KissMeData/011330/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	185200	257906214	1905	1905	1905	1905	2553
3	20240401	185100	257906214	1905	1905	1905	1905	0
4	20240401	185000	257906214	1905	1905	1905	1905	0
5	20240401	184900	257906214	1905	1905	1905	1905	0
6	20240401	184800	257906214	1905	1905	1905	1905	0
7	20240401	184700	257906214	1905	1905	1905	1905	0
8	20240401	184600	257906214	1905	1905	1905	1905	0
9	20240401	184500	257906214	1905	1905	1905	1905	0
10	20240401	184400	257906214	1905	1905	1905	1905	0
11	20240401	184300	257906214	1905	1905	1905	1905	0
12	20240401	184200	257906214	1905	1905	1905	1905	0
13	20240401	184100	257906214	1905	1905	1905	1905	0
14	20240401	184000	257906214	1905	1905	1905	1905	0
15	20240401	183900	257906214	1905	1905	1905	1905	0
16	20240401	183800	257906214	1905	1905	1905	1905	0
17	20240401	183700	257906214	1905	1905	1905	1905	0
18	20240401	183600	257906214	1905	1905	1905	1905	0
19	20240401	183500	257906214	1905	1905	1905	1905	0
20	20240401	183400	257906214	1905	1905	1905	1905	0
21	20240401	183300	257906214	1905	1905	1905	1905	0
22	20240401	183200	257906214	1905	1905	1905	1905	0
23	20240401	183100	257906214	1905	1905	1905	1905	0
24	20240401	183000	257906214	1905	1905	1905	1905	0
25	20240401	182900	257906214	1905	1905	1905	1905	0
26	20240401	182800	257906214	1905	1905	1905	1905	0
27	20240401	182700	257906214	1905	1905	1905	1905	0
28	20240401	182600	257906214	1905	1905	1905	1905	0
29	20240401	182500	257906214	1905	1905	1905	1905	0
30	20240401	182400	257906214	1905	1905	1905	1905	0
31	20240401	182300	257906214	1905	1905	1905	1905	0
32	20240401	182200	257906214	1905	1905	1905	1905	2553
33	20240401	182100	257906214	1905	1905	1905	1905	0
34	20240401	182000	257906214	1905	1905	1905	1905	0
35	20240401	181900	257906214	1905	1905	1905	1905	0
36	20240401	181800	257906214	1905	1905	1905	1905	0
37	20240401	181700	257906214	1905	1905	1905	1905	0
38	20240401	181600	257906214	1905	1905	1905	1905	0
39	20240401	181500	257906214	1905	1905	1905	1905	0
40	20240401	181400	257906214	1905	1905	1905	1905	0
41	20240401	181300	257906214	1905	1905	1905	1905	0
42	20240401	181200	257906214	1905	1905	1905	1905	0
43	20240401	181100	257906214	1905	1905	1905	1905	0
44	20240401	181000	257906214	1905	1905	1905	1905	0
45	20240401	180900	257906214	1905	1905	1905	1905	0
46	20240401	180800	257906214	1905	1905	1905	1905	0
47	20240401	180700	257906214	1905	1905	1905	1905	0
48	20240401	180600	257906214	1905	1905	1905	1905	0
49	20240401	180500	257906214	1905	1905	1905	1905	0
50	20240401	180400	257906214	1905	1905	1905	1905	0
51	20240401	180300	257906214	1905	1905	1905	1905	0
52	20240401	180200	257906214	1905	1905	1905	1905	0
53	20240401	180100	257906214	1905	1905	1905	1905	0
54	20240401	180000	257906214	1905	1905	1905	1905	0
55	20240401	175900	257906214	1905	1905	1905	1905	0
56	20240401	175800	257906214	1905	1905	1905	1905	0
57	20240401	175700	257906214	1905	1905	1905	1905	0
58	20240401	175600	257906214	1905	1905	1905	1905	0
59	20240401	175500	257906214	1905	1905	1905	1905	0
60	20240401	175400	257906214	1905	1905	1905	1905	0
61	20240401	175300	257906214	1905	1905	1905	1905	0
62	20240401	175200	257906214	1905	1905	1905	1905	2553
63	20240401	175100	257906214	1905	1905	1905	1905	0
64	20240401	175000	257906214	1905	1905	1905	1905	0
65	20240401	174900	257906214	1905	1905	1905	1905	0
66	20240401	174800	257906214	1905	1905	1905	1905	0
67	20240401	174700	257906214	1905	1905	1905	1905	0
68	20240401	174600	257906214	1905	1905	1905	1905	0
69	20240401	174500	257906214	1905	1905	1905	1905	0
70	20240401	174400	257906214	1905	1905	1905	1905	0
71	20240401	174300	257906214	1905	1905	1905	1905	0
72	20240401	174200	257906214	1905	1905	1905	1905	0
73	20240401	174100	257906214	1905	1905	1905	1905	0
74	20240401	174000	257906214	1905	1905	1905	1905	0
75	20240401	173900	257906214	1905	1905	1905	1905	0
