316	20240401	142900	123734671	1914	1914	1914	1914	0
317	20240401	142800	123734671	1914	1914	1914	1914	0
318	20240401	142700	123734671	1914	1914	1914	1914	0
319	20240401	142600	123734671	1914	1911	1914	1911	131
320	20240401	142500	123484327	1915	1915	1915	1915	0
321	20240401	142400	123484327	1915	1915	1915	1915	0
322	20240401	142300	123484327	1915	1915	1915	1915	0
323	20240401	142200	123484327	1915	1915	1915	1915	0
324	20240401	142100	123484327	1915	1915	1915	1915	0
325	20240401	142000	123484327	1915	1915	1915	1915	0
326	20240401	141900	123484327	1915	1915	1915	1915	0
327	20240401	141800	123484327	1915	1915	1915	1915	0
328	20240401	141700	123484327	1915	1915	1915	1915	0
329	20240401	141600	123484327	1915	1915	1915	1915	5
330	20240401	141500	123474752	1915	1915	1915	1915	0
331	20240401	141400	123474752	1915	1915	1915	1915	1
332	20240401	141300	123472837	1912	1912	1912	1912	0
333	20240401	141200	123472837	1912	1912	1912	1912	147
334	20240401	141100	123191773	1911	1911	1911	1911	0
335	20240401	141000	123191773	1911	1907	1911	1907	2744
336	20240401	140900	117958597	1907	1907	1907	1907	0
337	20240401	140800	117958597	1907	1907	1907	1902	215
338	20240401	140700	117548641	1907	1907	1907	1907	100
339	20240401	140600	117357941	1907	1907	1907	1907	200
340	20240401	140500	116976541	1907	1907	1907	1907	1
341	20240401	140400	116974634	1905	1905	1905	1905	60
342	20240401	140300	116860334	1907	1907	1907	1907	0
343	20240401	140200	116860334	1907	1907	1907	1907	0
344	20240401	140100	116860334	1907	1907	1907	1907	0
345	20240401	140000	116860334	1907	1907	1907	1907	3
346	20240401	135900	116854613	1907	1907	1907	1907	1
347	20240401	135800	116852706	1907	1907	1907	1907	0
348	20240401	135700	116852706	1907	1907	1907	1907	0
349	20240401	135600	116852706	1907	1907	1907	1907	5
350	20240401	135500	116843171	1908	1908	1908	1908	0
351	20240401	135400	116843171	1908	1908	1908	1908	0
352	20240401	135300	116843171	1908	1908	1908	1908	0
353	20240401	135200	116843171	1908	1908	1908	1908	0
354	20240401	135100	116843171	1908	1908	1908	1908	0
355	20240401	135000	116843171	1908	1908	1908	1908	0
356	20240401	134900	116843171	1908	1908	1908	1908	0
357	20240401	134800	116843171	1908	1908	1908	1908	20
358	20240401	134700	116805011	1908	1908	1908	1908	0
359	20240401	134600	116805011	1908	1908	1908	1908	0
360	20240401	134500	116805011	1908	1908	1908	1908	0
361	20240401	134400	116805011	1908	1908	1908	1908	0
362	20240401	134300	116805011	1908	1908	1908	1908	0
363	20240401	134200	116805011	1908	1908	1908	1908	0
364	20240401	134100	116805011	1908	1908	1908	1908	0
365	20240401	134000	116805011	1908	1906	1908	1901	102
366	20240401	133900	116610920	1908	1908	1908	1908	0
367	20240401	133800	116610920	1908	1908	1908	1908	0
368	20240401	133700	116610920	1908	1908	1908	1908	0
369	20240401	133600	116610920	1908	1908	1908	1908	262
370	20240401	133500	116111024	1908	1908	1908	1908	10
371	20240401	133400	116091944	1908	1908	1908	1908	0
372	20240401	133300	116091944	1908	1908	1908	1908	0
373	20240401	133200	116091944	1908	1908	1908	1908	214
374	20240401	133100	115683632	1906	1906	1906	1906	39
375	20240401	133000	115609298	1909	1909	1909	1909	0
376	20240401	132900	115609298	1909	1909	1909	1909	0
377	20240401	132800	115609298	1909	1909	1909	1909	0
378	20240401	132700	115609298	1909	1909	1909	1909	75
379	20240401	132600	115466123	1909	1909	1909	1909	0
380	20240401	132500	115466123	1909	1909	1909	1909	0
