KissMeData/011330/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	185200	292613600	1886	1886	1886	1886	1510
3	20240403	185100	292613600	1886	1886	1886	1886	0
4	20240403	185000	292613600	1886	1886	1886	1886	0
5	20240403	184900	292613600	1886	1886	1886	1886	0
6	20240403	184800	292613600	1886	1886	1886	1886	0
7	20240403	184700	292613600	1886	1886	1886	1886	0
8	20240403	184600	292613600	1886	1886	1886	1886	0
9	20240403	184500	292613600	1886	1886	1886	1886	0
10	20240403	184400	292613600	1886	1886	1886	1886	0
11	20240403	184300	292613600	1886	1886	1886	1886	0
12	20240403	184200	292613600	1886	1886	1886	1886	0
13	20240403	184100	292613600	1886	1886	1886	1886	0
14	20240403	184000	292613600	1886	1886	1886	1886	0
15	20240403	183900	292613600	1886	1886	1886	1886	0
16	20240403	183800	292613600	1886	1886	1886	1886	0
17	20240403	183700	292613600	1886	1886	1886	1886	0
18	20240403	183600	292613600	1886	1886	1886	1886	0
19	20240403	183500	292613600	1886	1886	1886	1886	0
20	20240403	183400	292613600	1886	1886	1886	1886	0
21	20240403	183300	292613600	1886	1886	1886	1886	0
22	20240403	183200	292613600	1886	1886	1886	1886	0
23	20240403	183100	292613600	1886	1886	1886	1886	0
24	20240403	183000	292613600	1886	1886	1886	1886	0
25	20240403	182900	292613600	1886	1886	1886	1886	0
26	20240403	182800	292613600	1886	1886	1886	1886	0
27	20240403	182700	292613600	1886	1886	1886	1886	0
28	20240403	182600	292613600	1886	1886	1886	1886	0
29	20240403	182500	292613600	1886	1886	1886	1886	0
30	20240403	182400	292613600	1886	1886	1886	1886	0
31	20240403	182300	292613600	1886	1886	1886	1886	0
32	20240403	182200	292613600	1886	1886	1886	1886	1510
33	20240403	182100	292613600	1886	1886	1886	1886	0
34	20240403	182000	292613600	1886	1886	1886	1886	0
35	20240403	181900	292613600	1886	1886	1886	1886	0
36	20240403	181800	292613600	1886	1886	1886	1886	0
37	20240403	181700	292613600	1886	1886	1886	1886	0
38	20240403	181600	292613600	1886	1886	1886	1886	0
39	20240403	181500	292613600	1886	1886	1886	1886	0
40	20240403	181400	292613600	1886	1886	1886	1886	0
41	20240403	181300	292613600	1886	1886	1886	1886	0
42	20240403	181200	292613600	1886	1886	1886	1886	0
43	20240403	181100	292613600	1886	1886	1886	1886	0
44	20240403	181000	292613600	1886	1886	1886	1886	0
45	20240403	180900	292613600	1886	1886	1886	1886	0
46	20240403	180800	292613600	1886	1886	1886	1886	0
47	20240403	180700	292613600	1886	1886	1886	1886	0
48	20240403	180600	292613600	1886	1886	1886	1886	0
49	20240403	180500	292613600	1886	1886	1886	1886	0
50	20240403	180400	292613600	1886	1886	1886	1886	0
51	20240403	180300	292613600	1886	1886	1886	1886	0
52	20240403	180200	292613600	1886	1886	1886	1886	0
53	20240403	180100	292613600	1886	1886	1886	1886	0
54	20240403	180000	292613600	1886	1886	1886	1886	0
55	20240403	175900	292613600	1886	1886	1886	1886	0
56	20240403	175800	292613600	1886	1886	1886	1886	0
57	20240403	175700	292613600	1886	1886	1886	1886	0
58	20240403	175600	292613600	1886	1886	1886	1886	0
59	20240403	175500	292613600	1886	1886	1886	1886	0
60	20240403	175400	292613600	1886	1886	1886	1886	0
61	20240403	175300	292613600	1886	1886	1886	1886	0
62	20240403	175200	292613600	1886	1886	1886	1886	1510
63	20240403	175100	292613600	1886	1886	1886	1886	0
64	20240403	175000	292613600	1886	1886	1886	1886	0
65	20240403	174900	292613600	1886	1886	1886	1886	0
66	20240403	174800	292613600	1886	1886	1886	1886	0
67	20240403	174700	292613600	1886	1886	1886	1886	0
68	20240403	174600	292613600	1886	1886	1886	1886	0
69	20240403	174500	292613600	1886	1886	1886	1886	0
70	20240403	174400	292613600	1886	1886	1886	1886	0
71	20240403	174300	292613600	1886	1886	1886	1886	0
72	20240403	174200	292613600	1886	1886	1886	1886	0
73	20240403	174100	292613600	1886	1886	1886	1886	0
74	20240403	174000	292613600	1886	1886	1886	1886	0
75	20240403	173900	292613600	1886	1886	1886	1886	0
76	20240403	173800	292613600	1886	1886	1886	1886	0
