KissMeData/011330/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	185200	228421266	1891	1891	1891	1891	420
3	20240402	185100	228421266	1891	1891	1891	1891	0
4	20240402	185000	228421266	1891	1891	1891	1891	0
5	20240402	184900	228421266	1891	1891	1891	1891	0
6	20240402	184800	228421266	1891	1891	1891	1891	0
7	20240402	184700	228421266	1891	1891	1891	1891	0
8	20240402	184600	228421266	1891	1891	1891	1891	0
9	20240402	184500	228421266	1891	1891	1891	1891	0
10	20240402	184400	228421266	1891	1891	1891	1891	0
11	20240402	184300	228421266	1891	1891	1891	1891	0
12	20240402	184200	228421266	1891	1891	1891	1891	0
13	20240402	184100	228421266	1891	1891	1891	1891	0
14	20240402	184000	228421266	1891	1891	1891	1891	0
15	20240402	183900	228421266	1891	1891	1891	1891	0
16	20240402	183800	228421266	1891	1891	1891	1891	0
17	20240402	183700	228421266	1891	1891	1891	1891	0
18	20240402	183600	228421266	1891	1891	1891	1891	0
19	20240402	183500	228421266	1891	1891	1891	1891	0
20	20240402	183400	228421266	1891	1891	1891	1891	0
21	20240402	183300	228421266	1891	1891	1891	1891	0
22	20240402	183200	228421266	1891	1891	1891	1891	0
23	20240402	183100	228421266	1891	1891	1891	1891	0
24	20240402	183000	228421266	1891	1891	1891	1891	0
25	20240402	182900	228421266	1891	1891	1891	1891	0
26	20240402	182800	228421266	1891	1891	1891	1891	0
27	20240402	182700	228421266	1891	1891	1891	1891	0
28	20240402	182600	228421266	1891	1891	1891	1891	0
29	20240402	182500	228421266	1891	1891	1891	1891	0
30	20240402	182400	228421266	1891	1891	1891	1891	0
31	20240402	182300	228421266	1891	1891	1891	1891	0
32	20240402	182200	228421266	1891	1891	1891	1891	420
33	20240402	182100	228421266	1891	1891	1891	1891	0
34	20240402	182000	228421266	1891	1891	1891	1891	0
35	20240402	181900	228421266	1891	1891	1891	1891	0
36	20240402	181800	228421266	1891	1891	1891	1891	0
37	20240402	181700	228421266	1891	1891	1891	1891	0
38	20240402	181600	228421266	1891	1891	1891	1891	0
39	20240402	181500	228421266	1891	1891	1891	1891	0
40	20240402	181400	228421266	1891	1891	1891	1891	0
41	20240402	181300	228421266	1891	1891	1891	1891	0
42	20240402	181200	228421266	1891	1891	1891	1891	0
43	20240402	181100	228421266	1891	1891	1891	1891	0
44	20240402	181000	228421266	1891	1891	1891	1891	0
45	20240402	180900	228421266	1891	1891	1891	1891	0
46	20240402	180800	228421266	1891	1891	1891	1891	0
47	20240402	180700	228421266	1891	1891	1891	1891	0
48	20240402	180600	228421266	1891	1891	1891	1891	0
49	20240402	180500	228421266	1891	1891	1891	1891	0
50	20240402	180400	228421266	1891	1891	1891	1891	0
51	20240402	180300	228421266	1891	1891	1891	1891	0
52	20240402	180200	228421266	1891	1891	1891	1891	0
53	20240402	180100	228421266	1891	1891	1891	1891	0
54	20240402	180000	228421266	1891	1891	1891	1891	0
55	20240402	175900	228421266	1891	1891	1891	1891	0
56	20240402	175800	228421266	1891	1891	1891	1891	0
57	20240402	175700	228421266	1891	1891	1891	1891	0
58	20240402	175600	228421266	1891	1891	1891	1891	0
59	20240402	175500	228421266	1891	1891	1891	1891	0
60	20240402	175400	228421266	1891	1891	1891	1891	0
61	20240402	175300	228421266	1891	1891	1891	1891	0
62	20240402	175200	228421266	1891	1891	1891	1891	420
63	20240402	175100	228421266	1891	1891	1891	1891	0
64	20240402	175000	228421266	1891	1891	1891	1891	0
65	20240402	174900	228421266	1891	1891	1891	1891	0
66	20240402	174800	228421266	1891	1891	1891	1891	0
67	20240402	174700	228421266	1891	1891	1891	1891	0
68	20240402	174600	228421266	1891	1891	1891	1891	0
69	20240402	174500	228421266	1891	1891	1891	1891	0
70	20240402	174400	228421266	1891	1891	1891	1891	0
71	20240402	174300	228421266	1891	1891	1891	1891	0
72	20240402	174200	228421266	1891	1891	1891	1891	0
73	20240402	174100	228421266	1891	1891	1891	1891	0
74	20240402	174000	228421266	1891	1891	1891	1891	0
75	20240402	173900	228421266	1891	1891	1891	1891	0
