KissMeData/060380/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	192700	21847240	1886	1886	1886	1886	210
3	20240401	192600	21847240	1886	1886	1886	1886	0
4	20240401	192500	21847240	1886	1886	1886	1886	0
5	20240401	192400	21847240	1886	1886	1886	1886	0
6	20240401	192300	21847240	1886	1886	1886	1886	0
7	20240401	192200	21847240	1886	1886	1886	1886	0
8	20240401	192100	21847240	1886	1886	1886	1886	0
9	20240401	192000	21847240	1886	1886	1886	1886	0
10	20240401	191900	21847240	1886	1886	1886	1886	0
11	20240401	191800	21847240	1886	1886	1886	1886	0
12	20240401	191700	21847240	1886	1886	1886	1886	0
13	20240401	191600	21847240	1886	1886	1886	1886	0
14	20240401	191500	21847240	1886	1886	1886	1886	0
15	20240401	191400	21847240	1886	1886	1886	1886	0
16	20240401	191300	21847240	1886	1886	1886	1886	0
17	20240401	191200	21847240	1886	1886	1886	1886	0
18	20240401	191100	21847240	1886	1886	1886	1886	0
19	20240401	191000	21847240	1886	1886	1886	1886	0
20	20240401	190900	21847240	1886	1886	1886	1886	0
21	20240401	190800	21847240	1886	1886	1886	1886	0
22	20240401	190700	21847240	1886	1886	1886	1886	0
23	20240401	190600	21847240	1886	1886	1886	1886	0
24	20240401	190500	21847240	1886	1886	1886	1886	0
25	20240401	190400	21847240	1886	1886	1886	1886	0
26	20240401	190300	21847240	1886	1886	1886	1886	0
27	20240401	190200	21847240	1886	1886	1886	1886	0
28	20240401	190100	21847240	1886	1886	1886	1886	0
29	20240401	190000	21847240	1886	1886	1886	1886	0
30	20240401	185900	21847240	1886	1886	1886	1886	0
31	20240401	185800	21847240	1886	1886	1886	1886	0
32	20240401	185700	21847240	1886	1886	1886	1886	210
33	20240401	185600	21847240	1886	1886	1886	1886	0
34	20240401	185500	21847240	1886	1886	1886	1886	0
35	20240401	185400	21847240	1886	1886	1886	1886	0
36	20240401	185300	21847240	1886	1886	1886	1886	0
37	20240401	185200	21847240	1886	1886	1886	1886	0
38	20240401	185100	21847240	1886	1886	1886	1886	0
39	20240401	185000	21847240	1886	1886	1886	1886	0
40	20240401	184900	21847240	1886	1886	1886	1886	0
41	20240401	184800	21847240	1886	1886	1886	1886	0
42	20240401	184700	21847240	1886	1886	1886	1886	0
43	20240401	184600	21847240	1886	1886	1886	1886	0
44	20240401	184500	21847240	1886	1886	1886	1886	0
45	20240401	184400	21847240	1886	1886	1886	1886	0
46	20240401	184300	21847240	1886	1886	1886	1886	0
47	20240401	184200	21847240	1886	1886	1886	1886	0
48	20240401	184100	21847240	1886	1886	1886	1886	0
49	20240401	184000	21847240	1886	1886	1886	1886	0
50	20240401	183900	21847240	1886	1886	1886	1886	0
51	20240401	183800	21847240	1886	1886	1886	1886	0
52	20240401	183700	21847240	1886	1886	1886	1886	0
53	20240401	183600	21847240	1886	1886	1886	1886	0
54	20240401	183500	21847240	1886	1886	1886	1886	0
55	20240401	183400	21847240	1886	1886	1886	1886	0
56	20240401	183300	21847240	1886	1886	1886	1886	0
57	20240401	183200	21847240	1886	1886	1886	1886	0
58	20240401	183100	21847240	1886	1886	1886	1886	0
59	20240401	183000	21847240	1886	1886	1886	1886	0
60	20240401	182900	21847240	1886	1886	1886	1886	0
61	20240401	182800	21847240	1886	1886	1886	1886	0
62	20240401	182700	21847240	1886	1886	1886	1886	210
63	20240401	182600	21847240	1886	1886	1886	1886	0
64	20240401	182500	21847240	1886	1886	1886	1886	0
65	20240401	182400	21847240	1886	1886	1886	1886	0
66	20240401	182300	21847240	1886	1886	1886	1886	0
67	20240401	182200	21847240	1886	1886	1886	1886	0
68	20240401	182100	21847240	1886	1886	1886	1886	0
69	20240401	182000	21847240	1886	1886	1886	1886	0
70	20240401	181900	21847240	1886	1886	1886	1886	0
71	20240401	181800	21847240	1886	1886	1886	1886	0
72	20240401	181700	21847240	1886	1886	1886	1886	0
73	20240401	181600	21847240	1886	1886	1886	1886	0
74	20240401	181500	21847240	1886	1886	1886	1886	0
75	20240401	181400	21847240	1886	1886	1886	1886	0
76	20240401	181300	21847240	1886	1886	1886	1886	0
77	20240401	181200	21847240	1886	1886	1886	1886	0
78	20240401	181100	21847240	1886	1886	1886	1886	0
79	20240401	181000	21847240	1886	1886	1886	1886	0
80	20240401	180900	21847240	1886	1886	1886	1886	0