77	20240403	173700	292613600	1886	1886	1886	1886	0
78	20240403	173600	292613600	1886	1886	1886	1886	0
79	20240403	173500	292613600	1886	1886	1886	1886	0
80	20240403	173400	292613600	1886	1886	1886	1886	0
81	20240403	173300	292613600	1886	1886	1886	1886	0
82	20240403	173200	292613600	1886	1886	1886	1886	0
83	20240403	173100	292613600	1886	1886	1886	1886	0
84	20240403	173000	292613600	1886	1886	1886	1886	0
85	20240403	172900	292613600	1886	1886	1886	1886	0
86	20240403	172800	292613600	1886	1886	1886	1886	0
87	20240403	172700	292613600	1886	1886	1886	1886	0
88	20240403	172600	292613600	1886	1886	1886	1886	0
89	20240403	172500	292613600	1886	1886	1886	1886	0
90	20240403	172400	292613600	1886	1886	1886	1886	0
91	20240403	172300	292613600	1886	1886	1886	1886	0
92	20240403	172200	292613600	1886	1886	1886	1886	1510
93	20240403	172100	292613600	1886	1886	1886	1886	0
94	20240403	172000	292613600	1886	1886	1886	1886	0
95	20240403	171900	292613600	1886	1886	1886	1886	0
96	20240403	171800	292613600	1886	1886	1886	1886	0
97	20240403	171700	292613600	1886	1886	1886	1886	0
98	20240403	171600	292613600	1886	1886	1886	1886	0
99	20240403	171500	292613600	1886	1886	1886	1886	0
100	20240403	171400	292613600	1886	1886	1886	1886	0
101	20240403	171300	292613600	1886	1886	1886	1886	0
102	20240403	171200	292613600	1886	1886	1886	1886	0
103	20240403	171100	292613600	1886	1886	1886	1886	0
104	20240403	171000	292613600	1886	1886	1886	1886	0
105	20240403	170900	292613600	1886	1886	1886	1886	0
106	20240403	170800	292613600	1886	1886	1886	1886	0
107	20240403	170700	292613600	1886	1886	1886	1886	0
108	20240403	170600	292613600	1886	1886	1886	1886	0
109	20240403	170500	292613600	1886	1886	1886	1886	0
110	20240403	170400	292613600	1886	1886	1886	1886	0
111	20240403	170300	292613600	1886	1886	1886	1886	0
112	20240403	170200	292613600	1886	1886	1886	1886	0
113	20240403	170100	292613600	1886	1886	1886	1886	0
114	20240403	170000	292613600	1886	1886	1886	1886	0
115	20240403	165900	292613600	1886	1886	1886	1886	0
116	20240403	165800	292613600	1886	1886	1886	1886	0
117	20240403	165700	292613600	1886	1886	1886	1886	0
118	20240403	165600	292613600	1886	1886	1886	1886	0
119	20240403	165500	292613600	1886	1886	1886	1886	0
120	20240403	165400	292613600	1886	1886	1886	1886	0
121	20240403	165300	292613600	1886	1886	1886	1886	0
122	20240403	165200	292613600	1886	1886	1886	1886	1510
123	20240403	165100	292613600	1886	1886	1886	1886	0
124	20240403	165000	292613600	1886	1886	1886	1886	0
125	20240403	164900	292613600	1886	1886	1886	1886	0
126	20240403	164800	292613600	1886	1886	1886	1886	0
127	20240403	164700	292613600	1886	1886	1886	1886	0
128	20240403	164600	292613600	1886	1886	1886	1886	0
129	20240403	164500	292613600	1886	1886	1886	1886	0
130	20240403	164400	292613600	1886	1886	1886	1886	0
131	20240403	164300	292613600	1886	1886	1886	1886	0
132	20240403	164200	292613600	1886	1886	1886	1886	0
133	20240403	164100	292613600	1886	1886	1886	1886	0
134	20240403	164000	292613600	1886	1886	1886	1886	0
135	20240403	163900	292613600	1886	1886	1886	1886	0
136	20240403	163800	292613600	1886	1886	1886	1886	0
137	20240403	163700	292613600	1886	1886	1886	1886	0
138	20240403	163600	292613600	1886	1886	1886	1886	0
139	20240403	163500	292613600	1886	1886	1886	1886	0
140	20240403	163400	292613600	1886	1886	1886	1886	0
141	20240403	163300	292613600	1886	1886	1886	1886	0
142	20240403	163200	292613600	1886	1886	1886	1886	0
143	20240403	163100	292613600	1886	1886	1886	1886	0
144	20240403	163000	292613600	1886	1886	1886	1886	0
145	20240403	162900	292613600	1886	1886	1886	1886	0
146	20240403	162800	292613600	1886	1886	1886	1886	0
147	20240403	162700	292613600	1886	1886	1886	1886	0
148	20240403	162600	292613600	1886	1886	1886	1886	0
149	20240403	162500	292613600	1886	1886	1886	1886	0
150	20240403	162400	292613600	1886	1886	1886	1886	0