76	20240402	173800	228421266	1891	1891	1891	1891	0
77	20240402	173700	228421266	1891	1891	1891	1891	0
78	20240402	173600	228421266	1891	1891	1891	1891	0
79	20240402	173500	228421266	1891	1891	1891	1891	0
80	20240402	173400	228421266	1891	1891	1891	1891	0
81	20240402	173300	228421266	1891	1891	1891	1891	0
82	20240402	173200	228421266	1891	1891	1891	1891	0
83	20240402	173100	228421266	1891	1891	1891	1891	0
84	20240402	173000	228421266	1891	1891	1891	1891	0
85	20240402	172900	228421266	1891	1891	1891	1891	0
86	20240402	172800	228421266	1891	1891	1891	1891	0
87	20240402	172700	228421266	1891	1891	1891	1891	0
88	20240402	172600	228421266	1891	1891	1891	1891	0
89	20240402	172500	228421266	1891	1891	1891	1891	0
90	20240402	172400	228421266	1891	1891	1891	1891	0
91	20240402	172300	228421266	1891	1891	1891	1891	0
92	20240402	172200	228421266	1891	1891	1891	1891	420
93	20240402	172100	228421266	1891	1891	1891	1891	0
94	20240402	172000	228421266	1891	1891	1891	1891	0
95	20240402	171900	228421266	1891	1891	1891	1891	0
96	20240402	171800	228421266	1891	1891	1891	1891	0
97	20240402	171700	228421266	1891	1891	1891	1891	0
98	20240402	171600	228421266	1891	1891	1891	1891	0
99	20240402	171500	228421266	1891	1891	1891	1891	0
100	20240402	171400	228421266	1891	1891	1891	1891	0
101	20240402	171300	228421266	1891	1891	1891	1891	0
102	20240402	171200	228421266	1891	1891	1891	1891	0
103	20240402	171100	228421266	1891	1891	1891	1891	0
104	20240402	171000	228421266	1891	1891	1891	1891	0
105	20240402	170900	228421266	1891	1891	1891	1891	0
106	20240402	170800	228421266	1891	1891	1891	1891	0
107	20240402	170700	228421266	1891	1891	1891	1891	0
108	20240402	170600	228421266	1891	1891	1891	1891	0
109	20240402	170500	228421266	1891	1891	1891	1891	0
110	20240402	170400	228421266	1891	1891	1891	1891	0
111	20240402	170300	228421266	1891	1891	1891	1891	0
112	20240402	170200	228421266	1891	1891	1891	1891	0
113	20240402	170100	228421266	1891	1891	1891	1891	0
114	20240402	170000	228421266	1891	1891	1891	1891	0
115	20240402	165900	228421266	1891	1891	1891	1891	0
116	20240402	165800	228421266	1891	1891	1891	1891	0
117	20240402	165700	228421266	1891	1891	1891	1891	0
118	20240402	165600	228421266	1891	1891	1891	1891	0
119	20240402	165500	228421266	1891	1891	1891	1891	0
120	20240402	165400	228421266	1891	1891	1891	1891	0
121	20240402	165300	228421266	1891	1891	1891	1891	0
122	20240402	165200	228421266	1891	1891	1891	1891	420
123	20240402	165100	228421266	1891	1891	1891	1891	0
124	20240402	165000	228421266	1891	1891	1891	1891	0
125	20240402	164900	228421266	1891	1891	1891	1891	0
126	20240402	164800	228421266	1891	1891	1891	1891	0
127	20240402	164700	228421266	1891	1891	1891	1891	0
128	20240402	164600	228421266	1891	1891	1891	1891	0
129	20240402	164500	228421266	1891	1891	1891	1891	0
130	20240402	164400	228421266	1891	1891	1891	1891	0
131	20240402	164300	228421266	1891	1891	1891	1891	0
132	20240402	164200	228421266	1891	1891	1891	1891	0
133	20240402	164100	228421266	1891	1891	1891	1891	0
134	20240402	164000	228421266	1891	1891	1891	1891	0
135	20240402	163900	228421266	1891	1891	1891	1891	0
136	20240402	163800	228421266	1891	1891	1891	1891	0
137	20240402	163700	228421266	1891	1891	1891	1891	0
138	20240402	163600	228421266	1891	1891	1891	1891	0
139	20240402	163500	228421266	1891	1891	1891	1891	0
140	20240402	163400	228421266	1891	1891	1891	1891	0
141	20240402	163300	228421266	1891	1891	1891	1891	0
142	20240402	163200	228421266	1891	1891	1891	1891	0
143	20240402	163100	228421266	1891	1891	1891	1891	0
144	20240402	163000	228421266	1891	1891	1891	1891	0
145	20240402	162900	228421266	1891	1891	1891	1891	0
146	20240402	162800	228421266	1891	1891	1891	1891	0
147	20240402	162700	228421266	1891	1891	1891	1891	0
148	20240402	162600	228421266	1891	1891	1891	1891	0
149	20240402	162500	228421266	1891	1891	1891	1891	0
150	20240402	162400	228421266	1891	1891	1891	1891	0