81	20240401	180800	21847240	1886	1886	1886	1886	0
82	20240401	180700	21847240	1886	1886	1886	1886	0
83	20240401	180600	21847240	1886	1886	1886	1886	0
84	20240401	180500	21847240	1886	1886	1886	1886	0
85	20240401	180400	21847240	1886	1886	1886	1886	0
86	20240401	180300	21847240	1886	1886	1886	1886	0
87	20240401	180200	21847240	1886	1886	1886	1886	0
88	20240401	180100	21847240	1886	1886	1886	1886	0
89	20240401	180000	21847240	1886	1886	1886	1886	0
90	20240401	175900	21847240	1886	1886	1886	1886	0
91	20240401	175800	21847240	1886	1886	1886	1886	0
92	20240401	175700	21847240	1886	1886	1886	1886	210
93	20240401	175600	21847240	1886	1886	1886	1886	0
94	20240401	175500	21847240	1886	1886	1886	1886	0
95	20240401	175400	21847240	1886	1886	1886	1886	0
96	20240401	175300	21847240	1886	1886	1886	1886	0
97	20240401	175200	21847240	1886	1886	1886	1886	0
98	20240401	175100	21847240	1886	1886	1886	1886	0
99	20240401	175000	21847240	1886	1886	1886	1886	0
100	20240401	174900	21847240	1886	1886	1886	1886	0
101	20240401	174800	21847240	1886	1886	1886	1886	0
102	20240401	174700	21847240	1886	1886	1886	1886	0
103	20240401	174600	21847240	1886	1886	1886	1886	0
104	20240401	174500	21847240	1886	1886	1886	1886	0
105	20240401	174400	21847240	1886	1886	1886	1886	0
106	20240401	174300	21847240	1886	1886	1886	1886	0
107	20240401	174200	21847240	1886	1886	1886	1886	0
108	20240401	174100	21847240	1886	1886	1886	1886	0
109	20240401	174000	21847240	1886	1886	1886	1886	0
110	20240401	173900	21847240	1886	1886	1886	1886	0
111	20240401	173800	21847240	1886	1886	1886	1886	0
112	20240401	173700	21847240	1886	1886	1886	1886	0
113	20240401	173600	21847240	1886	1886	1886	1886	0
114	20240401	173500	21847240	1886	1886	1886	1886	0
115	20240401	173400	21847240	1886	1886	1886	1886	0
116	20240401	173300	21847240	1886	1886	1886	1886	0
117	20240401	173200	21847240	1886	1886	1886	1886	0
118	20240401	173100	21847240	1886	1886	1886	1886	0
119	20240401	173000	21847240	1886	1886	1886	1886	0
120	20240401	172900	21847240	1886	1886	1886	1886	0
121	20240401	172800	21847240	1886	1886	1886	1886	0
122	20240401	172700	21847240	1886	1886	1886	1886	210
123	20240401	172600	21847240	1886	1886	1886	1886	0
124	20240401	172500	21847240	1886	1886	1886	1886	0
125	20240401	172400	21847240	1886	1886	1886	1886	0
126	20240401	172300	21847240	1886	1886	1886	1886	0
127	20240401	172200	21847240	1886	1886	1886	1886	0
128	20240401	172100	21847240	1886	1886	1886	1886	0
129	20240401	172000	21847240	1886	1886	1886	1886	0
130	20240401	171900	21847240	1886	1886	1886	1886	0
131	20240401	171800	21847240	1886	1886	1886	1886	0
132	20240401	171700	21847240	1886	1886	1886	1886	0
133	20240401	171600	21847240	1886	1886	1886	1886	0
134	20240401	171500	21847240	1886	1886	1886	1886	0
135	20240401	171400	21847240	1886	1886	1886	1886	0
136	20240401	171300	21847240	1886	1886	1886	1886	0
137	20240401	171200	21847240	1886	1886	1886	1886	0
138	20240401	171100	21847240	1886	1886	1886	1886	0
139	20240401	171000	21847240	1886	1886	1886	1886	0
140	20240401	170900	21847240	1886	1886	1886	1886	0
141	20240401	170800	21847240	1886	1886	1886	1886	0
142	20240401	170700	21847240	1886	1886	1886	1886	0
143	20240401	170600	21847240	1886	1886	1886	1886	0
144	20240401	170500	21847240	1886	1886	1886	1886	0
145	20240401	170400	21847240	1886	1886	1886	1886	0
146	20240401	170300	21847240	1886	1886	1886	1886	0
147	20240401	170200	21847240	1886	1886	1886	1886	0
148	20240401	170100	21847240	1886	1886	1886	1886	0
149	20240401	170000	21847240	1886	1886	1886	1886	0
150	20240401	165900	21847240	1886	1886	1886	1886	0
151	20240401	165800	21847240	1886	1886	1886	1886	0
152	20240401	165700	21847240	1886	1886	1886	1886	210
153	20240401	165600	21847240	1886	1886	1886	1886	0
154	20240401	165500	21847240	1886	1886	1886	1886	0
155	20240401	165400	21847240	1886	1886	1886	1886	0
156	20240401	165300	21847240	1886	1886	1886	1886	0
157	20240401	165200	21847240	1886	1886	1886	1886	0
158	20240401	165100	21847240	1886	1886	1886	1886	0