151	20240403	162300	292613600	1886	1886	1886	1886	0
152	20240403	162200	292613600	1886	1886	1886	1886	1510
153	20240403	162100	292613600	1886	1886	1886	1886	0
154	20240403	162000	292613600	1886	1886	1886	1886	0
155	20240403	161900	292613600	1886	1886	1886	1886	0
156	20240403	161800	292613600	1886	1886	1886	1886	0
157	20240403	161700	292613600	1886	1886	1886	1886	0
158	20240403	161600	292613600	1886	1886	1886	1886	0
159	20240403	161500	292613600	1886	1886	1886	1886	0
160	20240403	161400	292613600	1886	1886	1886	1886	0
161	20240403	161300	292613600	1886	1886	1886	1886	0
162	20240403	161200	292613600	1886	1886	1886	1886	0
163	20240403	161100	292613600	1886	1886	1886	1886	0
164	20240403	161000	292613600	1886	1886	1886	1886	0
165	20240403	160900	292613600	1886	1886	1886	1886	0
166	20240403	160800	292613600	1886	1886	1886	1886	0
167	20240403	160700	292613600	1886	1886	1886	1886	0
168	20240403	160600	292613600	1886	1886	1886	1886	0
169	20240403	160500	292613600	1886	1886	1886	1886	0
170	20240403	160400	292613600	1886	1886	1886	1886	0
171	20240403	160300	292613600	1886	1886	1886	1886	0
172	20240403	160200	292613600	1886	1886	1886	1886	0
173	20240403	160100	292613600	1886	1886	1886	1886	0
174	20240403	160000	292613600	1886	1886	1886	1886	0
175	20240403	155900	292613600	1886	1886	1886	1886	0
176	20240403	155800	292613600	1886	1886	1886	1886	0
177	20240403	155700	292613600	1886	1886	1886	1886	0
178	20240403	155600	292613600	1886	1886	1886	1886	0
179	20240403	155500	292613600	1886	1886	1886	1886	0
180	20240403	155400	292613600	1886	1886	1886	1886	0
181	20240403	155300	292613600	1886	1886	1886	1886	0
182	20240403	155200	292613600	1886	1886	1886	1886	1510
183	20240403	155100	292613600	1886	1886	1886	1886	0
184	20240403	155000	292613600	1886	1886	1886	1886	0
185	20240403	154900	292613600	1886	1886	1886	1886	0
186	20240403	154800	292613600	1886	1886	1886	1886	0
187	20240403	154700	292613600	1886	1886	1886	1886	0
188	20240403	154600	292613600	1886	1886	1886	1886	0
189	20240403	154500	292613600	1886	1886	1886	1886	0
190	20240403	154400	292613600	1886	1886	1886	1886	0
191	20240403	154300	292613600	1886	1886	1886	1886	0
192	20240403	154200	292613600	1886	1886	1886	1886	0
193	20240403	154100	292613600	1886	1886	1886	1886	0
194	20240403	154000	292613600	1886	1886	1886	1886	0
195	20240403	153900	292613600	1886	1886	1886	1886	0
196	20240403	153800	292613600	1886	1886	1886	1886	0
197	20240403	153700	292613600	1886	1886	1886	1886	0
198	20240403	153600	292613600	1886	1886	1886	1886	0
199	20240403	153500	292613600	1886	1886	1886	1886	0
200	20240403	153400	292613600	1886	1886	1886	1886	0
201	20240403	153300	292613600	1886	1886	1886	1886	0
202	20240403	153200	292613600	1886	1886	1886	1886	0
203	20240403	153100	292613600	1886	1886	1886	1886	0
204	20240403	153000	292613600	1886	1886	1886	1886	1510
205	20240403	152900	289765740	1901	1901	1901	1901	0
206	20240403	152800	289765740	1901	1901	1901	1901	0
207	20240403	152700	289765740	1901	1901	1901	1901	0
208	20240403	152600	289765740	1901	1901	1901	1901	0
209	20240403	152500	289765740	1901	1901	1901	1901	0
210	20240403	152400	289765740	1901	1901	1901	1901	0
211	20240403	152300	289765740	1901	1901	1901	1901	0
212	20240403	152200	289765740	1901	1901	1901	1901	0
213	20240403	152100	289765740	1901	1901	1901	1901	0
214	20240403	152000	289765740	1901	1901	1901	1901	0
215	20240403	151900	289765740	1901	1901	1901	1901	2
216	20240403	151800	289761938	1901	1901	1901	1901	0
217	20240403	151700	289761938	1901	1901	1901	1901	0
218	20240403	151600	289761938	1901	1901	1901	1901	0
219	20240403	151500	289761938	1901	1901	1901	1901	0
220	20240403	151400	289761938	1901	1901	1901	1901	0
221	20240403	151300	289761938	1901	1901	1901	1901	0
222	20240403	151200	289761938	1901	1901	1901	1901	0
223	20240403	151100	289761938	1901	1901	1901	1901	0
224	20240403	151000	289761938	1901	1901	1901	1901	0
225	20240403	150900	289761938	1901	1901	1901	1901	0