381	20240401	132400	115466123	1909	1909	1909	1909	0
382	20240401	132300	115466123	1909	1909	1909	1909	0
383	20240401	132200	115466123	1909	1909	1909	1909	0
384	20240401	132100	115466123	1909	1909	1909	1909	0
385	20240401	132000	115466123	1909	1909	1909	1909	0
386	20240401	131900	115466123	1909	1909	1909	1909	0
387	20240401	131800	115466123	1909	1909	1909	1909	0
388	20240401	131700	115466123	1909	1909	1909	1909	0
389	20240401	131600	115466123	1909	1909	1909	1909	0
390	20240401	131500	115466123	1909	1909	1909	1909	261
391	20240401	131400	114967874	1909	1909	1909	1909	0
392	20240401	131300	114967874	1909	1909	1909	1909	0
393	20240401	131200	114967874	1909	1909	1909	1909	0
394	20240401	131100	114967874	1909	1909	1909	1909	0
395	20240401	131000	114967874	1909	1909	1909	1909	0
396	20240401	130900	114967874	1909	1909	1909	1909	1
397	20240401	130800	114965965	1906	1906	1906	1906	0
398	20240401	130700	114965965	1906	1906	1906	1906	0
399	20240401	130600	114965965	1906	1906	1906	1906	36
400	20240401	130500	114897349	1907	1907	1907	1907	0
401	20240401	130400	114897349	1907	1907	1907	1907	0
402	20240401	130300	114897349	1907	1907	1907	1907	0
403	20240401	130200	114897349	1907	1907	1907	1907	1
404	20240401	130100	114895442	1908	1908	1908	1908	0
405	20240401	130000	114895442	1908	1908	1908	1908	0
406	20240401	125900	114895442	1908	1908	1908	1908	0
407	20240401	125800	114895442	1908	1908	1908	1908	0
408	20240401	125700	114895442	1908	1908	1908	1908	0
409	20240401	125600	114895442	1908	1908	1908	1908	0
410	20240401	125500	114895442	1908	1908	1908	1908	0
411	20240401	125400	114895442	1908	1908	1908	1908	0
412	20240401	125300	114895442	1908	1908	1908	1908	2
413	20240401	125200	114891626	1909	1909	1909	1909	0
414	20240401	125100	114891626	1909	1909	1909	1909	0
415	20240401	125000	114891626	1909	1909	1909	1909	0
416	20240401	124900	114891626	1909	1909	1909	1909	1
417	20240401	124800	114889717	1900	1900	1900	1900	0
418	20240401	124700	114889717	1900	1900	1900	1900	0
419	20240401	124600	114889717	1900	1900	1900	1900	0
420	20240401	124500	114889717	1900	1900	1900	1900	0
421	20240401	124400	114889717	1900	1905	1905	1900	51
422	20240401	124300	114792776	1911	1911	1911	1911	0
423	20240401	124200	114792776	1911	1911	1911	1911	0
424	20240401	124100	114792776	1911	1911	1911	1911	0
425	20240401	124000	114792776	1911	1911	1911	1911	0
426	20240401	123900	114792776	1911	1911	1911	1911	0
427	20240401	123800	114792776	1911	1911	1911	1911	0
428	20240401	123700	114792776	1911	1911	1911	1911	0
429	20240401	123600	114792776	1911	1905	1911	1905	101
430	20240401	123500	114600365	1905	1911	1911	1905	2202
431	20240401	123400	110405109	1910	1910	1910	1910	0
432	20240401	123300	110405109	1910	1910	1910	1910	0
433	20240401	123200	110405109	1910	1910	1910	1910	37
434	20240401	123100	110334439	1910	1910	1910	1910	0
435	20240401	123000	110334439	1910	1910	1910	1910	0
436	20240401	122900	110334439	1910	1910	1910	1910	0
437	20240401	122800	110334439	1910	1910	1910	1910	0
438	20240401	122700	110334439	1910	1910	1910	1910	0
439	20240401	122600	110334439	1910	1910	1910	1910	0
440	20240401	122500	110334439	1910	1910	1910	1910	0
441	20240401	122400	110334439	1910	1910	1910	1910	146
442	20240401	122300	110055579	1910	1910	1910	1910	0
443	20240401	122200	110055579	1910	1910	1910	1910	1
444	20240401	122100	110053669	1905	1905	1905	1905	0
445	20240401	122000	110053669	1905	1910	1910	1905	30
446	20240401	121900	109996419	1910	1910	1910	1910	0