159	20240401	165000	21847240	1886	1886	1886	1886	0
160	20240401	164900	21847240	1886	1886	1886	1886	0
161	20240401	164800	21847240	1886	1886	1886	1886	0
162	20240401	164700	21847240	1886	1886	1886	1886	0
163	20240401	164600	21847240	1886	1886	1886	1886	0
164	20240401	164500	21847240	1886	1886	1886	1886	0
165	20240401	164400	21847240	1886	1886	1886	1886	0
166	20240401	164300	21847240	1886	1886	1886	1886	0
167	20240401	164200	21847240	1886	1886	1886	1886	0
168	20240401	164100	21847240	1886	1886	1886	1886	0
169	20240401	164000	21847240	1886	1886	1886	1886	0
170	20240401	163900	21847240	1886	1886	1886	1886	0
171	20240401	163800	21847240	1886	1886	1886	1886	0
172	20240401	163700	21847240	1886	1886	1886	1886	0
173	20240401	163600	21847240	1886	1886	1886	1886	0
174	20240401	163500	21847240	1886	1886	1886	1886	0
175	20240401	163400	21847240	1886	1886	1886	1886	0
176	20240401	163300	21847240	1886	1886	1886	1886	0
177	20240401	163200	21847240	1886	1886	1886	1886	0
178	20240401	163100	21847240	1886	1886	1886	1886	0
179	20240401	163000	21847240	1886	1886	1886	1886	0
180	20240401	162900	21847240	1886	1886	1886	1886	0
181	20240401	162800	21847240	1886	1886	1886	1886	0
182	20240401	162700	21847240	1886	1886	1886	1886	210
183	20240401	162600	21847240	1886	1886	1886	1886	0
184	20240401	162500	21847240	1886	1886	1886	1886	0
185	20240401	162400	21847240	1886	1886	1886	1886	0
186	20240401	162300	21847240	1886	1886	1886	1886	0
187	20240401	162200	21847240	1886	1886	1886	1886	0
188	20240401	162100	21847240	1886	1886	1886	1886	0
189	20240401	162000	21847240	1886	1886	1886	1886	0
190	20240401	161900	21847240	1886	1886	1886	1886	0
191	20240401	161800	21847240	1886	1886	1886	1886	0
192	20240401	161700	21847240	1886	1886	1886	1886	0
193	20240401	161600	21847240	1886	1886	1886	1886	0
194	20240401	161500	21847240	1886	1886	1886	1886	0
195	20240401	161400	21847240	1886	1886	1886	1886	0
196	20240401	161300	21847240	1886	1886	1886	1886	0
197	20240401	161200	21847240	1886	1886	1886	1886	0
198	20240401	161100	21847240	1886	1886	1886	1886	0
199	20240401	161000	21847240	1886	1886	1886	1886	0
200	20240401	160900	21847240	1886	1886	1886	1886	0
201	20240401	160800	21847240	1886	1886	1886	1886	0
202	20240401	160700	21847240	1886	1886	1886	1886	0
203	20240401	160600	21847240	1886	1886	1886	1886	0
204	20240401	160500	21847240	1886	1886	1886	1886	0
205	20240401	160400	21847240	1886	1886	1886	1886	0
206	20240401	160300	21847240	1886	1886	1886	1886	0
207	20240401	160200	21847240	1886	1886	1886	1886	0
208	20240401	160100	21847240	1886	1886	1886	1886	0
209	20240401	160000	21847240	1886	1886	1886	1886	0
210	20240401	155900	21847240	1886	1886	1886	1886	0
211	20240401	155800	21847240	1886	1886	1886	1886	0
212	20240401	155700	21847240	1886	1886	1886	1886	210
213	20240401	155600	21847240	1886	1886	1886	1886	0
214	20240401	155500	21847240	1886	1886	1886	1886	0
215	20240401	155400	21847240	1886	1886	1886	1886	0
216	20240401	155300	21847240	1886	1886	1886	1886	0
217	20240401	155200	21847240	1886	1886	1886	1886	0
218	20240401	155100	21847240	1886	1886	1886	1886	0
219	20240401	155000	21847240	1886	1886	1886	1886	0
220	20240401	154900	21847240	1886	1886	1886	1886	0
221	20240401	154800	21847240	1886	1886	1886	1886	0
222	20240401	154700	21847240	1886	1886	1886	1886	0
223	20240401	154600	21847240	1886	1886	1886	1886	0
224	20240401	154500	21847240	1886	1886	1886	1886	0
225	20240401	154400	21847240	1886	1886	1886	1886	0
226	20240401	154300	21847240	1886	1886	1886	1886	0
227	20240401	154200	21847240	1886	1886	1886	1886	0
228	20240401	154100	21847240	1886	1886	1886	1886	0
229	20240401	154000	21847240	1886	1886	1886	1886	0
230	20240401	153900	21847240	1886	1886	1886	1886	0
231	20240401	153800	21847240	1886	1886	1886	1886	0
232	20240401	153700	21847240	1886	1886	1886	1886	0
233	20240401	153600	21847240	1886	1886	1886	1886	0
234	20240401	153500	21847240	1886	1886	1886	1886	0
235	20240401	153400	21847240	1886	1886	1886	1886	0
236	20240401	153300	21847240	1886	1886	1886	1886	0
237	20240401	153200	21847240	1886	1886	1886	1886	0