226	20240403	150800	289761938	1901	1901	1901	1901	0
227	20240403	150700	289761938	1901	1901	1901	1901	0
228	20240403	150600	289761938	1901	1901	1901	1901	0
229	20240403	150500	289761938	1901	1901	1901	1901	0
230	20240403	150400	289761938	1901	1901	1901	1901	0
231	20240403	150300	289761938	1901	1901	1901	1901	0
232	20240403	150200	289761938	1901	1901	1901	1901	1
233	20240403	150100	289760037	1903	1903	1903	1903	0
234	20240403	150000	289760037	1903	1903	1903	1903	0
235	20240403	145900	289760037	1903	1903	1903	1903	0
236	20240403	145800	289760037	1903	1903	1903	1903	0
237	20240403	145700	289760037	1903	1903	1903	1903	0
238	20240403	145600	289760037	1903	1887	1903	1886	501
239	20240403	145500	288814839	1904	1904	1904	1904	1437
240	20240403	145400	286078791	1904	1904	1904	1904	95
241	20240403	145300	285897911	1904	1904	1904	1904	110
242	20240403	145200	285688471	1904	1904	1904	1904	0
243	20240403	145100	285688471	1904	1904	1904	1904	0
244	20240403	145000	285688471	1904	1904	1904	1904	1
245	20240403	144900	285686567	1883	1901	1901	1883	29000
246	20240403	144800	230773906	1904	1904	1904	1904	1
247	20240403	144700	230772002	1906	1906	1906	1906	0
248	20240403	144600	230772002	1906	1906	1906	1906	0
249	20240403	144500	230772002	1906	1906	1906	1906	0
250	20240403	144400	230772002	1906	1906	1906	1906	0
251	20240403	144300	230772002	1906	1906	1906	1906	0
252	20240403	144200	230772002	1906	1906	1906	1906	0
253	20240403	144100	230772002	1906	1906	1906	1906	0
254	20240403	144000	230772002	1906	1906	1906	1906	0
255	20240403	143900	230772002	1906	1906	1906	1906	0
256	20240403	143800	230772002	1906	1906	1906	1906	0
257	20240403	143700	230772002	1906	1906	1906	1906	0
258	20240403	143600	230772002	1906	1906	1906	1906	1
259	20240403	143500	230770096	1905	1904	1905	1904	5840
260	20240403	143400	219646896	1900	1900	1900	1900	0
261	20240403	143300	219646896	1900	1900	1900	1900	0
262	20240403	143200	219646896	1900	1900	1900	1900	167
263	20240403	143100	219329596	1900	1902	1902	1900	2388
264	20240403	143000	214792231	1905	1905	1905	1905	0
265	20240403	142900	214792231	1905	1905	1905	1905	0
266	20240403	142800	214792231	1905	1905	1905	1905	0
267	20240403	142700	214792231	1905	1905	1905	1905	0
268	20240403	142600	214792231	1905	1905	1905	1905	0
269	20240403	142500	214792231	1905	1905	1905	1905	0
270	20240403	142400	214792231	1905	1905	1905	1905	0
271	20240403	142300	214792231	1905	1905	1905	1905	0
272	20240403	142200	214792231	1905	1905	1905	1905	0
273	20240403	142100	214792231	1905	1905	1905	1905	0
274	20240403	142000	214792231	1905	1905	1905	1905	0
275	20240403	141900	214792231	1905	1905	1905	1905	0
276	20240403	141800	214792231	1905	1905	1905	1905	0
277	20240403	141700	214792231	1905	1905	1905	1905	1
278	20240403	141600	214790326	1903	1903	1903	1903	608
279	20240403	141500	213633302	1903	1903	1903	1903	0
280	20240403	141400	213633302	1903	1903	1903	1903	0
281	20240403	141300	213633302	1903	1903	1903	1903	80
282	20240403	141200	213481062	1904	1904	1904	1904	0
283	20240403	141100	213481062	1904	1904	1904	1904	0
284	20240403	141000	213481062	1904	1904	1904	1904	0
285	20240403	140900	213481062	1904	1904	1904	1904	0
286	20240403	140800	213481062	1904	1904	1904	1904	3
287	20240403	140700	213475350	1904	1904	1904	1904	0
288	20240403	140600	213475350	1904	1904	1904	1904	0
289	20240403	140500	213475350	1904	1904	1904	1904	48
290	20240403	140400	213383958	1903	1903	1903	1903	500
291	20240403	140300	212432458	1904	1904	1904	1904	0
292	20240403	140200	212432458	1904	1904	1904	1904	0
293	20240403	140100	212432458	1904	1904	1904	1904	331
294	20240403	140000	211802234	1905	1905	1905	1905	0
295	20240403	135900	211802234	1905	1905	1905	1905	11
296	20240403	135800	211781279	1905	1905	1905	1905	0
297	20240403	135700	211781279	1905	1905	1905	1905	0
298	20240403	135600	211781279	1905	1905	1905	1905	10
299	20240403	135500	211762229	1906	1906	1906	1906	0