76	20240401	173800	257906214	1905	1905	1905	1905	0
77	20240401	173700	257906214	1905	1905	1905	1905	0
78	20240401	173600	257906214	1905	1905	1905	1905	0
79	20240401	173500	257906214	1905	1905	1905	1905	0
80	20240401	173400	257906214	1905	1905	1905	1905	0
81	20240401	173300	257906214	1905	1905	1905	1905	0
82	20240401	173200	257906214	1905	1905	1905	1905	0
83	20240401	173100	257906214	1905	1905	1905	1905	0
84	20240401	173000	257906214	1905	1905	1905	1905	0
85	20240401	172900	257906214	1905	1905	1905	1905	0
86	20240401	172800	257906214	1905	1905	1905	1905	0
87	20240401	172700	257906214	1905	1905	1905	1905	0
88	20240401	172600	257906214	1905	1905	1905	1905	0
89	20240401	172500	257906214	1905	1905	1905	1905	0
90	20240401	172400	257906214	1905	1905	1905	1905	0
91	20240401	172300	257906214	1905	1905	1905	1905	0
92	20240401	172200	257906214	1905	1905	1905	1905	2553
93	20240401	172100	257906214	1905	1905	1905	1905	0
94	20240401	172000	257906214	1905	1905	1905	1905	0
95	20240401	171900	257906214	1905	1905	1905	1905	0
96	20240401	171800	257906214	1905	1905	1905	1905	0
97	20240401	171700	257906214	1905	1905	1905	1905	0
98	20240401	171600	257906214	1905	1905	1905	1905	0
99	20240401	171500	257906214	1905	1905	1905	1905	0
100	20240401	171400	257906214	1905	1905	1905	1905	0
101	20240401	171300	257906214	1905	1905	1905	1905	0
102	20240401	171200	257906214	1905	1905	1905	1905	0
103	20240401	171100	257906214	1905	1905	1905	1905	0
104	20240401	171000	257906214	1905	1905	1905	1905	0
105	20240401	170900	257906214	1905	1905	1905	1905	0
106	20240401	170800	257906214	1905	1905	1905	1905	0
107	20240401	170700	257906214	1905	1905	1905	1905	0
108	20240401	170600	257906214	1905	1905	1905	1905	0
109	20240401	170500	257906214	1905	1905	1905	1905	0
110	20240401	170400	257906214	1905	1905	1905	1905	0
111	20240401	170300	257906214	1905	1905	1905	1905	0
112	20240401	170200	257906214	1905	1905	1905	1905	0
113	20240401	170100	257906214	1905	1905	1905	1905	0
114	20240401	170000	257906214	1905	1905	1905	1905	0
115	20240401	165900	257906214	1905	1905	1905	1905	0
116	20240401	165800	257906214	1905	1905	1905	1905	0
117	20240401	165700	257906214	1905	1905	1905	1905	0
118	20240401	165600	257906214	1905	1905	1905	1905	0
119	20240401	165500	257906214	1905	1905	1905	1905	0
120	20240401	165400	257906214	1905	1905	1905	1905	0
121	20240401	165300	257906214	1905	1905	1905	1905	0
122	20240401	165200	257906214	1905	1905	1905	1905	2553
123	20240401	165100	257906214	1905	1905	1905	1905	0
124	20240401	165000	257906214	1905	1905	1905	1905	0
125	20240401	164900	257906214	1905	1905	1905	1905	0
126	20240401	164800	257906214	1905	1905	1905	1905	0
127	20240401	164700	257906214	1905	1905	1905	1905	0
128	20240401	164600	257906214	1905	1905	1905	1905	0
129	20240401	164500	257906214	1905	1905	1905	1905	0
130	20240401	164400	257906214	1905	1905	1905	1905	0
131	20240401	164300	257906214	1905	1905	1905	1905	0
132	20240401	164200	257906214	1905	1905	1905	1905	0
133	20240401	164100	257906214	1905	1905	1905	1905	0
134	20240401	164000	257906214	1905	1905	1905	1905	0
135	20240401	163900	257906214	1905	1905	1905	1905	0
136	20240401	163800	257906214	1905	1905	1905	1905	0
137	20240401	163700	257906214	1905	1905	1905	1905	0
138	20240401	163600	257906214	1905	1905	1905	1905	0
139	20240401	163500	257906214	1905	1905	1905	1905	0
140	20240401	163400	257906214	1905	1905	1905	1905	0
141	20240401	163300	257906214	1905	1905	1905	1905	0
142	20240401	163200	257906214	1905	1905	1905	1905	0
143	20240401	163100	257906214	1905	1905	1905	1905	0
144	20240401	163000	257906214	1905	1905	1905	1905	0
145	20240401	162900	257906214	1905	1905	1905	1905	0
146	20240401	162800	257906214	1905	1905	1905	1905	0
147	20240401	162700	257906214	1905	1905	1905	1905	0
148	20240401	162600	257906214	1905	1905	1905	1905	0
149	20240401	162500	257906214	1905	1905	1905	1905	0
150	20240401	162400	257906214	1905	1905	1905	1905	0