151	20240402	162300	228421266	1891	1891	1891	1891	0
152	20240402	162200	228421266	1891	1891	1891	1891	420
153	20240402	162100	228421266	1891	1891	1891	1891	0
154	20240402	162000	228421266	1891	1891	1891	1891	0
155	20240402	161900	228421266	1891	1891	1891	1891	0
156	20240402	161800	228421266	1891	1891	1891	1891	0
157	20240402	161700	228421266	1891	1891	1891	1891	0
158	20240402	161600	228421266	1891	1891	1891	1891	0
159	20240402	161500	228421266	1891	1891	1891	1891	0
160	20240402	161400	228421266	1891	1891	1891	1891	0
161	20240402	161300	228421266	1891	1891	1891	1891	0
162	20240402	161200	228421266	1891	1891	1891	1891	0
163	20240402	161100	228421266	1891	1891	1891	1891	0
164	20240402	161000	228421266	1891	1891	1891	1891	0
165	20240402	160900	228421266	1891	1891	1891	1891	0
166	20240402	160800	228421266	1891	1891	1891	1891	0
167	20240402	160700	228421266	1891	1891	1891	1891	0
168	20240402	160600	228421266	1891	1891	1891	1891	0
169	20240402	160500	228421266	1891	1891	1891	1891	0
170	20240402	160400	228421266	1891	1891	1891	1891	0
171	20240402	160300	228421266	1891	1891	1891	1891	0
172	20240402	160200	228421266	1891	1891	1891	1891	0
173	20240402	160100	228421266	1891	1891	1891	1891	0
174	20240402	160000	228421266	1891	1891	1891	1891	0
175	20240402	155900	228421266	1891	1891	1891	1891	0
176	20240402	155800	228421266	1891	1891	1891	1891	0
177	20240402	155700	228421266	1891	1891	1891	1891	0
178	20240402	155600	228421266	1891	1891	1891	1891	0
179	20240402	155500	228421266	1891	1891	1891	1891	0
180	20240402	155400	228421266	1891	1891	1891	1891	0
181	20240402	155300	228421266	1891	1891	1891	1891	0
182	20240402	155200	228421266	1891	1891	1891	1891	420
183	20240402	155100	228421266	1891	1891	1891	1891	0
184	20240402	155000	228421266	1891	1891	1891	1891	0
185	20240402	154900	228421266	1891	1891	1891	1891	0
186	20240402	154800	228421266	1891	1891	1891	1891	0
187	20240402	154700	228421266	1891	1891	1891	1891	0
188	20240402	154600	228421266	1891	1891	1891	1891	0
189	20240402	154500	228421266	1891	1891	1891	1891	0
190	20240402	154400	228421266	1891	1891	1891	1891	0
191	20240402	154300	228421266	1891	1891	1891	1891	0
192	20240402	154200	228421266	1891	1891	1891	1891	0
193	20240402	154100	228421266	1891	1891	1891	1891	0
194	20240402	154000	228421266	1891	1891	1891	1891	0
195	20240402	153900	228421266	1891	1891	1891	1891	0
196	20240402	153800	228421266	1891	1891	1891	1891	0
197	20240402	153700	228421266	1891	1891	1891	1891	0
198	20240402	153600	228421266	1891	1891	1891	1891	0
199	20240402	153500	228421266	1891	1891	1891	1891	0
200	20240402	153400	228421266	1891	1891	1891	1891	0
201	20240402	153300	228421266	1891	1891	1891	1891	0
202	20240402	153200	228421266	1891	1891	1891	1891	0
203	20240402	153100	228421266	1891	1891	1891	1891	0
204	20240402	153000	228421266	1891	1891	1891	1891	420
205	20240402	152900	227627046	1903	1903	1903	1903	0
206	20240402	152800	227627046	1903	1903	1903	1903	0
207	20240402	152700	227627046	1903	1903	1903	1903	0
208	20240402	152600	227627046	1903	1903	1903	1903	0
209	20240402	152500	227627046	1903	1903	1903	1903	0
210	20240402	152400	227627046	1903	1903	1903	1903	0
211	20240402	152300	227627046	1903	1903	1903	1903	0
212	20240402	152200	227627046	1903	1903	1903	1903	0
213	20240402	152100	227627046	1903	1903	1903	1903	0
214	20240402	152000	227627046	1903	1903	1903	1903	0
215	20240402	151900	227627046	1903	1903	1903	1903	0
216	20240402	151800	227627046	1903	1903	1903	1903	0
217	20240402	151700	227627046	1903	1903	1903	1903	0
218	20240402	151600	227627046	1903	1903	1903	1903	0
219	20240402	151500	227627046	1903	1902	1903	1902	35
220	20240402	151400	227560445	1903	1903	1903	1903	30
221	20240402	151300	227503355	1903	1892	1903	1892	7
222	20240402	151200	227490078	1903	1903	1903	1903	5
223	20240402	151100	227480563	1903	1903	1903	1903	0
224	20240402	151000	227480563	1903	1903	1903	1903	1