300	20240403	135400	211762229	1906	1906	1906	1906	0
301	20240403	135300	211762229	1906	1906	1906	1906	164
302	20240403	135200	211449645	1906	1906	1906	1906	0
303	20240403	135100	211449645	1906	1906	1906	1906	0
304	20240403	135000	211449645	1906	1906	1906	1906	0
305	20240403	134900	211449645	1906	1906	1906	1906	0
306	20240403	134800	211449645	1906	1906	1906	1906	0
307	20240403	134700	211449645	1906	1906	1906	1906	0
308	20240403	134600	211449645	1906	1906	1906	1906	0
309	20240403	134500	211449645	1906	1906	1906	1906	0
310	20240403	134400	211449645	1906	1906	1906	1906	1
311	20240403	134300	211447739	1906	1906	1906	1906	2000
312	20240403	134200	207635739	1906	1906	1906	1906	101
313	20240403	134100	207443233	1906	1906	1906	1906	0
314	20240403	134000	207443233	1906	1906	1906	1906	0
315	20240403	133900	207443233	1906	1906	1906	1906	0
316	20240403	133800	207443233	1906	1906	1906	1906	0
317	20240403	133700	207443233	1906	1906	1906	1906	0
318	20240403	133600	207443233	1906	1906	1906	1906	0
319	20240403	133500	207443233	1906	1906	1906	1906	0
320	20240403	133400	207443233	1906	1906	1906	1906	0
321	20240403	133300	207443233	1906	1906	1906	1906	10
322	20240403	133200	207424173	1906	1906	1906	1906	0
323	20240403	133100	207424173	1906	1906	1906	1906	0
324	20240403	133000	207424173	1906	1906	1906	1906	0
325	20240403	132900	207424173	1906	1906	1906	1906	0
326	20240403	132800	207424173	1906	1906	1906	1906	0
327	20240403	132700	207424173	1906	1906	1906	1906	958
328	20240403	132600	205598225	1906	1906	1906	1906	0
329	20240403	132500	205598225	1906	1906	1906	1906	0
330	20240403	132400	205598225	1906	1906	1906	1906	0
331	20240403	132300	205598225	1906	1906	1906	1906	0
332	20240403	132200	205598225	1906	1906	1906	1906	0
333	20240403	132100	205598225	1906	1906	1906	1906	0
334	20240403	132000	205598225	1906	1906	1906	1906	0
335	20240403	131900	205598225	1906	1906	1906	1906	0
336	20240403	131800	205598225	1906	1906	1906	1906	411
337	20240403	131700	204814859	1905	1905	1905	1905	0
338	20240403	131600	204814859	1905	1905	1905	1905	0
339	20240403	131500	204814859	1905	1905	1905	1905	0
340	20240403	131400	204814859	1905	1905	1905	1905	0
341	20240403	131300	204814859	1905	1905	1905	1905	0
342	20240403	131200	204814859	1905	1905	1905	1905	0
343	20240403	131100	204814859	1905	1905	1905	1905	0
344	20240403	131000	204814859	1905	1905	1905	1905	0
345	20240403	130900	204814859	1905	1905	1905	1905	0
346	20240403	130800	204814859	1905	1905	1905	1905	0
347	20240403	130700	204814859	1905	1905	1905	1905	0
348	20240403	130600	204814859	1905	1905	1905	1905	0
349	20240403	130500	204814859	1905	1905	1905	1905	0
350	20240403	130400	204814859	1905	1905	1905	1905	0
351	20240403	130300	204814859	1905	1905	1905	1905	0
352	20240403	130200	204814859	1905	1905	1905	1905	0
353	20240403	130100	204814859	1905	1905	1905	1905	0
354	20240403	130000	204814859	1905	1905	1905	1905	35
355	20240403	125900	204748184	1912	1912	1912	1912	0
356	20240403	125800	204748184	1912	1912	1912	1912	0
357	20240403	125700	204748184	1912	1912	1912	1912	0
358	20240403	125600	204748184	1912	1912	1912	1912	0
359	20240403	125500	204748184	1912	1912	1912	1912	0
360	20240403	125400	204748184	1912	1912	1912	1912	0
361	20240403	125300	204748184	1912	1910	1912	1910	1667
362	20240403	125200	201562946	1905	1905	1905	1905	1700
363	20240403	125100	198324446	1905	1905	1905	1905	0
364	20240403	125000	198324446	1905	1905	1905	1905	48
365	20240403	124900	198233006	1905	1905	1905	1905	0
366	20240403	124800	198233006	1905	1905	1905	1905	0
367	20240403	124700	198233006	1905	1905	1905	1905	500
368	20240403	124600	197280506	1910	1910	1910	1910	0
369	20240403	124500	197280506	1910	1910	1910	1910	0
370	20240403	124400	197280506	1910	1910	1910	1910	0
371	20240403	124300	197280506	1910	1910	1910	1910	0
372	20240403	124200	197280506	1910	1910	1910	1910	0
373	20240403	124100	197280506	1910	1910	1910	1910	0