151	20240401	162300	257906214	1905	1905	1905	1905	0
152	20240401	162200	257906214	1905	1905	1905	1905	2553
153	20240401	162100	257906214	1905	1905	1905	1905	0
154	20240401	162000	257906214	1905	1905	1905	1905	0
155	20240401	161900	257906214	1905	1905	1905	1905	0
156	20240401	161800	257906214	1905	1905	1905	1905	0
157	20240401	161700	257906214	1905	1905	1905	1905	0
158	20240401	161600	257906214	1905	1905	1905	1905	0
159	20240401	161500	257906214	1905	1905	1905	1905	0
160	20240401	161400	257906214	1905	1905	1905	1905	0
161	20240401	161300	257906214	1905	1905	1905	1905	0
162	20240401	161200	257906214	1905	1905	1905	1905	0
163	20240401	161100	257906214	1905	1905	1905	1905	0
164	20240401	161000	257906214	1905	1905	1905	1905	0
165	20240401	160900	257906214	1905	1905	1905	1905	0
166	20240401	160800	257906214	1905	1905	1905	1905	0
167	20240401	160700	257906214	1905	1905	1905	1905	0
168	20240401	160600	257906214	1905	1905	1905	1905	0
169	20240401	160500	257906214	1905	1905	1905	1905	0
170	20240401	160400	257906214	1905	1905	1905	1905	0
171	20240401	160300	257906214	1905	1905	1905	1905	0
172	20240401	160200	257906214	1905	1905	1905	1905	0
173	20240401	160100	257906214	1905	1905	1905	1905	0
174	20240401	160000	257906214	1905	1905	1905	1905	0
175	20240401	155900	257906214	1905	1905	1905	1905	0
176	20240401	155800	257906214	1905	1905	1905	1905	0
177	20240401	155700	257906214	1905	1905	1905	1905	0
178	20240401	155600	257906214	1905	1905	1905	1905	0
179	20240401	155500	257906214	1905	1905	1905	1905	0
180	20240401	155400	257906214	1905	1905	1905	1905	0
181	20240401	155300	257906214	1905	1905	1905	1905	0
182	20240401	155200	257906214	1905	1905	1905	1905	2553
183	20240401	155100	257906214	1905	1905	1905	1905	0
184	20240401	155000	257906214	1905	1905	1905	1905	0
185	20240401	154900	257906214	1905	1905	1905	1905	0
186	20240401	154800	257906214	1905	1905	1905	1905	0
187	20240401	154700	257906214	1905	1905	1905	1905	0
188	20240401	154600	257906214	1905	1905	1905	1905	0
189	20240401	154500	257906214	1905	1905	1905	1905	0
190	20240401	154400	257906214	1905	1905	1905	1905	0
191	20240401	154300	257906214	1905	1905	1905	1905	0
192	20240401	154200	257906214	1905	1905	1905	1905	0
193	20240401	154100	257906214	1905	1905	1905	1905	0
194	20240401	154000	257906214	1905	1905	1905	1905	0
195	20240401	153900	257906214	1905	1905	1905	1905	0
196	20240401	153800	257906214	1905	1905	1905	1905	0
197	20240401	153700	257906214	1905	1905	1905	1905	0
198	20240401	153600	257906214	1905	1905	1905	1905	0
199	20240401	153500	257906214	1905	1905	1905	1905	0
200	20240401	153400	257906214	1905	1905	1905	1905	0
201	20240401	153300	257906214	1905	1905	1905	1905	0
202	20240401	153200	257906214	1905	1905	1905	1905	0
203	20240401	153100	257906214	1905	1905	1905	1905	0
204	20240401	153000	257906214	1905	1905	1905	1905	2553
205	20240401	152900	253042749	1903	1903	1903	1903	0
206	20240401	152800	253042749	1903	1903	1903	1903	0
207	20240401	152700	253042749	1903	1903	1903	1903	0
208	20240401	152600	253042749	1903	1903	1903	1903	0
209	20240401	152500	253042749	1903	1903	1903	1903	0
210	20240401	152400	253042749	1903	1903	1903	1903	0
211	20240401	152300	253042749	1903	1903	1903	1903	0
212	20240401	152200	253042749	1903	1903	1903	1903	0
213	20240401	152100	253042749	1903	1903	1903	1903	0
214	20240401	152000	253042749	1903	1903	1903	1903	0
215	20240401	151900	253042749	1903	1903	1903	1903	0
216	20240401	151800	253042749	1903	1902	1903	1902	2000
217	20240401	151700	249237749	1901	1901	1901	1901	0
218	20240401	151600	249237749	1901	1901	1901	1901	0
219	20240401	151500	249237749	1901	1901	1901	1901	1
220	20240401	151400	249235848	1901	1901	1901	1901	0
221	20240401	151300	249235848	1901	1901	1901	1901	0
222	20240401	151200	249235848	1901	1901	1901	1901	0
223	20240401	151100	249235848	1901	1901	1901	1901	0
224	20240401	151000	249235848	1901	1900	1901	1900	1126