238	20240401	153100	21847240	1886	1886	1886	1886	0
239	20240401	153000	21847240	1886	1886	1886	1886	210
240	20240401	152900	21451180	1886	1886	1886	1886	0
241	20240401	152800	21451180	1886	1886	1886	1886	0
242	20240401	152700	21451180	1886	1886	1886	1886	0
243	20240401	152600	21451180	1886	1886	1886	1886	0
244	20240401	152500	21451180	1886	1886	1886	1886	0
245	20240401	152400	21451180	1886	1886	1886	1886	0
246	20240401	152300	21451180	1886	1886	1886	1886	0
247	20240401	152200	21451180	1886	1886	1886	1886	0
248	20240401	152100	21451180	1886	1886	1886	1886	0
249	20240401	152000	21451180	1886	1886	1886	1886	0
250	20240401	151900	21451180	1886	1886	1886	1886	130
251	20240401	151800	21206000	1889	1889	1889	1889	0
252	20240401	151700	21206000	1889	1889	1889	1889	0
253	20240401	151600	21206000	1889	1889	1889	1889	0
254	20240401	151500	21206000	1889	1889	1889	1889	0
255	20240401	151400	21206000	1889	1889	1889	1889	0
256	20240401	151300	21206000	1889	1889	1889	1889	0
257	20240401	151200	21206000	1889	1889	1889	1889	0
258	20240401	151100	21206000	1889	1889	1889	1889	0
259	20240401	151000	21206000	1889	1889	1889	1889	0
260	20240401	150900	21206000	1889	1889	1889	1889	0
261	20240401	150800	21206000	1889	1889	1889	1889	0
262	20240401	150700	21206000	1889	1889	1889	1889	0
263	20240401	150600	21206000	1889	1886	1889	1886	1000
264	20240401	150500	19319856	1886	1886	1886	1886	0
265	20240401	150400	19319856	1886	1886	1886	1886	0
266	20240401	150300	19319856	1886	1886	1886	1886	71
267	20240401	150200	19185950	1886	1886	1886	1886	0
268	20240401	150100	19185950	1886	1886	1886	1886	0
269	20240401	150000	19185950	1886	1886	1886	1886	0
270	20240401	145900	19185950	1886	1886	1886	1886	0
271	20240401	145800	19185950	1886	1886	1886	1886	0
272	20240401	145700	19185950	1886	1886	1886	1886	0
273	20240401	145600	19185950	1886	1886	1886	1886	0
274	20240401	145500	19185950	1886	1886	1886	1886	0
275	20240401	145400	19185950	1886	1886	1886	1886	0
276	20240401	145300	19185950	1886	1886	1886	1886	0
277	20240401	145200	19185950	1886	1886	1886	1886	0
278	20240401	145100	19185950	1886	1886	1886	1886	0
279	20240401	145000	19185950	1886	1886	1886	1886	50
280	20240401	144900	19091650	1889	1889	1889	1889	0
281	20240401	144800	19091650	1889	1889	1889	1889	0
282	20240401	144700	19091650	1889	1889	1889	1889	0
283	20240401	144600	19091650	1889	1889	1889	1889	0
284	20240401	144500	19091650	1889	1889	1889	1889	0
285	20240401	144400	19091650	1889	1889	1889	1889	10
286	20240401	144300	19072760	1885	1885	1885	1885	0
287	20240401	144200	19072760	1885	1885	1885	1885	0
288	20240401	144100	19072760	1885	1885	1885	1885	0
289	20240401	144000	19072760	1885	1885	1885	1885	0
290	20240401	143900	19072760	1885	1885	1885	1885	0
291	20240401	143800	19072760	1885	1885	1885	1885	0
292	20240401	143700	19072760	1885	1885	1885	1885	0
293	20240401	143600	19072760	1885	1885	1885	1885	0
294	20240401	143500	19072760	1885	1885	1885	1885	0
295	20240401	143400	19072760	1885	1885	1885	1885	0
296	20240401	143300	19072760	1885	1885	1885	1885	0
297	20240401	143200	19072760	1885	1885	1885	1885	0
298	20240401	143100	19072760	1885	1885	1885	1885	0
299	20240401	143000	19072760	1885	1885	1885	1885	0
300	20240401	142900	19072760	1885	1885	1885	1885	0
301	20240401	142800	19072760	1885	1885	1885	1885	0
302	20240401	142700	19072760	1885	1885	1885	1885	0
303	20240401	142600	19072760	1885	1885	1885	1885	0
304	20240401	142500	19072760	1885	1885	1885	1885	0
305	20240401	142400	19072760	1885	1885	1885	1885	1
306	20240401	142300	19070875	1890	1890	1890	1890	0
307	20240401	142200	19070875	1890	1890	1890	1890	0
308	20240401	142100	19070875	1890	1890	1890	1890	0
309	20240401	142000	19070875	1890	1890	1890	1890	0
310	20240401	141900	19070875	1890	1890	1890	1890	0
311	20240401	141800	19070875	1890	1890	1890	1890	0
312	20240401	141700	19070875	1890	1890	1890	1890	0
313	20240401	141600	19070875	1890	1890	1890	1890	0
314	20240401	141500	19070875	1890	1890	1890	1890	0
315	20240401	141400	19070875	1890	1890	1890	1890	0