447	20240401	121800	109996419	1910	1910	1910	1910	40
448	20240401	121700	109920019	1911	1910	1911	1910	137
449	20240401	121600	109658216	1903	1912	1912	1903	59
450	20240401	121500	109545479	1912	1912	1912	1912	0
451	20240401	121400	109545479	1912	1912	1912	1912	0
452	20240401	121300	109545479	1912	1912	1912	1912	1
453	20240401	121200	109543567	1908	1911	1911	1908	14
454	20240401	121100	109516839	1912	1912	1912	1912	0
455	20240401	121000	109516839	1912	1912	1912	1912	1
456	20240401	120900	109514927	1903	1910	1912	1903	2604
457	20240401	120800	104554344	1910	1910	1910	1910	0
458	20240401	120700	104554344	1910	1911	1911	1910	312
459	20240401	120600	103958414	1911	1911	1911	1911	0
460	20240401	120500	103958414	1911	1911	1911	1911	10
461	20240401	120400	103939304	1911	1911	1911	1911	1
462	20240401	120300	103937393	1912	1912	1912	1912	11
463	20240401	120200	103916361	1912	1912	1912	1912	0
464	20240401	120100	103916361	1912	1912	1912	1912	0
465	20240401	120000	103916361	1912	1912	1912	1912	0
466	20240401	115900	103916361	1912	1912	1912	1912	0
467	20240401	115800	103916361	1912	1912	1912	1912	0
468	20240401	115700	103916361	1912	1912	1912	1912	0
469	20240401	115600	103916361	1912	1912	1912	1912	0
470	20240401	115500	103916361	1912	1912	1912	1912	0
471	20240401	115400	103916361	1912	1912	1912	1912	0
472	20240401	115300	103916361	1912	1912	1912	1912	0
473	20240401	115200	103916361	1912	1912	1912	1912	0
474	20240401	115100	103916361	1912	1912	1912	1912	10
475	20240401	115000	103897241	1912	1912	1912	1912	0
476	20240401	114900	103897241	1912	1912	1912	1912	1
477	20240401	114800	103895329	1906	1906	1906	1906	0
478	20240401	114700	103895329	1906	1906	1906	1906	0
479	20240401	114600	103895329	1906	1906	1906	1906	0
480	20240401	114500	103895329	1906	1906	1906	1906	151
481	20240401	114400	103607523	1906	1906	1906	1906	0
482	20240401	114300	103607523	1906	1906	1906	1906	0
483	20240401	114200	103607523	1906	1906	1906	1906	0
484	20240401	114100	103607523	1906	1906	1906	1906	0
485	20240401	114000	103607523	1906	1906	1906	1906	0
486	20240401	113900	103607523	1906	1906	1906	1906	0
487	20240401	113800	103607523	1906	1905	1906	1905	576
488	20240401	113700	102509796	1906	1906	1906	1906	78
489	20240401	113600	102361128	1911	1911	1911	1911	0
490	20240401	113500	102361128	1911	1911	1911	1911	0
491	20240401	113400	102361128	1911	1911	1911	1911	0
492	20240401	113300	102361128	1911	1911	1911	1911	0
493	20240401	113200	102361128	1911	1910	1911	1910	522
494	20240401	113100	101363988	1912	1912	1912	1912	0
495	20240401	113000	101363988	1912	1912	1912	1912	0
496	20240401	112900	101363988	1912	1912	1912	1912	0
497	20240401	112800	101363988	1912	1912	1912	1912	0
498	20240401	112700	101363988	1912	1912	1912	1912	0
499	20240401	112600	101363988	1912	1912	1912	1912	0
500	20240401	112500	101363988	1912	1912	1912	1912	0
501	20240401	112400	101363988	1912	1912	1912	1912	0
502	20240401	112300	101363988	1912	1912	1912	1912	0
503	20240401	112200	101363988	1912	1912	1912	1912	0
504	20240401	112100	101363988	1912	1912	1912	1912	0
505	20240401	112000	101363988	1912	1912	1912	1912	0
506	20240401	111900	101363988	1912	1912	1912	1912	0
507	20240401	111800	101363988	1912	1912	1912	1912	0
508	20240401	111700	101363988	1912	1912	1912	1912	0
509	20240401	111600	101363988	1912	1912	1912	1912	0
510	20240401	111500	101363988	1912	1912	1912	1912	0
511	20240401	111400	101363988	1912	1912	1912	1912	0