225	20240401	150900	247095448	1898	1898	1898	1898	0
226	20240401	150800	247095448	1898	1899	1899	1898	2000
227	20240401	150700	243299443	1899	1900	1900	1899	2874
228	20240401	150600	237840843	1900	1900	1900	1900	0
229	20240401	150500	237840843	1900	1900	1900	1900	3000
230	20240401	150400	232140843	1900	1900	1900	1900	3000
231	20240401	150300	226440843	1900	1900	1900	1900	0
232	20240401	150200	226440843	1900	1900	1900	1900	0
233	20240401	150100	226440843	1900	1900	1900	1900	0
234	20240401	150000	226440843	1900	1900	1900	1900	0
235	20240401	145900	226440843	1900	1900	1900	1900	0
236	20240401	145800	226440843	1900	1900	1900	1900	0
237	20240401	145700	226440843	1900	1900	1900	1900	0
238	20240401	145600	226440843	1900	1900	1900	1900	0
239	20240401	145500	226440843	1900	1900	1900	1900	0
240	20240401	145400	226440843	1900	1900	1900	1900	0
241	20240401	145300	226440843	1900	1900	1900	1900	2
242	20240401	145200	226437043	1900	1900	1900	1900	0
243	20240401	145100	226437043	1900	1900	1900	1900	0
244	20240401	145000	226437043	1900	1900	1900	1900	0
245	20240401	144900	226437043	1900	1900	1900	1900	0
246	20240401	144800	226437043	1900	1900	1900	1900	0
247	20240401	144700	226437043	1900	1900	1900	1900	0
248	20240401	144600	226437043	1900	1900	1900	1900	0
249	20240401	144500	226437043	1900	1900	1900	1900	0
250	20240401	144400	226437043	1900	1900	1900	1900	0
251	20240401	144300	226437043	1900	1900	1900	1900	0
252	20240401	144200	226437043	1900	1900	1900	1900	0
253	20240401	144100	226437043	1900	1900	1900	1900	0
254	20240401	144000	226437043	1900	1900	1900	1900	0
255	20240401	143900	226437043	1900	1900	1900	1900	0
256	20240401	143800	226437043	1900	1900	1900	1900	1000
257	20240401	143700	224537043	1905	1905	1905	1905	0
258	20240401	143600	224537043	1905	1905	1905	1905	0
259	20240401	143500	224537043	1905	1905	1905	1905	2
260	20240401	143400	224533233	1907	1907	1907	1907	25
261	20240401	143300	224485558	1908	1908	1908	1908	0
262	20240401	143200	224485558	1908	1908	1908	1908	0
263	20240401	143100	224485558	1908	1908	1908	1908	0
264	20240401	143000	224485558	1908	1908	1908	1908	0
265	20240401	142900	224485558	1908	1908	1908	1908	1
266	20240401	142800	224483650	1901	1901	1901	1901	550
267	20240401	142700	223438100	1901	1901	1901	1901	1948
268	20240401	142600	219734952	1901	1901	1901	1901	1102
269	20240401	142500	217640050	1901	1901	1901	1901	0
270	20240401	142400	217640050	1901	1902	1902	1901	2000
271	20240401	142300	213837950	1901	1901	1901	1901	0
272	20240401	142200	213837950	1901	1901	1901	1901	0
273	20240401	142100	213837950	1901	1901	1901	1901	0
274	20240401	142000	213837950	1901	1901	1901	1901	0
275	20240401	141900	213837950	1901	1901	1901	1901	0
276	20240401	141800	213837950	1901	1901	1901	1901	0
277	20240401	141700	213837950	1901	1901	1901	1901	0
278	20240401	141600	213837950	1901	1901	1901	1901	0
279	20240401	141500	213837950	1901	1901	1901	1901	157
280	20240401	141400	213539493	1909	1909	1909	1909	0
281	20240401	141300	213539493	1909	1909	1909	1909	0
282	20240401	141200	213539493	1909	1909	1909	1909	2
283	20240401	141100	213535675	1909	1909	1909	1909	0
284	20240401	141000	213535675	1909	1909	1909	1909	4
285	20240401	140900	213528039	1909	1909	1909	1909	0
286	20240401	140800	213528039	1909	1909	1909	1909	0
287	20240401	140700	213528039	1909	1909	1909	1909	0
288	20240401	140600	213528039	1909	1909	1909	1909	0
289	20240401	140500	213528039	1909	1909	1909	1909	0
290	20240401	140400	213528039	1909	1909	1909	1909	6
291	20240401	140300	213516585	1900	1900	1900	1900	0
292	20240401	140200	213516585	1900	1900	1900	1900	0
293	20240401	140100	213516585	1900	1900	1900	1900	0
294	20240401	140000	213516585	1900	1900	1900	1900	0
295	20240401	135900	213516585	1900	1900	1900	1900	0
296	20240401	135800	213516585	1900	1900	1900	1900	0
297	20240401	135700	213516585	1900	1900	1900	1900	0