316	20240401	141300	19070875	1890	1890	1890	1890	0
317	20240401	141200	19070875	1890	1890	1890	1890	0
318	20240401	141100	19070875	1890	1890	1890	1890	0
319	20240401	141000	19070875	1890	1890	1890	1890	0
320	20240401	140900	19070875	1890	1890	1890	1890	0
321	20240401	140800	19070875	1890	1890	1890	1890	0
322	20240401	140700	19070875	1890	1890	1890	1890	0
323	20240401	140600	19070875	1890	1890	1890	1890	0
324	20240401	140500	19070875	1890	1890	1890	1890	0
325	20240401	140400	19070875	1890	1890	1890	1890	0
326	20240401	140300	19070875	1890	1890	1890	1890	0
327	20240401	140200	19070875	1890	1890	1890	1890	0
328	20240401	140100	19070875	1890	1890	1890	1890	0
329	20240401	140000	19070875	1890	1890	1890	1890	0
330	20240401	135900	19070875	1890	1890	1890	1890	0
331	20240401	135800	19070875	1890	1890	1890	1890	0
332	20240401	135700	19070875	1890	1890	1890	1890	0
333	20240401	135600	19070875	1890	1890	1890	1890	0
334	20240401	135500	19070875	1890	1890	1890	1890	2
335	20240401	135400	19067095	1884	1884	1884	1884	0
336	20240401	135300	19067095	1884	1884	1884	1884	0
337	20240401	135200	19067095	1884	1884	1884	1884	0
338	20240401	135100	19067095	1884	1884	1884	1884	0
339	20240401	135000	19067095	1884	1884	1884	1884	0
340	20240401	134900	19067095	1884	1884	1884	1884	0
341	20240401	134800	19067095	1884	1884	1884	1884	0
342	20240401	134700	19067095	1884	1884	1884	1884	0
343	20240401	134600	19067095	1884	1884	1884	1884	0
344	20240401	134500	19067095	1884	1884	1884	1884	0
345	20240401	134400	19067095	1884	1884	1884	1884	0
346	20240401	134300	19067095	1884	1884	1884	1884	0
347	20240401	134200	19067095	1884	1884	1884	1884	0
348	20240401	134100	19067095	1884	1884	1884	1884	0
349	20240401	134000	19067095	1884	1884	1884	1884	0
350	20240401	133900	19067095	1884	1884	1884	1884	0
351	20240401	133800	19067095	1884	1884	1884	1884	0
352	20240401	133700	19067095	1884	1884	1884	1884	0
353	20240401	133600	19067095	1884	1884	1884	1884	0
354	20240401	133500	19067095	1884	1884	1884	1884	0
355	20240401	133400	19067095	1884	1884	1884	1884	0
356	20240401	133300	19067095	1884	1884	1884	1884	0
357	20240401	133200	19067095	1884	1884	1884	1884	0
358	20240401	133100	19067095	1884	1884	1884	1884	0
359	20240401	133000	19067095	1884	1884	1884	1884	0
360	20240401	132900	19067095	1884	1884	1884	1884	0
361	20240401	132800	19067095	1884	1888	1888	1884	536
362	20240401	132700	18056871	1891	1891	1891	1891	0
363	20240401	132600	18056871	1891	1891	1891	1891	0
364	20240401	132500	18056871	1891	1891	1891	1891	0
365	20240401	132400	18056871	1891	1891	1891	1891	0
366	20240401	132300	18056871	1891	1891	1891	1891	0
367	20240401	132200	18056871	1891	1891	1891	1891	118
368	20240401	132100	17833733	1891	1891	1891	1891	13
369	20240401	132000	17809150	1891	1891	1891	1891	357
370	20240401	131900	17134063	1891	1891	1891	1891	0
371	20240401	131800	17134063	1891	1891	1891	1891	0
372	20240401	131700	17134063	1891	1891	1891	1891	0
373	20240401	131600	17134063	1891	1891	1891	1891	0
374	20240401	131500	17134063	1891	1891	1891	1891	0
375	20240401	131400	17134063	1891	1891	1891	1891	0
376	20240401	131300	17134063	1891	1891	1891	1891	0
377	20240401	131200	17134063	1891	1891	1891	1891	0
378	20240401	131100	17134063	1891	1891	1891	1891	0
379	20240401	131000	17134063	1891	1891	1891	1891	4
380	20240401	130900	17126499	1891	1891	1891	1891	0
381	20240401	130800	17126499	1891	1891	1891	1891	0
382	20240401	130700	17126499	1891	1891	1891	1891	0
383	20240401	130600	17126499	1891	1891	1891	1891	0
384	20240401	130500	17126499	1891	1891	1891	1891	0
385	20240401	130400	17126499	1891	1891	1891	1891	0
386	20240401	130300	17126499	1891	1891	1891	1891	0
387	20240401	130200	17126499	1891	1891	1891	1891	0
388	20240401	130100	17126499	1891	1891	1891	1891	163
389	20240401	130000	16818266	1892	1892	1892	1892	0
390	20240401	125900	16818266	1892	1892	1892	1892	0
391	20240401	125800	16818266	1892	1892	1892	1892	0
392	20240401	125700	16818266	1892	1892	1892	1892	0
393	20240401	125600	16818266	1892	1892	1892	1892	0