225	20240402	150900	227478660	1891	1891	1891	1891	0
226	20240402	150800	227478660	1891	1891	1891	1891	0
227	20240402	150700	227478660	1891	1891	1891	1891	0
228	20240402	150600	227478660	1891	1891	1891	1891	500
229	20240402	150500	226533160	1891	1891	1891	1891	0
230	20240402	150400	226533160	1891	1891	1891	1891	0
231	20240402	150300	226533160	1891	1904	1904	1891	99
232	20240402	150200	226345938	1904	1904	1904	1904	13
233	20240402	150100	226321186	1904	1904	1904	1904	0
234	20240402	150000	226321186	1904	1903	1904	1903	180
235	20240402	145900	225978645	1903	1903	1903	1903	2007
236	20240402	145800	222159324	1903	1896	1903	1896	20000
237	20240402	145700	184164692	1896	1896	1896	1896	5
238	20240402	145600	184155212	1896	1896	1896	1896	0
239	20240402	145500	184155212	1896	1896	1896	1896	0
240	20240402	145400	184155212	1896	1896	1896	1896	0
241	20240402	145300	184155212	1896	1896	1896	1896	0
242	20240402	145200	184155212	1896	1896	1896	1896	0
243	20240402	145100	184155212	1896	1896	1896	1896	0
244	20240402	145000	184155212	1896	1896	1896	1896	0
245	20240402	144900	184155212	1896	1895	1896	1895	5000
246	20240402	144800	174675338	1889	1889	1889	1889	0
247	20240402	144700	174675338	1889	1896	1896	1889	504
248	20240402	144600	173719782	1896	1896	1896	1896	0
249	20240402	144500	173719782	1896	1896	1896	1896	0
250	20240402	144400	173719782	1896	1896	1896	1896	16
251	20240402	144300	173689446	1896	1896	1896	1896	0
252	20240402	144200	173689446	1896	1896	1896	1896	0
253	20240402	144100	173689446	1896	1896	1896	1896	0
254	20240402	144000	173689446	1896	1896	1896	1896	0
255	20240402	143900	173689446	1896	1896	1896	1896	0
256	20240402	143800	173689446	1896	1888	1896	1888	2250
257	20240402	143700	169424181	1888	1888	1888	1888	0
258	20240402	143600	169424181	1888	1888	1888	1888	0
259	20240402	143500	169424181	1888	1888	1888	1888	0
260	20240402	143400	169424181	1888	1888	1888	1888	0
261	20240402	143300	169424181	1888	1888	1888	1888	0
262	20240402	143200	169424181	1888	1888	1888	1888	50
263	20240402	143100	169329781	1888	1888	1888	1888	7
264	20240402	143000	169316565	1883	1883	1883	1883	0
265	20240402	142900	169316565	1883	1883	1883	1883	476
266	20240402	142800	168420257	1884	1886	1886	1884	1641
267	20240402	142700	165327907	1886	1886	1886	1886	550
268	20240402	142600	164290607	1887	1887	1887	1887	10
269	20240402	142500	164271737	1887	1887	1887	1887	1000
270	20240402	142400	162384737	1889	1889	1889	1889	93
271	20240402	142300	162209060	1889	1890	1890	1889	186
272	20240402	142200	161857531	1890	1890	1890	1890	0
273	20240402	142100	161857531	1890	1890	1890	1890	0
274	20240402	142000	161857531	1890	1890	1890	1890	1
275	20240402	141900	161855641	1889	1889	1889	1889	0
276	20240402	141800	161855641	1889	1889	1889	1889	0
277	20240402	141700	161855641	1889	1889	1889	1889	0
278	20240402	141600	161855641	1889	1889	1889	1889	0
279	20240402	141500	161855641	1889	1889	1889	1889	0
280	20240402	141400	161855641	1889	1886	1890	1886	38
281	20240402	141300	161783937	1886	1886	1886	1886	0
282	20240402	141200	161783937	1886	1887	1887	1886	974
283	20240402	141100	159946501	1888	1888	1888	1888	0
284	20240402	141000	159946501	1888	1888	1888	1888	0
285	20240402	140900	159946501	1888	1888	1888	1888	0
286	20240402	140800	159946501	1888	1888	1888	1888	435
287	20240402	140700	159125221	1888	1889	1889	1888	671
288	20240402	140600	157858372	1889	1889	1889	1889	0
289	20240402	140500	157858372	1889	1891	1891	1889	8
290	20240402	140400	157843248	1891	1892	1892	1891	51
291	20240402	140300	157746806	1891	1891	1891	1891	0
292	20240402	140200	157746806	1891	1891	1891	1891	0
293	20240402	140100	157746806	1891	1891	1891	1891	0
294	20240402	140000	157746806	1891	1891	1891	1891	0
295	20240402	135900	157746806	1891	1891	1891	1891	4020
296	20240402	135800	150144986	1887	1894	1894	1887	10704
297	20240402	135700	129908182	1894	1895	1895	1894	2352