298	20240401	135600	213516585	1900	1900	1900	1900	0
299	20240401	135500	213516585	1900	1900	1900	1900	0
300	20240401	135400	213516585	1900	1900	1900	1900	0
301	20240401	135300	213516585	1900	1900	1900	1900	0
302	20240401	135200	213516585	1900	1902	1902	1900	1000
303	20240401	135100	211615463	1902	1902	1902	1902	0
304	20240401	135000	211615463	1902	1902	1902	1902	0
305	20240401	134900	211615463	1902	1902	1902	1902	0
306	20240401	134800	211615463	1902	1902	1902	1902	0
307	20240401	134700	211615463	1902	1902	1902	1902	0
308	20240401	134600	211615463	1902	1902	1902	1902	0
309	20240401	134500	211615463	1902	1902	1902	1902	0
310	20240401	134400	211615463	1902	1903	1903	1902	924
311	20240401	134300	209858006	1903	1903	1903	1903	0
312	20240401	134200	209858006	1903	1903	1903	1903	0
313	20240401	134100	209858006	1903	1903	1903	1903	0
314	20240401	134000	209858006	1903	1903	1903	1903	0
315	20240401	133900	209858006	1903	1903	1903	1903	0
316	20240401	133800	209858006	1903	1903	1903	1903	0
317	20240401	133700	209858006	1903	1903	1903	1903	0
318	20240401	133600	209858006	1903	1903	1903	1903	0
319	20240401	133500	209858006	1903	1903	1903	1903	0
320	20240401	133400	209858006	1903	1903	1903	1903	0
321	20240401	133300	209858006	1903	1903	1903	1903	0
322	20240401	133200	209858006	1903	1903	1903	1903	0
323	20240401	133100	209858006	1903	1903	1903	1903	0
324	20240401	133000	209858006	1903	1903	1903	1903	0
325	20240401	132900	209858006	1903	1903	1903	1903	0
326	20240401	132800	209858006	1903	1903	1903	1903	0
327	20240401	132700	209858006	1903	1903	1903	1903	0
328	20240401	132600	209858006	1903	1903	1903	1903	0
329	20240401	132500	209858006	1903	1903	1903	1903	0
330	20240401	132400	209858006	1903	1903	1903	1903	0
331	20240401	132300	209858006	1903	1903	1903	1903	0
332	20240401	132200	209858006	1903	1903	1903	1903	0
333	20240401	132100	209858006	1903	1903	1903	1903	0
334	20240401	132000	209858006	1903	1903	1903	1903	0
335	20240401	131900	209858006	1903	1903	1903	1903	1
336	20240401	131800	209856103	1903	1903	1903	1903	0
337	20240401	131700	209856103	1903	1903	1903	1903	0
338	20240401	131600	209856103	1903	1903	1903	1903	0
339	20240401	131500	209856103	1903	1903	1903	1903	0
340	20240401	131400	209856103	1903	1903	1903	1903	4500
341	20240401	131300	201292603	1897	1897	1897	1897	0
342	20240401	131200	201292603	1897	1897	1897	1897	0
343	20240401	131100	201292603	1897	1897	1897	1897	0
344	20240401	131000	201292603	1897	1897	1897	1897	0
345	20240401	130900	201292603	1897	1897	1897	1897	0
346	20240401	130800	201292603	1897	1897	1897	1897	0
347	20240401	130700	201292603	1897	1897	1897	1897	0
348	20240401	130600	201292603	1897	1897	1897	1897	0
349	20240401	130500	201292603	1897	1897	1897	1897	0
350	20240401	130400	201292603	1897	1897	1897	1897	0
351	20240401	130300	201292603	1897	1897	1897	1897	0
352	20240401	130200	201292603	1897	1897	1897	1897	0
353	20240401	130100	201292603	1897	1897	1897	1897	10000
354	20240401	130000	182322603	1897	1897	1897	1897	0
355	20240401	125900	182322603	1897	1897	1897	1897	0
356	20240401	125800	182322603	1897	1897	1897	1897	0
357	20240401	125700	182322603	1897	1897	1897	1897	0
358	20240401	125600	182322603	1897	1897	1897	1897	0
359	20240401	125500	182322603	1897	1897	1897	1897	0
360	20240401	125400	182322603	1897	1897	1897	1897	0
361	20240401	125300	182322603	1897	1897	1897	1897	0
362	20240401	125200	182322603	1897	1897	1897	1897	0
363	20240401	125100	182322603	1897	1897	1897	1897	0
364	20240401	125000	182322603	1897	1897	1897	1897	0
365	20240401	124900	182322603	1897	1897	1897	1897	0
366	20240401	124800	182322603	1897	1902	1902	1897	33951
367	20240401	124700	117822079	1902	1902	1902	1902	0
368	20240401	124600	117822079	1902	1902	1902	1902	0
369	20240401	124500	117822079	1902	1902	1902	1902	0
370	20240401	124400	117822079	1902	1902	1902	1902	166
371	20240401	124300	117506347	1902	1902	1902	1902	0