394	20240401	125500	16818266	1892	1892	1892	1892	0
395	20240401	125400	16818266	1892	1892	1892	1892	0
396	20240401	125300	16818266	1892	1892	1892	1892	0
397	20240401	125200	16818266	1892	1892	1892	1892	0
398	20240401	125100	16818266	1892	1892	1892	1892	0
399	20240401	125000	16818266	1892	1892	1892	1892	0
400	20240401	124900	16818266	1892	1892	1892	1892	0
401	20240401	124800	16818266	1892	1892	1892	1892	0
402	20240401	124700	16818266	1892	1892	1892	1892	0
403	20240401	124600	16818266	1892	1892	1892	1892	0
404	20240401	124500	16818266	1892	1892	1892	1892	0
405	20240401	124400	16818266	1892	1892	1892	1892	0
406	20240401	124300	16818266	1892	1892	1892	1892	0
407	20240401	124200	16818266	1892	1892	1892	1892	0
408	20240401	124100	16818266	1892	1892	1892	1892	0
409	20240401	124000	16818266	1892	1892	1892	1892	0
410	20240401	123900	16818266	1892	1892	1892	1892	0
411	20240401	123800	16818266	1892	1892	1892	1892	0
412	20240401	123700	16818266	1892	1892	1892	1892	0
413	20240401	123600	16818266	1892	1892	1892	1892	0
414	20240401	123500	16818266	1892	1892	1892	1892	0
415	20240401	123400	16818266	1892	1892	1892	1892	0
416	20240401	123300	16818266	1892	1892	1892	1892	0
417	20240401	123200	16818266	1892	1892	1892	1892	0
418	20240401	123100	16818266	1892	1892	1892	1892	0
419	20240401	123000	16818266	1892	1892	1892	1892	0
420	20240401	122900	16818266	1892	1892	1892	1892	0
421	20240401	122800	16818266	1892	1892	1892	1892	0
422	20240401	122700	16818266	1892	1892	1892	1892	0
423	20240401	122600	16818266	1892	1892	1892	1892	0
424	20240401	122500	16818266	1892	1892	1892	1892	0
425	20240401	122400	16818266	1892	1892	1892	1892	20
426	20240401	122300	16780426	1892	1892	1892	1892	81
427	20240401	122200	16627174	1892	1892	1892	1892	0
428	20240401	122100	16627174	1892	1892	1892	1892	0
429	20240401	122000	16627174	1892	1892	1892	1892	0
430	20240401	121900	16627174	1892	1892	1892	1892	0
431	20240401	121800	16627174	1892	1892	1892	1892	0
432	20240401	121700	16627174	1892	1892	1892	1892	0
433	20240401	121600	16627174	1892	1892	1892	1892	0
434	20240401	121500	16627174	1892	1892	1892	1892	0
435	20240401	121400	16627174	1892	1892	1892	1892	500
436	20240401	121300	15681174	1882	1882	1882	1882	0
437	20240401	121200	15681174	1882	1882	1882	1882	0
438	20240401	121100	15681174	1882	1882	1882	1882	0
439	20240401	121000	15681174	1882	1882	1882	1882	0
440	20240401	120900	15681174	1882	1882	1882	1882	0
441	20240401	120800	15681174	1882	1882	1882	1882	0
442	20240401	120700	15681174	1882	1882	1882	1882	0
443	20240401	120600	15681174	1882	1882	1882	1882	0
444	20240401	120500	15681174	1882	1882	1882	1882	0
445	20240401	120400	15681174	1882	1882	1882	1882	0
446	20240401	120300	15681174	1882	1882	1882	1882	0
447	20240401	120200	15681174	1882	1882	1882	1882	0
448	20240401	120100	15681174	1882	1882	1882	1882	701
449	20240401	120000	14361892	1882	1882	1882	1882	0
450	20240401	115900	14361892	1882	1882	1882	1882	0
451	20240401	115800	14361892	1882	1882	1882	1882	138
452	20240401	115700	14102176	1893	1893	1893	1893	0
453	20240401	115600	14102176	1893	1893	1893	1893	0
454	20240401	115500	14102176	1893	1893	1893	1893	0
455	20240401	115400	14102176	1893	1893	1893	1893	0
456	20240401	115300	14102176	1893	1893	1893	1893	0
457	20240401	115200	14102176	1893	1893	1893	1893	1
458	20240401	115100	14100283	1882	1882	1882	1882	0
459	20240401	115000	14100283	1882	1882	1882	1882	0
460	20240401	114900	14100283	1882	1882	1882	1882	0
461	20240401	114800	14100283	1882	1882	1882	1882	0
462	20240401	114700	14100283	1882	1882	1882	1882	0
463	20240401	114600	14100283	1882	1882	1882	1882	0
464	20240401	114500	14100283	1882	1882	1882	1882	0
465	20240401	114400	14100283	1882	1882	1882	1882	0
466	20240401	114300	14100283	1882	1882	1882	1882	0
467	20240401	114200	14100283	1882	1882	1882	1882	0
468	20240401	114100	14100283	1882	1882	1882	1882	0
469	20240401	114000	14100283	1882	1882	1882	1882	0
470	20240401	113900	14100283	1882	1882	1882	1882	0
471	20240401	113800	14100283	1882	1882	1882	1882	30