298	20240402	135600	125453175	1895	1895	1895	1895	1565
299	20240402	135500	122487500	1895	1895	1895	1895	0
300	20240402	135400	122487500	1895	1895	1895	1895	0
301	20240402	135300	122487500	1895	1895	1895	1895	0
302	20240402	135200	122487500	1895	1897	1897	1895	1615
303	20240402	135100	119426070	1898	1901	1901	1898	634
304	20240402	135000	118220904	1904	1904	1904	1904	1
305	20240402	134900	118219000	1899	1899	1899	1899	0
306	20240402	134800	118219000	1899	1899	1899	1899	0
307	20240402	134700	118219000	1899	1899	1899	1899	0
308	20240402	134600	118219000	1899	1899	1899	1899	0
309	20240402	134500	118219000	1899	1899	1899	1899	0
310	20240402	134400	118219000	1899	1899	1899	1899	0
311	20240402	134300	118219000	1899	1899	1899	1899	0
312	20240402	134200	118219000	1899	1899	1899	1899	0
313	20240402	134100	118219000	1899	1899	1899	1899	0
314	20240402	134000	118219000	1899	1899	1899	1899	0
315	20240402	133900	118219000	1899	1899	1899	1899	0
316	20240402	133800	118219000	1899	1899	1899	1899	0
317	20240402	133700	118219000	1899	1899	1899	1899	0
318	20240402	133600	118219000	1899	1899	1899	1899	0
319	20240402	133500	118219000	1899	1899	1899	1899	0
320	20240402	133400	118219000	1899	1899	1899	1899	0
321	20240402	133300	118219000	1899	1899	1899	1899	0
322	20240402	133200	118219000	1899	1899	1899	1899	0
323	20240402	133100	118219000	1899	1899	1899	1899	1
324	20240402	133000	118217101	1900	1900	1900	1900	0
325	20240402	132900	118217101	1900	1900	1900	1900	0
326	20240402	132800	118217101	1900	1900	1900	1900	0
327	20240402	132700	118217101	1900	1900	1900	1900	102
328	20240402	132600	118023301	1904	1904	1904	1904	0
329	20240402	132500	118023301	1904	1904	1904	1904	1
330	20240402	132400	118021397	1904	1904	1904	1904	0
331	20240402	132300	118021397	1904	1904	1904	1904	0
332	20240402	132200	118021397	1904	1904	1904	1904	0
333	20240402	132100	118021397	1904	1904	1904	1904	0
334	20240402	132000	118021397	1904	1904	1904	1904	0
335	20240402	131900	118021397	1904	1904	1904	1904	0
336	20240402	131800	118021397	1904	1904	1904	1904	0
337	20240402	131700	118021397	1904	1904	1904	1904	0
338	20240402	131600	118021397	1904	1904	1904	1904	5
339	20240402	131500	118011877	1904	1904	1904	1904	0
340	20240402	131400	118011877	1904	1904	1904	1904	0
341	20240402	131300	118011877	1904	1904	1904	1904	0
342	20240402	131200	118011877	1904	1904	1904	1904	500
343	20240402	131100	117059877	1904	1904	1904	1904	0
344	20240402	131000	117059877	1904	1904	1904	1904	0
345	20240402	130900	117059877	1904	1900	1904	1900	8
346	20240402	130800	117044655	1896	1896	1896	1896	0
347	20240402	130700	117044655	1896	1896	1896	1896	0
348	20240402	130600	117044655	1896	1896	1896	1896	0
349	20240402	130500	117044655	1896	1896	1896	1896	0
350	20240402	130400	117044655	1896	1896	1896	1896	0
351	20240402	130300	117044655	1896	1898	1898	1896	202
352	20240402	130200	116661621	1904	1904	1904	1904	1
353	20240402	130100	116659717	1899	1899	1899	1899	625
354	20240402	130000	115472842	1904	1904	1904	1904	0
355	20240402	125900	115472842	1904	1904	1904	1904	0
356	20240402	125800	115472842	1904	1904	1904	1904	0
357	20240402	125700	115472842	1904	1904	1904	1904	0
358	20240402	125600	115472842	1904	1904	1904	1904	0
359	20240402	125500	115472842	1904	1904	1904	1904	0
360	20240402	125400	115472842	1904	1904	1904	1904	0
361	20240402	125300	115472842	1904	1904	1904	1904	0
362	20240402	125200	115472842	1904	1904	1904	1904	62
363	20240402	125100	115354794	1904	1904	1904	1904	0
364	20240402	125000	115354794	1904	1904	1904	1904	0
365	20240402	124900	115354794	1904	1904	1904	1904	0
366	20240402	124800	115354794	1904	1903	1904	1903	8
367	20240402	124700	115339568	1898	1898	1898	1898	0
368	20240402	124600	115339568	1898	1898	1898	1898	0
369	20240402	124500	115339568	1898	1898	1898	1898	404
370	20240402	124400	114572776	1905	1905	1905	1905	0