372	20240401	124200	117506347	1902	1902	1902	1902	25
373	20240401	124100	117458797	1902	1902	1902	1902	0
374	20240401	124000	117458797	1902	1902	1902	1902	0
375	20240401	123900	117458797	1902	1902	1902	1902	0
376	20240401	123800	117458797	1902	1902	1902	1902	3
377	20240401	123700	117453091	1902	1902	1902	1902	0
378	20240401	123600	117453091	1902	1902	1902	1902	0
379	20240401	123500	117453091	1902	1902	1902	1902	0
380	20240401	123400	117453091	1902	1902	1902	1902	1918
381	20240401	123300	113805055	1902	1902	1902	1902	0
382	20240401	123200	113805055	1902	1902	1902	1902	0
383	20240401	123100	113805055	1902	1902	1902	1902	0
384	20240401	123000	113805055	1902	1902	1902	1902	0
385	20240401	122900	113805055	1902	1902	1902	1902	0
386	20240401	122800	113805055	1902	1902	1902	1902	1
387	20240401	122700	113803153	1902	1902	1902	1902	176
388	20240401	122600	113468401	1903	1903	1903	1903	0
389	20240401	122500	113468401	1903	1903	1903	1903	0
390	20240401	122400	113468401	1903	1903	1903	1903	0
391	20240401	122300	113468401	1903	1903	1903	1903	126
392	20240401	122200	113228623	1903	1903	1903	1903	4000
393	20240401	122100	105616623	1903	1903	1903	1903	0
394	20240401	122000	105616623	1903	1903	1903	1903	0
395	20240401	121900	105616623	1903	1903	1903	1903	0
396	20240401	121800	105616623	1903	1903	1903	1903	0
397	20240401	121700	105616623	1903	1903	1903	1903	0
398	20240401	121600	105616623	1903	1903	1903	1903	0
399	20240401	121500	105616623	1903	1903	1903	1903	0
400	20240401	121400	105616623	1903	1903	1903	1903	0
401	20240401	121300	105616623	1903	1903	1903	1903	0
402	20240401	121200	105616623	1903	1903	1903	1903	0
403	20240401	121100	105616623	1903	1903	1903	1903	0
404	20240401	121000	105616623	1903	1903	1903	1903	0
405	20240401	120900	105616623	1903	1903	1903	1903	0
406	20240401	120800	105616623	1903	1903	1903	1903	0
407	20240401	120700	105616623	1903	1903	1903	1903	0
408	20240401	120600	105616623	1903	1903	1903	1903	0
409	20240401	120500	105616623	1903	1903	1903	1903	1000
410	20240401	120400	103713623	1902	1902	1902	1902	0
411	20240401	120300	103713623	1902	1902	1902	1902	0
412	20240401	120200	103713623	1902	1902	1902	1902	0
413	20240401	120100	103713623	1902	1902	1902	1902	0
414	20240401	120000	103713623	1902	1902	1902	1902	0
415	20240401	115900	103713623	1902	1902	1902	1902	0
416	20240401	115800	103713623	1902	1902	1902	1902	0
417	20240401	115700	103713623	1902	1902	1902	1902	0
418	20240401	115600	103713623	1902	1902	1902	1902	374
419	20240401	115500	103002275	1902	1902	1902	1902	0
420	20240401	115400	103002275	1902	1902	1902	1902	0
421	20240401	115300	103002275	1902	1902	1902	1902	0
422	20240401	115200	103002275	1902	1902	1902	1902	0
423	20240401	115100	103002275	1902	1902	1902	1902	0
424	20240401	115000	103002275	1902	1902	1902	1902	0
425	20240401	114900	103002275	1902	1902	1902	1902	1
426	20240401	114800	103000373	1902	1902	1902	1902	0
427	20240401	114700	103000373	1902	1909	1909	1902	5550
428	20240401	114600	92440171	1904	1904	1904	1904	1
429	20240401	114500	92438267	1905	1905	1905	1905	2500
430	20240401	114400	87675767	1905	1905	1905	1905	0
431	20240401	114300	87675767	1905	1905	1905	1905	0
432	20240401	114200	87675767	1905	1905	1905	1905	0
433	20240401	114100	87675767	1905	1905	1905	1905	1
434	20240401	114000	87673862	1905	1905	1905	1905	74
435	20240401	113900	87532892	1904	1904	1904	1904	0
436	20240401	113800	87532892	1904	1904	1904	1904	0
437	20240401	113700	87532892	1904	1904	1904	1904	0
438	20240401	113600	87532892	1904	1904	1904	1904	0
439	20240401	113500	87532892	1904	1904	1904	1904	109
440	20240401	113400	87325356	1904	1904	1904	1904	0
441	20240401	113300	87325356	1904	1904	1904	1904	0
442	20240401	113200	87325356	1904	1904	1904	1904	0
443	20240401	113100	87325356	1904	1904	1904	1904	0
444	20240401	113000	87325356	1904	1904	1904	1904	0
445	20240401	112900	87325356	1904	1904	1904	1904	51