512	20240401	111300	101363988	1912	1912	1912	1912	0
513	20240401	111200	101363988	1912	1912	1912	1912	0
514	20240401	111100	101363988	1912	1912	1912	1912	59
515	20240401	111000	101251180	1912	1912	1912	1912	0
516	20240401	110900	101251180	1912	1912	1912	1912	0
517	20240401	110800	101251180	1912	1912	1912	1912	20
518	20240401	110700	101212940	1912	1912	1912	1912	0
519	20240401	110600	101212940	1912	1911	1912	1911	41
520	20240401	110500	101134588	1911	1903	1911	1903	3669
521	20240401	110400	94128192	1903	1903	1903	1903	0
522	20240401	110300	94128192	1903	1903	1903	1903	1
523	20240401	110200	94126289	1903	1903	1903	1903	0
524	20240401	110100	94126289	1903	1903	1903	1903	0
525	20240401	110000	94126289	1903	1903	1903	1903	0
526	20240401	105900	94126289	1903	1903	1903	1903	0
527	20240401	105800	94126289	1903	1903	1903	1903	0
528	20240401	105700	94126289	1903	1903	1903	1903	0
529	20240401	105600	94126289	1903	1903	1903	1903	0
530	20240401	105500	94126289	1903	1903	1903	1903	0
531	20240401	105400	94126289	1903	1903	1903	1903	20
532	20240401	105300	94088229	1903	1903	1903	1903	20
533	20240401	105200	94050169	1903	1903	1903	1903	0
534	20240401	105100	94050169	1903	1903	1903	1903	10
535	20240401	105000	94031139	1903	1896	1903	1896	16
536	20240401	104900	94000761	1895	1895	1895	1895	80
537	20240401	104800	93849161	1895	1895	1895	1895	2
538	20240401	104700	93845371	1895	1895	1895	1895	15
539	20240401	104600	93816946	1895	1893	1895	1893	81
540	20240401	104500	93663489	1893	1893	1893	1893	10
541	20240401	104400	93644559	1893	1888	1893	1888	29
542	20240401	104300	93589801	1895	1895	1895	1895	0
543	20240401	104200	93589801	1895	1895	1895	1895	400
544	20240401	104100	92831801	1895	1895	1895	1895	600
545	20240401	104000	91694801	1898	1874	1898	1874	3800
546	20240401	103900	84520235	1874	1872	1874	1853	15461
547	20240401	103800	55674600	1866	1914	1914	1862	10001
548	20240401	103700	36856590	1924	1916	1924	1914	9
549	20240401	103600	36839351	1913	1913	1913	1913	1
550	20240401	103500	36837438	1912	1913	1913	1912	156
551	20240401	103400	36539146	1924	1924	1924	1924	0
552	20240401	103300	36539146	1924	1924	1924	1924	0
553	20240401	103200	36539146	1924	1926	1926	1924	14
554	20240401	103100	36512194	1927	1927	1927	1927	1
555	20240401	103000	36510267	1910	1922	1923	1910	1001
556	20240401	102900	34585901	1909	1903	1911	1903	3295
557	20240401	102800	28310670	1825	1825	1825	1825	0
558	20240401	102700	28310670	1825	1931	1931	1825	12622
559	20240401	102600	4974876	1932	1932	1932	1932	0
560	20240401	102500	4974876	1932	1932	1932	1932	0
561	20240401	102400	4974876	1932	1932	1932	1932	0
562	20240401	102300	4974876	1932	1932	1932	1932	10
563	20240401	102200	4955556	1934	1937	1937	1934	13
564	20240401	102100	4930399	1938	1938	1938	1938	0
565	20240401	102000	4930399	1938	1938	1938	1938	0
566	20240401	101900	4930399	1938	1938	1938	1938	0
567	20240401	101800	4930399	1938	1938	1938	1938	0
568	20240401	101700	4930399	1938	1938	1938	1938	1
569	20240401	101600	4928461	1938	1938	1938	1938	0
570	20240401	101500	4928461	1938	1938	1938	1938	0
571	20240401	101400	4928461	1938	1938	1938	1938	200
572	20240401	101300	4540861	1938	1938	1938	1938	0
573	20240401	101200	4540861	1938	1938	1938	1938	0
574	20240401	101100	4540861	1938	1938	1938	1938	1
575	20240401	101000	4538923	1940	1940	1940	1940	0
576	20240401	100900	4538923	1940	1940	1940	1940	0
577	20240401	100800	4538923	1940	1940	1940	1940	0