371	20240402	124300	114572776	1905	1905	1905	1905	0
372	20240402	124200	114572776	1905	1905	1905	1905	0
373	20240402	124100	114572776	1905	1905	1905	1905	0
374	20240402	124000	114572776	1905	1905	1905	1905	0
375	20240402	123900	114572776	1905	1905	1905	1905	0
376	20240402	123800	114572776	1905	1905	1905	1905	0
377	20240402	123700	114572776	1905	1905	1905	1905	0
378	20240402	123600	114572776	1905	1905	1905	1905	1
379	20240402	123500	114570871	1905	1905	1905	1905	0
380	20240402	123400	114570871	1905	1905	1905	1905	0
381	20240402	123300	114570871	1905	1905	1905	1905	0
382	20240402	123200	114570871	1905	1905	1905	1905	0
383	20240402	123100	114570871	1905	1905	1905	1905	0
384	20240402	123000	114570871	1905	1905	1905	1905	1
385	20240402	122900	114568966	1905	1905	1905	1905	0
386	20240402	122800	114568966	1905	1905	1905	1905	0
387	20240402	122700	114568966	1905	1905	1905	1905	0
388	20240402	122600	114568966	1905	1905	1905	1905	0
389	20240402	122500	114568966	1905	1905	1905	1905	0
390	20240402	122400	114568966	1905	1905	1905	1905	0
391	20240402	122300	114568966	1905	1905	1905	1905	153
392	20240402	122200	114277501	1905	1905	1905	1905	4
393	20240402	122100	114269881	1905	1905	1905	1905	0
394	20240402	122000	114269881	1905	1904	1905	1904	8
395	20240402	121900	114254648	1897	1899	1899	1897	900
396	20240402	121800	112546622	1905	1905	1905	1905	0
397	20240402	121700	112546622	1905	1905	1905	1905	0
398	20240402	121600	112546622	1905	1905	1905	1905	0
399	20240402	121500	112546622	1905	1905	1905	1905	0
400	20240402	121400	112546622	1905	1905	1905	1905	0
401	20240402	121300	112546622	1905	1905	1905	1905	0
402	20240402	121200	112546622	1905	1905	1905	1905	0
403	20240402	121100	112546622	1905	1905	1905	1905	0
404	20240402	121000	112546622	1905	1905	1905	1905	0
405	20240402	120900	112546622	1905	1905	1905	1905	0
406	20240402	120800	112546622	1905	1905	1905	1905	0
407	20240402	120700	112546622	1905	1905	1905	1905	0
408	20240402	120600	112546622	1905	1905	1905	1905	0
409	20240402	120500	112546622	1905	1905	1905	1905	0
410	20240402	120400	112546622	1905	1905	1905	1905	1
411	20240402	120300	112544717	1905	1905	1905	1905	0
412	20240402	120200	112544717	1905	1905	1905	1905	0
413	20240402	120100	112544717	1905	1905	1905	1905	5
414	20240402	120000	112535192	1905	1905	1905	1905	0
415	20240402	115900	112535192	1905	1905	1905	1905	0
416	20240402	115800	112535192	1905	1905	1905	1905	0
417	20240402	115700	112535192	1905	1897	1905	1897	255
418	20240402	115600	112051441	1897	1897	1897	1897	0
419	20240402	115500	112051441	1897	1897	1897	1897	0
420	20240402	115400	112051441	1897	1898	1898	1897	39
421	20240402	115300	111977453	1897	1897	1897	1897	0
422	20240402	115200	111977453	1897	1897	1897	1897	0
423	20240402	115100	111977453	1897	1897	1897	1897	0
424	20240402	115000	111977453	1897	1897	1897	1897	0
425	20240402	114900	111977453	1897	1897	1897	1897	0
426	20240402	114800	111977453	1897	1897	1897	1897	0
427	20240402	114700	111977453	1897	1897	1897	1897	0
428	20240402	114600	111977453	1897	1897	1897	1897	0
429	20240402	114500	111977453	1897	1897	1897	1897	0
430	20240402	114400	111977453	1897	1897	1897	1897	0
431	20240402	114300	111977453	1897	1897	1897	1897	0
432	20240402	114200	111977453	1897	1897	1897	1897	0
433	20240402	114100	111977453	1897	1897	1897	1897	2067
434	20240402	114000	108056354	1896	1896	1896	1896	0
435	20240402	113900	108056354	1896	1896	1896	1896	0
436	20240402	113800	108056354	1896	1896	1896	1896	1
437	20240402	113700	108054458	1896	1896	1896	1896	1
438	20240402	113600	108052562	1896	1896	1896	1896	0
439	20240402	113500	108052562	1896	1896	1896	1896	0
440	20240402	113400	108052562	1896	1896	1896	1896	0
441	20240402	113300	108052562	1896	1896	1896	1896	0
442	20240402	113200	108052562	1896	1896	1896	1896	0
443	20240402	113100	108052562	1896	1896	1896	1896	0
444	20240402	113000	108052562	1896	1896	1896	1896	0