446	20240401	112800	87228252	1904	1904	1904	1904	0
447	20240401	112700	87228252	1904	1904	1904	1904	1929
448	20240401	112600	83555436	1904	1904	1904	1904	380
449	20240401	112500	82831916	1904	1904	1904	1904	0
450	20240401	112400	82831916	1904	1904	1904	1904	0
451	20240401	112300	82831916	1904	1904	1904	1904	0
452	20240401	112200	82831916	1904	1904	1904	1904	0
453	20240401	112100	82831916	1904	1904	1904	1904	0
454	20240401	112000	82831916	1904	1904	1904	1904	0
455	20240401	111900	82831916	1904	1904	1904	1904	0
456	20240401	111800	82831916	1904	1904	1904	1904	0
457	20240401	111700	82831916	1904	1904	1904	1904	0
458	20240401	111600	82831916	1904	1904	1904	1904	0
459	20240401	111500	82831916	1904	1908	1908	1904	1600
460	20240401	111400	79781822	1907	1907	1907	1907	0
461	20240401	111300	79781822	1907	1907	1907	1907	0
462	20240401	111200	79781822	1907	1907	1907	1907	0
463	20240401	111100	79781822	1907	1907	1907	1907	0
464	20240401	111000	79781822	1907	1907	1907	1907	0
465	20240401	110900	79781822	1907	1907	1907	1907	0
466	20240401	110800	79781822	1907	1907	1907	1907	0
467	20240401	110700	79781822	1907	1907	1907	1907	0
468	20240401	110600	79781822	1907	1907	1907	1907	0
469	20240401	110500	79781822	1907	1907	1907	1907	0
470	20240401	110400	79781822	1907	1907	1907	1907	30
471	20240401	110300	79724612	1907	1907	1907	1907	1
472	20240401	110200	79722705	1907	1907	1907	1907	0
473	20240401	110100	79722705	1907	1907	1907	1907	0
474	20240401	110000	79722705	1907	1909	1909	1907	124
475	20240401	105900	79486235	1908	1908	1908	1908	44
476	20240401	105800	79402283	1909	1909	1909	1909	0
477	20240401	105700	79402283	1909	1909	1909	1909	0
478	20240401	105600	79402283	1909	1909	1909	1909	26
479	20240401	105500	79352649	1916	1916	1916	1916	0
480	20240401	105400	79352649	1916	1916	1916	1916	0
481	20240401	105300	79352649	1916	1916	1916	1916	0
482	20240401	105200	79352649	1916	1916	1916	1916	0
483	20240401	105100	79352649	1916	1916	1916	1916	0
484	20240401	105000	79352649	1916	1916	1916	1916	0
485	20240401	104900	79352649	1916	1916	1916	1916	0
486	20240401	104800	79352649	1916	1916	1916	1916	0
487	20240401	104700	79352649	1916	1916	1916	1916	1
488	20240401	104600	79350733	1917	1917	1917	1917	0
489	20240401	104500	79350733	1917	1917	1917	1917	0
490	20240401	104400	79350733	1917	1917	1917	1917	0
491	20240401	104300	79350733	1917	1917	1917	1917	100
492	20240401	104200	79159033	1917	1917	1917	1917	0
493	20240401	104100	79159033	1917	1917	1917	1917	0
494	20240401	104000	79159033	1917	1917	1917	1917	0
495	20240401	103900	79159033	1917	1917	1917	1917	0
496	20240401	103800	79159033	1917	1917	1917	1917	0
497	20240401	103700	79159033	1917	1917	1917	1917	0
498	20240401	103600	79159033	1917	1917	1917	1917	0
499	20240401	103500	79159033	1917	1917	1917	1917	1
500	20240401	103400	79157116	1908	1908	1908	1908	0
501	20240401	103300	79157116	1908	1908	1908	1908	0
502	20240401	103200	79157116	1908	1908	1908	1908	40
503	20240401	103100	79080796	1908	1908	1908	1908	6
504	20240401	103000	79069348	1918	1918	1918	1918	0
505	20240401	102900	79069348	1918	1918	1918	1918	0
506	20240401	102800	79069348	1918	1918	1918	1918	4
507	20240401	102700	79061676	1918	1918	1918	1918	0
508	20240401	102600	79061676	1918	1918	1918	1918	10
509	20240401	102500	79042496	1918	1918	1918	1918	0
510	20240401	102400	79042496	1918	1918	1918	1918	0
511	20240401	102300	79042496	1918	1918	1918	1918	10
512	20240401	102200	79023316	1918	1918	1918	1918	0
513	20240401	102100	79023316	1918	1918	1918	1918	0
514	20240401	102000	79023316	1918	1918	1918	1918	0
515	20240401	101900	79023316	1918	1918	1918	1918	1
516	20240401	101800	79021398	1919	1919	1919	1919	4
517	20240401	101700	79013722	1919	1919	1919	1919	0
518	20240401	101600	79013722	1919	1919	1919	1919	0
519	20240401	101500	79013722	1919	1919	1919	1919	0
520	20240401	101400	79013722	1919	1919	1919	1919	0