374	20240403	124000	197280506	1910	1910	1910	1910	0
375	20240403	123900	197280506	1910	1910	1910	1910	0
376	20240403	123800	197280506	1910	1910	1910	1910	0
377	20240403	123700	197280506	1910	1904	1910	1904	514
378	20240403	123600	196301844	1910	1910	1910	1910	0
379	20240403	123500	196301844	1910	1910	1910	1910	0
380	20240403	123400	196301844	1910	1910	1910	1910	0
381	20240403	123300	196301844	1910	1910	1910	1910	4
382	20240403	123200	196294204	1904	1904	1904	1904	0
383	20240403	123100	196294204	1904	1904	1904	1904	0
384	20240403	123000	196294204	1904	1904	1904	1904	0
385	20240403	122900	196294204	1904	1904	1904	1904	6
386	20240403	122800	196282780	1904	1904	1904	1904	6
387	20240403	122700	196271356	1904	1904	1904	1904	1
388	20240403	122600	196269452	1910	1910	1910	1910	2
389	20240403	122500	196265632	1904	1904	1904	1904	0
390	20240403	122400	196265632	1904	1904	1904	1904	0
391	20240403	122300	196265632	1904	1904	1904	1904	0
392	20240403	122200	196265632	1904	1904	1904	1904	0
393	20240403	122100	196265632	1904	1904	1904	1904	0
394	20240403	122000	196265632	1904	1904	1904	1904	0
395	20240403	121900	196265632	1904	1904	1904	1904	0
396	20240403	121800	196265632	1904	1904	1904	1904	1000
397	20240403	121700	194361632	1904	1904	1904	1904	1195
398	20240403	121600	192086352	1910	1910	1910	1910	0
399	20240403	121500	192086352	1910	1910	1910	1910	0
400	20240403	121400	192086352	1910	1910	1910	1910	0
401	20240403	121300	192086352	1910	1910	1910	1910	0
402	20240403	121200	192086352	1910	1910	1910	1910	0
403	20240403	121100	192086352	1910	1910	1910	1910	0
404	20240403	121000	192086352	1910	1910	1910	1910	0
405	20240403	120900	192086352	1910	1910	1910	1910	0
406	20240403	120800	192086352	1910	1910	1910	1910	0
407	20240403	120700	192086352	1910	1910	1910	1910	0
408	20240403	120600	192086352	1910	1910	1910	1910	0
409	20240403	120500	192086352	1910	1910	1910	1910	1
410	20240403	120400	192084442	1910	1910	1910	1910	0
411	20240403	120300	192084442	1910	1910	1910	1910	0
412	20240403	120200	192084442	1910	1910	1910	1910	0
413	20240403	120100	192084442	1910	1910	1910	1910	0
414	20240403	120000	192084442	1910	1910	1910	1910	0
415	20240403	115900	192084442	1910	1910	1910	1910	0
416	20240403	115800	192084442	1910	1910	1910	1910	0
417	20240403	115700	192084442	1910	1910	1910	1910	0
418	20240403	115600	192084442	1910	1910	1910	1910	0
419	20240403	115500	192084442	1910	1910	1910	1910	0
420	20240403	115400	192084442	1910	1910	1910	1910	0
421	20240403	115300	192084442	1910	1910	1910	1910	0
422	20240403	115200	192084442	1910	1910	1910	1910	0
423	20240403	115100	192084442	1910	1910	1910	1910	267
424	20240403	115000	191574472	1910	1910	1910	1910	3
425	20240403	114900	191568742	1911	1911	1911	1911	0
426	20240403	114800	191568742	1911	1911	1911	1911	0
427	20240403	114700	191568742	1911	1911	1911	1911	0
428	20240403	114600	191568742	1911	1911	1911	1911	0
429	20240403	114500	191568742	1911	1911	1911	1911	0
430	20240403	114400	191568742	1911	1911	1911	1911	1
431	20240403	114300	191566831	1912	1912	1912	1912	0
432	20240403	114200	191566831	1912	1911	1912	1911	4
433	20240403	114100	191559186	1912	1912	1912	1912	0
434	20240403	114000	191559186	1912	1912	1912	1912	0
435	20240403	113900	191559186	1912	1912	1912	1912	0
436	20240403	113800	191559186	1912	1912	1912	1912	0
437	20240403	113700	191559186	1912	1912	1912	1912	0
438	20240403	113600	191559186	1912	1912	1912	1912	0
439	20240403	113500	191559186	1912	1912	1912	1912	1
440	20240403	113400	191557274	1912	1912	1912	1912	0
441	20240403	113300	191557274	1912	1912	1912	1912	10
442	20240403	113200	191538154	1913	1913	1913	1913	0
443	20240403	113100	191538154	1913	1913	1913	1913	0
444	20240403	113000	191538154	1913	1913	1913	1913	0
445	20240403	112900	191538154	1913	1913	1913	1913	0
446	20240403	112800	191538154	1913	1913	1913	1913	0
447	20240403	112700	191538154	1913	1913	1913	1913	0