445	20240402	112900	108052562	1896	1896	1896	1896	0
446	20240402	112800	108052562	1896	1896	1896	1896	0
447	20240402	112700	108052562	1896	1896	1896	1896	0
448	20240402	112600	108052562	1896	1896	1896	1896	0
449	20240402	112500	108052562	1896	1896	1896	1896	0
450	20240402	112400	108052562	1896	1896	1896	1896	0
451	20240402	112300	108052562	1896	1896	1896	1896	0
452	20240402	112200	108052562	1896	1896	1896	1896	2140
453	20240402	112100	103995122	1896	1897	1897	1895	9109
454	20240402	112000	86728372	1896	1896	1896	1896	0
455	20240402	111900	86728372	1896	1896	1896	1896	0
456	20240402	111800	86728372	1896	1896	1896	1896	0
457	20240402	111700	86728372	1896	1896	1896	1896	0
458	20240402	111600	86728372	1896	1896	1896	1896	0
459	20240402	111500	86728372	1896	1896	1896	1896	0
460	20240402	111400	86728372	1896	1898	1898	1896	4000
461	20240402	111300	79142743	1898	1898	1898	1898	0
462	20240402	111200	79142743	1898	1898	1898	1898	0
463	20240402	111100	79142743	1898	1898	1898	1898	0
464	20240402	111000	79142743	1898	1898	1898	1898	0
465	20240402	110900	79142743	1898	1898	1898	1898	0
466	20240402	110800	79142743	1898	1898	1898	1898	0
467	20240402	110700	79142743	1898	1898	1898	1898	0
468	20240402	110600	79142743	1898	1898	1898	1898	1261
469	20240402	110500	76749365	1898	1898	1898	1898	1236
470	20240402	110400	74403437	1899	1899	1899	1899	1320
471	20240402	110300	71896757	1900	1900	1900	1900	0
472	20240402	110200	71896757	1900	1900	1900	1900	0
473	20240402	110100	71896757	1900	1900	1900	1900	0
474	20240402	110000	71896757	1900	1900	1900	1900	0
475	20240402	105900	71896757	1900	1900	1900	1900	0
476	20240402	105800	71896757	1900	1900	1900	1900	1000
477	20240402	105700	69996757	1900	1900	1900	1900	0
478	20240402	105600	69996757	1900	1900	1900	1900	0
479	20240402	105500	69996757	1900	1900	1900	1900	0
480	20240402	105400	69996757	1900	1900	1900	1900	0
481	20240402	105300	69996757	1900	1900	1900	1900	0
482	20240402	105200	69996757	1900	1900	1900	1900	0
483	20240402	105100	69996757	1900	1900	1900	1900	0
484	20240402	105000	69996757	1900	1900	1900	1900	0
485	20240402	104900	69996757	1900	1900	1900	1900	0
486	20240402	104800	69996757	1900	1905	1905	1899	12885
487	20240402	104700	45503959	1906	1906	1906	1906	0
488	20240402	104600	45503959	1906	1906	1906	1906	5
489	20240402	104500	45494429	1906	1906	1906	1906	26
490	20240402	104400	45444873	1905	1906	1906	1905	8
491	20240402	104300	45429627	1906	1906	1906	1906	320
492	20240402	104200	44819707	1908	1908	1908	1908	0
493	20240402	104100	44819707	1908	1908	1908	1908	0
494	20240402	104000	44819707	1908	1908	1908	1908	0
495	20240402	103900	44819707	1908	1908	1908	1908	0
496	20240402	103800	44819707	1908	1908	1908	1908	3
497	20240402	103700	44813983	1908	1908	1908	1908	0
498	20240402	103600	44813983	1908	1908	1908	1908	0
499	20240402	103500	44813983	1908	1908	1908	1908	0
500	20240402	103400	44813983	1908	1908	1908	1908	0
501	20240402	103300	44813983	1908	1908	1908	1908	0
502	20240402	103200	44813983	1908	1908	1908	1908	0
503	20240402	103100	44813983	1908	1908	1908	1908	0
504	20240402	103000	44813983	1908	1908	1908	1908	0
505	20240402	102900	44813983	1908	1908	1908	1908	0
506	20240402	102800	44813983	1908	1908	1908	1908	0
507	20240402	102700	44813983	1908	1908	1908	1908	0
508	20240402	102600	44813983	1908	1908	1908	1908	0
509	20240402	102500	44813983	1908	1908	1908	1908	0
510	20240402	102400	44813983	1908	1908	1908	1908	0
511	20240402	102300	44813983	1908	1908	1908	1908	0
512	20240402	102200	44813983	1908	1908	1908	1908	0
513	20240402	102100	44813983	1908	1908	1908	1908	611
514	20240402	102000	43648195	1910	1910	1910	1910	0
515	20240402	101900	43648195	1910	1910	1910	1910	0
516	20240402	101800	43648195	1910	1910	1910	1910	0
517	20240402	101700	43648195	1910	1910	1910	1910	0
518	20240402	101600	43648195	1910	1910	1910	1910	0
519	20240402	101500	43648195	1910	1910	1910	1910	0