578	20240401	100700	4538923	1940	1940	1940	1940	0
579	20240401	100600	4538923	1940	1940	1940	1940	0
580	20240401	100500	4538923	1940	1940	1940	1940	1
581	20240401	100400	4536983	1940	1940	1940	1940	2
582	20240401	100300	4533103	1937	1937	1937	1937	0
583	20240401	100200	4533103	1937	1937	1937	1937	80
584	20240401	100100	4378143	1940	1940	1940	1940	5
585	20240401	100000	4368443	1940	1940	1940	1940	0
586	20240401	095900	4368443	1940	1940	1940	1940	9
587	20240401	095800	4350983	1940	1940	1940	1940	1
588	20240401	095700	4349043	1935	1935	1935	1935	0
589	20240401	095600	4349043	1935	1935	1935	1935	0
590	20240401	095500	4349043	1935	1936	1936	1935	640
591	20240401	095400	3110545	1933	1933	1933	1933	0
592	20240401	095300	3110545	1933	1933	1933	1933	0
593	20240401	095200	3110545	1933	1933	1933	1933	110
594	20240401	095100	2897915	1932	1940	1940	1932	60
595	20240401	095000	2781579	1940	1940	1940	1940	0
596	20240401	094900	2781579	1940	1940	1940	1940	0
597	20240401	094800	2781579	1940	1931	1940	1931	22
598	20240401	094700	2739079	1930	1930	1930	1930	70
599	20240401	094600	2603979	1931	1930	1931	1930	259
600	20240401	094500	2104067	1940	1940	1940	1940	1
601	20240401	094400	2102127	1927	1927	1927	1927	0
602	20240401	094300	2102127	1927	1927	1927	1927	0
603	20240401	094200	2102127	1927	1927	1927	1927	2
604	20240401	094100	2098273	1939	1939	1939	1939	0
605	20240401	094000	2098273	1939	1939	1939	1939	0
606	20240401	093900	2098273	1939	1926	1939	1926	31
607	20240401	093800	2038554	1941	1941	1941	1941	0
608	20240401	093700	2038554	1941	1941	1941	1941	1
609	20240401	093600	2036613	1941	1941	1941	1941	0
610	20240401	093500	2036613	1941	1941	1941	1941	0
611	20240401	093400	2036613	1941	1941	1941	1941	0
612	20240401	093300	2036613	1941	1941	1941	1941	0
613	20240401	093200	2036613	1941	1941	1941	1941	0
614	20240401	093100	2036613	1941	1941	1941	1941	0
615	20240401	093000	2036613	1941	1941	1941	1941	1
616	20240401	092900	2034672	1926	1926	1926	1926	0
617	20240401	092800	2034672	1926	1926	1926	1926	0
618	20240401	092700	2034672	1926	1926	1926	1926	10
619	20240401	092600	2015412	1942	1940	1942	1940	4
620	20240401	092500	2007650	1941	1941	1941	1941	0
621	20240401	092400	2007650	1941	1941	1941	1941	0
622	20240401	092300	2007650	1941	1941	1941	1941	0
623	20240401	092200	2007650	1941	1941	1941	1941	0
624	20240401	092100	2007650	1941	1941	1941	1941	0
625	20240401	092000	2007650	1941	1941	1941	1941	0
626	20240401	091900	2007650	1941	1941	1941	1941	0
627	20240401	091800	2007650	1941	1941	1941	1941	1
628	20240401	091700	2005709	1941	1941	1941	1941	0
629	20240401	091600	2005709	1941	1941	1941	1941	0
630	20240401	091500	2005709	1941	1941	1941	1941	0
631	20240401	091400	2005709	1941	1941	1941	1941	10
632	20240401	091300	1986299	1941	1941	1941	1941	1
633	20240401	091200	1984358	1942	1942	1942	1942	0
634	20240401	091100	1984358	1942	1942	1942	1942	0
635	20240401	091000	1984358	1942	1942	1942	1942	0
636	20240401	090900	1984358	1942	1942	1942	1942	0
637	20240401	090800	1984358	1942	1942	1942	1942	37
638	20240401	090700	1912504	1942	1942	1943	1942	257
639	20240401	090600	1413210	1940	1936	1940	1936	225
640	20240401	090500	977196	1913	1913	1913	1913	0
641	20240401	090400	977196	1913	1913	1913	1913	0
642	20240401	090300	977196	1913	1940	1940	1913	286
643	20240401	090200	422464	1910	1910	1910	1910	0
644	20240401	090100	422464	1910	1910	1910	1909	30
645	20240401	090000	365184	1902	1902	1902	1902	192