472	20240401	113700	14043823	1882	1882	1882	1882	0
473	20240401	113600	14043823	1882	1882	1882	1882	0
474	20240401	113500	14043823	1882	1882	1882	1882	0
475	20240401	113400	14043823	1882	1882	1882	1882	200
476	20240401	113300	13667423	1893	1893	1893	1893	0
477	20240401	113200	13667423	1893	1893	1893	1893	0
478	20240401	113100	13667423	1893	1884	1893	1884	5
479	20240401	113000	13657994	1884	1884	1884	1884	0
480	20240401	112900	13657994	1884	1884	1884	1884	0
481	20240401	112800	13657994	1884	1884	1884	1884	0
482	20240401	112700	13657994	1884	1884	1884	1884	0
483	20240401	112600	13657994	1884	1884	1884	1884	0
484	20240401	112500	13657994	1884	1884	1884	1884	0
485	20240401	112400	13657994	1884	1884	1884	1884	0
486	20240401	112300	13657994	1884	1884	1884	1884	0
487	20240401	112200	13657994	1884	1884	1884	1884	0
488	20240401	112100	13657994	1884	1884	1884	1884	20
489	20240401	112000	13620314	1884	1884	1884	1884	234
490	20240401	111900	13179458	1883	1883	1883	1883	20
491	20240401	111800	13141798	1881	1881	1881	1881	0
492	20240401	111700	13141798	1881	1881	1881	1881	0
493	20240401	111600	13141798	1881	1881	1881	1881	0
494	20240401	111500	13141798	1881	1881	1881	1881	0
495	20240401	111400	13141798	1881	1881	1881	1881	0
496	20240401	111300	13141798	1881	1881	1881	1881	0
497	20240401	111200	13141798	1881	1882	1882	1881	129
498	20240401	111100	12899049	1883	1883	1883	1883	0
499	20240401	111000	12899049	1883	1883	1883	1883	0
500	20240401	110900	12899049	1883	1883	1883	1883	0
501	20240401	110800	12899049	1883	1883	1883	1883	0
502	20240401	110700	12899049	1883	1883	1883	1883	0
503	20240401	110600	12899049	1883	1883	1883	1883	100
504	20240401	110500	12710749	1881	1881	1881	1881	0
505	20240401	110400	12710749	1881	1881	1881	1881	0
506	20240401	110300	12710749	1881	1881	1881	1881	0
507	20240401	110200	12710749	1881	1881	1881	1881	0
508	20240401	110100	12710749	1881	1881	1881	1881	0
509	20240401	110000	12710749	1881	1881	1881	1881	0
510	20240401	105900	12710749	1881	1881	1881	1881	0
511	20240401	105800	12710749	1881	1881	1881	1881	0
512	20240401	105700	12710749	1881	1881	1881	1881	0
513	20240401	105600	12710749	1881	1881	1881	1881	0
514	20240401	105500	12710749	1881	1881	1881	1881	0
515	20240401	105400	12710749	1881	1881	1881	1881	0
516	20240401	105300	12710749	1881	1881	1881	1881	194
517	20240401	105200	12345835	1881	1881	1881	1881	0
518	20240401	105100	12345835	1881	1881	1881	1881	0
519	20240401	105000	12345835	1881	1881	1881	1881	0
520	20240401	104900	12345835	1881	1881	1881	1881	0
521	20240401	104800	12345835	1881	1881	1881	1881	0
522	20240401	104700	12345835	1881	1881	1881	1881	0
523	20240401	104600	12345835	1881	1884	1884	1881	128
524	20240401	104500	12104689	1884	1884	1884	1884	10
525	20240401	104400	12085849	1884	1884	1884	1884	0
526	20240401	104300	12085849	1884	1884	1884	1884	100
527	20240401	104200	11897449	1884	1889	1889	1884	2000
528	20240401	104100	8124842	1889	1889	1889	1889	0
529	20240401	104000	8124842	1889	1889	1889	1889	0
530	20240401	103900	8124842	1889	1889	1889	1889	0
531	20240401	103800	8124842	1889	1889	1889	1889	0
532	20240401	103700	8124842	1889	1889	1889	1889	193
533	20240401	103600	7760265	1889	1889	1889	1889	0
534	20240401	103500	7760265	1889	1889	1889	1889	0
535	20240401	103400	7760265	1889	1889	1889	1889	0
536	20240401	103300	7760265	1889	1889	1889	1889	315
537	20240401	103200	7165230	1892	1892	1892	1892	7
538	20240401	103100	7151986	1889	1889	1889	1889	0
539	20240401	103000	7151986	1889	1889	1889	1889	264
540	20240401	102900	6653290	1895	1895	1895	1895	0
541	20240401	102800	6653290	1895	1895	1895	1895	0
542	20240401	102700	6653290	1895	1895	1895	1895	0
543	20240401	102600	6653290	1895	1895	1895	1895	0
544	20240401	102500	6653290	1895	1895	1895	1895	0
545	20240401	102400	6653290	1895	1895	1895	1895	0
546	20240401	102300	6653290	1895	1895	1895	1895	0
547	20240401	102200	6653290	1895	1895	1895	1895	0
548	20240401	102100	6653290	1895	1895	1895	1895	0
549	20240401	102000	6653290	1895	1895	1895	1895	2
550	20240401	101900	6649500	1889	1889	1889	1889	1