448	20240403	112600	191538154	1913	1913	1913	1913	0
449	20240403	112500	191538154	1913	1913	1913	1913	0
450	20240403	112400	191538154	1913	1913	1913	1913	0
451	20240403	112300	191538154	1913	1913	1913	1913	0
452	20240403	112200	191538154	1913	1913	1913	1913	0
453	20240403	112100	191538154	1913	1913	1913	1913	0
454	20240403	112000	191538154	1913	1913	1913	1913	0
455	20240403	111900	191538154	1913	1913	1913	1913	0
456	20240403	111800	191538154	1913	1913	1913	1913	0
457	20240403	111700	191538154	1913	1913	1913	1913	0
458	20240403	111600	191538154	1913	1913	1913	1913	0
459	20240403	111500	191538154	1913	1913	1913	1913	0
460	20240403	111400	191538154	1913	1913	1913	1913	0
461	20240403	111300	191538154	1913	1913	1913	1913	0
462	20240403	111200	191538154	1913	1912	1913	1912	51
463	20240403	111100	191440641	1912	1912	1912	1912	0
464	20240403	111000	191440641	1912	1912	1912	1912	0
465	20240403	110900	191440641	1912	1912	1912	1902	491
466	20240403	110800	190502259	1913	1913	1913	1913	0
467	20240403	110700	190502259	1913	1913	1913	1913	50
468	20240403	110600	190406609	1915	1915	1915	1915	0
469	20240403	110500	190406609	1915	1915	1915	1915	0
470	20240403	110400	190406609	1915	1915	1915	1915	0
471	20240403	110300	190406609	1915	1915	1915	1915	0
472	20240403	110200	190406609	1915	1905	1915	1905	2542
473	20240403	110100	185563679	1895	1900	1900	1895	3225
474	20240403	110000	179436209	1905	1905	1905	1905	0
475	20240403	105900	179436209	1905	1905	1905	1905	0
476	20240403	105800	179436209	1905	1905	1905	1905	0
477	20240403	105700	179436209	1905	1906	1906	1905	3247
478	20240403	105600	173248333	1906	1906	1906	1906	0
479	20240403	105500	173248333	1906	1906	1906	1906	247
480	20240403	105400	172777551	1916	1916	1916	1916	0
481	20240403	105300	172777551	1916	1916	1916	1916	1
482	20240403	105200	172775635	1909	1909	1909	1909	0
483	20240403	105100	172775635	1909	1909	1909	1909	0
484	20240403	105000	172775635	1909	1909	1909	1909	32
485	20240403	104900	172714547	1900	1895	1900	1895	5755
486	20240403	104800	161783588	1895	1894	1895	1894	3993
487	20240403	104700	154219148	1883	1889	1889	1883	69
488	20240403	104600	154089215	1883	1883	1883	1883	0
489	20240403	104500	154089215	1883	1883	1883	1883	0
490	20240403	104400	154089215	1883	1883	1883	1883	0
491	20240403	104300	154089215	1883	1883	1883	1883	0
492	20240403	104200	154089215	1883	1883	1883	1883	0
493	20240403	104100	154089215	1883	1883	1883	1883	0
494	20240403	104000	154089215	1883	1883	1883	1883	30
495	20240403	103900	154032725	1883	1892	1892	1883	1200
496	20240403	103800	151772583	1894	1894	1894	1894	0
497	20240403	103700	151772583	1894	1894	1894	1894	0
498	20240403	103600	151772583	1894	1894	1894	1894	33
499	20240403	103500	151710081	1894	1894	1894	1894	0
500	20240403	103400	151710081	1894	1894	1894	1894	0
501	20240403	103300	151710081	1894	1894	1894	1894	0
502	20240403	103200	151710081	1894	1894	1894	1894	0
503	20240403	103100	151710081	1894	1894	1894	1894	2
504	20240403	103000	151706293	1894	1894	1894	1894	0
505	20240403	102900	151706293	1894	1894	1894	1894	486
506	20240403	102800	150785809	1894	1894	1894	1894	2
507	20240403	102700	150782021	1895	1894	1895	1894	662
508	20240403	102600	149528031	1895	1893	1895	1893	2
509	20240403	102500	149524243	1883	1883	1883	1883	2
510	20240403	102400	149520477	1895	1895	1895	1895	0
511	20240403	102300	149520477	1895	1895	1895	1895	0
512	20240403	102200	149520477	1895	1895	1895	1895	0
513	20240403	102100	149520477	1895	1895	1895	1895	0
514	20240403	102000	149520477	1895	1895	1895	1895	1
515	20240403	101900	149518582	1886	1883	1886	1883	9591
516	20240403	101800	131448283	1883	1882	1883	1882	2
517	20240403	101700	131444518	1883	1883	1883	1883	0
518	20240403	101600	131444518	1883	1883	1883	1883	0
519	20240403	101500	131444518	1883	1883	1883	1883	0
520	20240403	101400	131444518	1883	1883	1883	1883	0
521	20240403	101300	131444518	1883	1883	1883	1883	0