520	20240402	101400	43648195	1910	1910	1910	1910	0
521	20240402	101300	43648195	1910	1905	1910	1905	189
522	20240402	101200	43288145	1910	1910	1910	1910	0
523	20240402	101100	43288145	1910	1910	1910	1910	0
524	20240402	101000	43288145	1910	1910	1910	1910	0
525	20240402	100900	43288145	1910	1910	1910	1910	0
526	20240402	100800	43288145	1910	1910	1910	1910	0
527	20240402	100700	43288145	1910	1903	1910	1903	501
528	20240402	100600	42334735	1900	1900	1900	1900	6
529	20240402	100500	42323335	1910	1910	1910	1910	0
530	20240402	100400	42323335	1910	1909	1910	1909	10
531	20240402	100300	42304241	1909	1909	1909	1909	1
532	20240402	100200	42302332	1900	1900	1900	1900	0
533	20240402	100100	42302332	1900	1901	1901	1900	4954
534	20240402	100000	32887731	1900	1900	1900	1900	0
535	20240402	095900	32887731	1900	1900	1900	1900	0
536	20240402	095800	32887731	1900	1900	1900	1900	0
537	20240402	095700	32887731	1900	1900	1900	1900	0
538	20240402	095600	32887731	1900	1900	1900	1900	0
539	20240402	095500	32887731	1900	1900	1900	1900	0
540	20240402	095400	32887731	1900	1900	1900	1900	0
541	20240402	095300	32887731	1900	1903	1903	1900	500
542	20240402	095200	31936676	1910	1910	1910	1910	0
543	20240402	095100	31936676	1910	1910	1910	1910	0
544	20240402	095000	31936676	1910	1910	1910	1910	0
545	20240402	094900	31936676	1910	1910	1910	1910	10
546	20240402	094800	31917576	1910	1910	1910	1910	0
547	20240402	094700	31917576	1910	1910	1910	1910	0
548	20240402	094600	31917576	1910	1910	1910	1910	0
549	20240402	094500	31917576	1910	1910	1910	1910	0
550	20240402	094400	31917576	1910	1910	1910	1910	0
551	20240402	094300	31917576	1910	1910	1910	1910	0
552	20240402	094200	31917576	1910	1910	1910	1910	0
553	20240402	094100	31917576	1910	1910	1910	1910	0
554	20240402	094000	31917576	1910	1910	1910	1910	1
555	20240402	093900	31915666	1910	1910	1910	1910	2
556	20240402	093800	31911846	1903	1903	1903	1903	0
557	20240402	093700	31911846	1903	1903	1903	1903	1
558	20240402	093600	31909943	1905	1905	1905	1905	882
559	20240402	093500	30229733	1917	1917	1917	1917	0
560	20240402	093400	30229733	1917	1917	1917	1917	0
561	20240402	093300	30229733	1917	1917	1917	1917	0
562	20240402	093200	30229733	1917	1917	1917	1917	10
563	20240402	093100	30210563	1919	1919	1919	1919	0
564	20240402	093000	30210563	1919	1919	1919	1919	0
565	20240402	092900	30210563	1919	1919	1919	1919	0
566	20240402	092800	30210563	1919	1919	1919	1919	0
567	20240402	092700	30210563	1919	1918	1919	1918	51
568	20240402	092600	30112744	1918	1918	1918	1918	5
569	20240402	092500	30103154	1905	1905	1905	1905	0
570	20240402	092400	30103154	1905	1905	1905	1905	0
571	20240402	092300	30103154	1905	1905	1905	1905	0
572	20240402	092200	30103154	1905	1905	1905	1905	0
573	20240402	092100	30103154	1905	1905	1905	1905	0
574	20240402	092000	30103154	1905	1905	1905	1905	1
575	20240402	091900	30101249	1923	1922	1923	1922	1133
576	20240402	091800	27922786	1922	1916	1922	1916	57
577	20240402	091700	27813568	1915	1915	1915	1915	0
578	20240402	091600	27813568	1915	1915	1915	1915	2
579	20240402	091500	27809738	1915	1915	1915	1915	0
580	20240402	091400	27809738	1915	1899	1915	1896	430
581	20240402	091300	26993097	1900	1900	1900	1900	2000
582	20240402	091200	23193097	1905	1903	1905	1903	5129
583	20240402	091100	13430129	1903	1903	1903	1903	0
584	20240402	091000	13430129	1903	1903	1903	1903	0
585	20240402	090900	13430129	1903	1902	1903	1902	1073
586	20240402	090800	11389282	1895	1895	1895	1895	0
587	20240402	090700	11389282	1895	1895	1895	1895	2000
588	20240402	090600	7599282	1902	1902	1902	1902	2100
589	20240402	090500	3605082	1902	1903	1903	1901	91
590	20240402	090400	3432030	1891	1891	1891	1891	0
591	20240402	090300	3432030	1891	1891	1891	1891	0
592	20240402	090200	3432030	1891	1904	1904	1890	1309
593	20240402	090100	956310	1905	1905	1905	1905	0
594	20240402	090000	956310	1905	1905	1905	1905	502