551	20240401	101800	6647611	1889	1889	1889	1889	5
552	20240401	101700	6638166	1889	1889	1889	1889	0
553	20240401	101600	6638166	1889	1889	1889	1889	0
554	20240401	101500	6638166	1889	1889	1889	1889	200
555	20240401	101400	6260366	1889	1889	1889	1889	1
556	20240401	101300	6258477	1890	1890	1890	1890	0
557	20240401	101200	6258477	1890	1890	1890	1890	0
558	20240401	101100	6258477	1890	1890	1890	1890	0
559	20240401	101000	6258477	1890	1890	1890	1890	0
560	20240401	100900	6258477	1890	1890	1890	1890	0
561	20240401	100800	6258477	1890	1890	1890	1890	0
562	20240401	100700	6258477	1890	1890	1890	1890	0
563	20240401	100600	6258477	1890	1890	1890	1890	0
564	20240401	100500	6258477	1890	1890	1890	1890	0
565	20240401	100400	6258477	1890	1890	1890	1890	0
566	20240401	100300	6258477	1890	1890	1890	1890	0
567	20240401	100200	6258477	1890	1890	1890	1890	902
568	20240401	100100	4553697	1895	1895	1895	1895	0
569	20240401	100000	4553697	1895	1895	1895	1895	0
570	20240401	095900	4553697	1895	1895	1895	1895	0
571	20240401	095800	4553697	1895	1895	1895	1895	0
572	20240401	095700	4553697	1895	1895	1895	1895	0
573	20240401	095600	4553697	1895	1895	1895	1895	0
574	20240401	095500	4553697	1895	1895	1895	1895	21
575	20240401	095400	4513902	1890	1890	1890	1890	0
576	20240401	095300	4513902	1890	1890	1890	1890	102
577	20240401	095200	4321122	1890	1890	1890	1890	0
578	20240401	095100	4321122	1890	1890	1890	1890	96
579	20240401	095000	4139682	1895	1895	1895	1895	13
580	20240401	094900	4115047	1895	1895	1895	1895	0
581	20240401	094800	4115047	1895	1895	1895	1895	0
582	20240401	094700	4115047	1895	1895	1895	1895	13
583	20240401	094600	4090412	1895	1895	1895	1895	0
584	20240401	094500	4090412	1895	1895	1895	1895	0
585	20240401	094400	4090412	1895	1895	1895	1895	0
586	20240401	094300	4090412	1895	1895	1895	1895	26
587	20240401	094200	4041142	1895	1895	1895	1895	0
588	20240401	094100	4041142	1895	1895	1895	1895	0
589	20240401	094000	4041142	1895	1895	1895	1895	0
590	20240401	093900	4041142	1895	1895	1895	1895	1
591	20240401	093800	4039247	1895	1895	1895	1895	51
592	20240401	093700	3942602	1895	1895	1895	1895	1
593	20240401	093600	3940707	1899	1899	1899	1899	0
594	20240401	093500	3940707	1899	1899	1899	1899	10
595	20240401	093400	3921717	1900	1900	1900	1900	0
596	20240401	093300	3921717	1900	1900	1900	1900	0
597	20240401	093200	3921717	1900	1900	1900	1900	0
598	20240401	093100	3921717	1900	1900	1900	1900	0
599	20240401	093000	3921717	1900	1900	1900	1900	0
600	20240401	092900	3921717	1900	1900	1900	1900	100
601	20240401	092800	3731717	1900	1900	1900	1900	0
602	20240401	092700	3731717	1900	1900	1900	1900	10
603	20240401	092600	3712717	1900	1900	1900	1900	94
604	20240401	092500	3534117	1900	1900	1900	1900	56
605	20240401	092400	3427717	1900	1900	1900	1900	0
606	20240401	092300	3427717	1900	1900	1900	1900	113
607	20240401	092200	3213017	1900	1900	1900	1900	53
608	20240401	092100	3112317	1900	1900	1900	1900	104
609	20240401	092000	2914717	1900	1900	1900	1900	53
610	20240401	091900	2814017	1900	1899	1900	1899	233
611	20240401	091800	2371357	1900	1900	1900	1900	53
612	20240401	091700	2270657	1900	1900	1900	1900	53
613	20240401	091600	2169957	1900	1900	1900	1900	53
614	20240401	091500	2069257	1900	1900	1900	1900	100
615	20240401	091400	1879257	1900	1900	1900	1900	53
616	20240401	091300	1778557	1900	1900	1900	1900	53
617	20240401	091200	1677857	1900	1898	1900	1898	53
618	20240401	091100	1577185	1898	1898	1898	1898	0
619	20240401	091000	1577185	1898	1898	1898	1898	53
620	20240401	090900	1476591	1895	1895	1895	1895	0
621	20240401	090800	1476591	1895	1895	1895	1895	99
622	20240401	090700	1288986	1898	1887	1898	1887	228
623	20240401	090600	858585	1887	1887	1887	1887	0
624	20240401	090500	858585	1887	1887	1887	1887	0
625	20240401	090400	858585	1887	1887	1887	1887	0
626	20240401	090300	858585	1887	1887	1887	1887	0
627	20240401	090200	858585	1887	1887	1887	1887	0
628	20240401	090100	858585	1887	1887	1887	1887	0
629	20240401	090000	858585	1887	1887	1887	1887	449