522	20240403	101200	131444518	1883	1883	1883	1883	0
523	20240403	101100	131444518	1883	1883	1883	1883	0
524	20240403	101000	131444518	1883	1883	1883	1883	0
525	20240403	100900	131444518	1883	1883	1883	1883	0
526	20240403	100800	131444518	1883	1883	1883	1883	0
527	20240403	100700	131444518	1883	1883	1883	1883	0
528	20240403	100600	131444518	1883	1883	1883	1883	0
529	20240403	100500	131444518	1883	1883	1883	1883	10
530	20240403	100400	131425688	1883	1883	1883	1883	0
531	20240403	100300	131425688	1883	1883	1883	1883	0
532	20240403	100200	131425688	1883	1883	1883	1883	10
533	20240403	100100	131406858	1875	1875	1875	1875	0
534	20240403	100000	131406858	1875	1875	1875	1875	150
535	20240403	095900	131125608	1883	1883	1883	1883	0
536	20240403	095800	131125608	1883	1883	1883	1883	0
537	20240403	095700	131125608	1883	1883	1883	1883	0
538	20240403	095600	131125608	1883	1877	1883	1877	90
539	20240403	095500	130956630	1875	1875	1875	1875	0
540	20240403	095400	130956630	1875	1875	1875	1875	0
541	20240403	095300	130956630	1875	1875	1875	1875	0
542	20240403	095200	130956630	1875	1877	1877	1875	1000
543	20240403	095100	129081496	1878	1879	1879	1878	3782
544	20240403	095000	121977286	1880	1880	1880	1880	739
545	20240403	094900	120587966	1883	1883	1883	1883	0
546	20240403	094800	120587966	1883	1883	1883	1883	10
547	20240403	094700	120569136	1879	1879	1879	1879	0
548	20240403	094600	120569136	1879	1880	1880	1879	1162
549	20240403	094500	118384599	1880	1882	1882	1880	6439
550	20240403	094400	106275837	1883	1883	1883	1883	0
551	20240403	094300	106275837	1883	1883	1883	1883	0
552	20240403	094200	106275837	1883	1886	1886	1883	974
553	20240403	094100	104440484	1887	1887	1887	1887	0
554	20240403	094000	104440484	1887	1888	1888	1887	1124
555	20240403	093900	102318376	1889	1889	1889	1889	50
556	20240403	093800	102223926	1889	1889	1889	1889	1
557	20240403	093700	102222037	1889	1889	1889	1889	9
558	20240403	093600	102205036	1889	1889	1889	1889	270
559	20240403	093500	101695006	1889	1889	1889	1889	2000
560	20240403	093400	97917006	1889	1891	1891	1889	300
561	20240403	093300	97350301	1897	1899	1899	1897	173
562	20240403	093200	97021910	1897	1897	1897	1897	100
563	20240403	093100	96832210	1900	1901	1901	1900	5614
564	20240403	093000	86165333	1900	1901	1901	1900	5000
565	20240403	092900	76665332	1900	1900	1900	1900	0
566	20240403	092800	76665332	1900	1900	1900	1900	0
567	20240403	092700	76665332	1900	1900	1900	1900	2500
568	20240403	092600	71915332	1900	1896	1900	1896	10412
569	20240403	092500	52164866	1896	1896	1896	1896	2904
570	20240403	092400	46658882	1896	1896	1896	1896	0
571	20240403	092300	46658882	1896	1896	1896	1896	0
572	20240403	092200	46658882	1896	1896	1896	1896	1
573	20240403	092100	46656986	1897	1897	1897	1897	0
574	20240403	092000	46656986	1897	1897	1897	1897	0
575	20240403	091900	46656986	1897	1897	1897	1897	560
576	20240403	091800	45594666	1897	1897	1897	1897	0
577	20240403	091700	45594666	1897	1897	1897	1897	0
578	20240403	091600	45594666	1897	1897	1897	1897	0
579	20240403	091500	45594666	1897	1897	1897	1897	200
580	20240403	091400	45215266	1897	1896	1897	1896	1000
581	20240403	091300	43318581	1886	1883	1886	1883	2989
582	20240403	091200	37689100	1883	1886	1886	1883	1314
583	20240403	091100	35212403	1886	1886	1886	1886	15
584	20240403	091000	35184113	1886	1886	1886	1886	1116
585	20240403	090900	33079337	1886	1888	1888	1886	7578
586	20240403	090800	18778316	1888	1888	1888	1888	0
587	20240403	090700	18778316	1888	1888	1888	1888	2136
588	20240403	090600	14745548	1888	1888	1888	1888	111
589	20240403	090500	14535980	1888	1888	1888	1888	1
590	20240403	090400	14534092	1888	1888	1888	1888	1776
591	20240403	090300	11181004	1888	1888	1888	1888	141
592	20240403	090200	10914796	1888	1888	1888	1888	0
593	20240403	090100	10914796	1888	1888	1888	1888	0
594	20240403	090000	10914796	1888	1892	1892	1888	5769