521	20240401	101300	79013722	1919	1919	1919	1919	0
522	20240401	101200	79013722	1919	1919	1919	1919	0
523	20240401	101100	79013722	1919	1919	1919	1919	0
524	20240401	101000	79013722	1919	1919	1919	1919	1
525	20240401	100900	79011803	1919	1919	1919	1919	0
526	20240401	100800	79011803	1919	1919	1919	1919	0
527	20240401	100700	79011803	1919	1919	1919	1919	10
528	20240401	100600	78992613	1920	1920	1920	1920	0
529	20240401	100500	78992613	1920	1920	1920	1920	0
530	20240401	100400	78992613	1920	1920	1920	1920	0
531	20240401	100300	78992613	1920	1920	1920	1920	0
532	20240401	100200	78992613	1920	1920	1920	1920	0
533	20240401	100100	78992613	1920	1920	1920	1920	0
534	20240401	100000	78992613	1920	1920	1920	1920	0
535	20240401	095900	78992613	1920	1920	1920	1920	2
536	20240401	095800	78988773	1920	1920	1920	1920	0
537	20240401	095700	78988773	1920	1915	1920	1915	1013
538	20240401	095600	77048873	1915	1915	1915	1915	8
539	20240401	095500	77033553	1915	1911	1915	1910	2000
540	20240401	095400	73208422	1910	1915	1915	1910	3000
541	20240401	095300	67472674	1920	1920	1920	1920	1000
542	20240401	095200	65552674	1920	1920	1920	1920	142
543	20240401	095100	65280034	1920	1920	1920	1920	0
544	20240401	095000	65280034	1920	1920	1920	1920	0
545	20240401	094900	65280034	1920	1920	1920	1920	166
546	20240401	094800	64961314	1920	1920	1920	1920	9
547	20240401	094700	64944034	1920	1920	1920	1920	1489
548	20240401	094600	62085154	1920	1920	1920	1920	0
549	20240401	094500	62085154	1920	1920	1920	1920	315
550	20240401	094400	61480354	1920	1920	1921	1920	1003
551	20240401	094300	59554582	1920	1920	1920	1920	1000
552	20240401	094200	57634582	1920	1920	1920	1920	0
553	20240401	094100	57634582	1920	1920	1920	1920	0
554	20240401	094000	57634582	1920	1916	1920	1916	965
555	20240401	093900	55782234	1916	1910	1916	1910	788
556	20240401	093800	54273718	1910	1909	1910	1909	7027
557	20240401	093700	40859170	1902	1902	1902	1902	1500
558	20240401	093600	38006170	1902	1902	1902	1902	0
559	20240401	093500	38006170	1902	1902	1902	1902	1000
560	20240401	093400	36104170	1902	1902	1902	1902	1000
561	20240401	093300	34202170	1902	1902	1902	1902	49
562	20240401	093200	34108972	1902	1901	1903	1901	3000
563	20240401	093100	28403840	1900	1900	1900	1900	0
564	20240401	093000	28403840	1900	1900	1900	1900	0
565	20240401	092900	28403840	1900	1899	1900	1899	1104
566	20240401	092800	26307130	1888	1888	1888	1888	0
567	20240401	092700	26307130	1888	1888	1888	1888	0
568	20240401	092600	26307130	1888	1890	1890	1888	643
569	20240401	092500	25093142	1888	1888	1888	1888	0
570	20240401	092400	25093142	1888	1888	1888	1888	0
571	20240401	092300	25093142	1888	1889	1889	1888	1000
572	20240401	092200	23204580	1888	1888	1888	1888	1967
573	20240401	092100	19490884	1888	1888	1888	1888	0
574	20240401	092000	19490884	1888	1888	1888	1888	9
575	20240401	091900	19473892	1888	1888	1888	1888	0
576	20240401	091800	19473892	1888	1885	1888	1885	1172
577	20240401	091700	17264564	1885	1885	1885	1885	0
578	20240401	091600	17264564	1885	1885	1885	1885	0
579	20240401	091500	17264564	1885	1885	1885	1885	1
580	20240401	091400	17262679	1885	1885	1885	1885	2098
581	20240401	091300	13307949	1885	1885	1885	1885	0
582	20240401	091200	13307949	1885	1885	1885	1885	499
583	20240401	091100	12367334	1883	1883	1883	1883	255
584	20240401	091000	11887169	1900	1900	1900	1900	0
585	20240401	090900	11887169	1900	1900	1900	1900	832
586	20240401	090800	10306369	1900	1892	1900	1892	500
587	20240401	090700	9358105	1880	1880	1880	1880	3
588	20240401	090600	9352465	1880	1880	1880	1880	500
589	20240401	090500	8412465	1880	1880	1880	1880	0
590	20240401	090400	8412465	1880	1880	1880	1880	193
591	20240401	090300	8049625	1880	1892	1892	1880	767
592	20240401	090200	6607154	1891	1891	1891	1891	0
593	20240401	090100	6607154	1891	1891	1891	1891	198
594	20240401	090000	6232736	1891	1891	1891	1891	3296