KissMeData/307280/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	203700	398074849	1892	1892	1892	1892	1702
3	20240401	203600	398074849	1892	1892	1892	1892	0
4	20240401	203500	398074849	1892	1892	1892	1892	0
5	20240401	203400	398074849	1892	1892	1892	1892	0
6	20240401	203300	398074849	1892	1892	1892	1892	0
7	20240401	203200	398074849	1892	1892	1892	1892	0
8	20240401	203100	398074849	1892	1892	1892	1892	0
9	20240401	203000	398074849	1892	1892	1892	1892	0
10	20240401	202900	398074849	1892	1892	1892	1892	0
11	20240401	202800	398074849	1892	1892	1892	1892	0
12	20240401	202700	398074849	1892	1892	1892	1892	0
13	20240401	202600	398074849	1892	1892	1892	1892	0
14	20240401	202500	398074849	1892	1892	1892	1892	0
15	20240401	202400	398074849	1892	1892	1892	1892	0
16	20240401	202300	398074849	1892	1892	1892	1892	0
17	20240401	202200	398074849	1892	1892	1892	1892	0
18	20240401	202100	398074849	1892	1892	1892	1892	0
19	20240401	202000	398074849	1892	1892	1892	1892	0
20	20240401	201900	398074849	1892	1892	1892	1892	0
21	20240401	201800	398074849	1892	1892	1892	1892	0
22	20240401	201700	398074849	1892	1892	1892	1892	0
23	20240401	201600	398074849	1892	1892	1892	1892	0
24	20240401	201500	398074849	1892	1892	1892	1892	0
25	20240401	201400	398074849	1892	1892	1892	1892	0
26	20240401	201300	398074849	1892	1892	1892	1892	0
27	20240401	201200	398074849	1892	1892	1892	1892	0
28	20240401	201100	398074849	1892	1892	1892	1892	0
29	20240401	201000	398074849	1892	1892	1892	1892	0
30	20240401	200900	398074849	1892	1892	1892	1892	0
31	20240401	200800	398074849	1892	1892	1892	1892	0
32	20240401	200700	398074849	1892	1892	1892	1892	1702
33	20240401	200600	398074849	1892	1892	1892	1892	0
34	20240401	200500	398074849	1892	1892	1892	1892	0
35	20240401	200400	398074849	1892	1892	1892	1892	0
36	20240401	200300	398074849	1892	1892	1892	1892	0
37	20240401	200200	398074849	1892	1892	1892	1892	0
38	20240401	200100	398074849	1892	1892	1892	1892	0
39	20240401	200000	398074849	1892	1892	1892	1892	0
40	20240401	195900	398074849	1892	1892	1892	1892	0
41	20240401	195800	398074849	1892	1892	1892	1892	0
42	20240401	195700	398074849	1892	1892	1892	1892	0
43	20240401	195600	398074849	1892	1892	1892	1892	0
44	20240401	195500	398074849	1892	1892	1892	1892	0
45	20240401	195400	398074849	1892	1892	1892	1892	0
46	20240401	195300	398074849	1892	1892	1892	1892	0
47	20240401	195200	398074849	1892	1892	1892	1892	0
48	20240401	195100	398074849	1892	1892	1892	1892	0
49	20240401	195000	398074849	1892	1892	1892	1892	0
50	20240401	194900	398074849	1892	1892	1892	1892	0
51	20240401	194800	398074849	1892	1892	1892	1892	0
52	20240401	194700	398074849	1892	1892	1892	1892	0
53	20240401	194600	398074849	1892	1892	1892	1892	0
54	20240401	194500	398074849	1892	1892	1892	1892	0
55	20240401	194400	398074849	1892	1892	1892	1892	0
56	20240401	194300	398074849	1892	1892	1892	1892	0
57	20240401	194200	398074849	1892	1892	1892	1892	0
58	20240401	194100	398074849	1892	1892	1892	1892	0
59	20240401	194000	398074849	1892	1892	1892	1892	0
60	20240401	193900	398074849	1892	1892	1892	1892	0
61	20240401	193800	398074849	1892	1892	1892	1892	0
62	20240401	193700	398074849	1892	1892	1892	1892	1702
63	20240401	193600	398074849	1892	1892	1892	1892	0
64	20240401	193500	398074849	1892	1892	1892	1892	0
65	20240401	193400	398074849	1892	1892	1892	1892	0
66	20240401	193300	398074849	1892	1892	1892	1892	0
67	20240401	193200	398074849	1892	1892	1892	1892	0
68	20240401	193100	398074849	1892	1892	1892	1892	0
69	20240401	193000	398074849	1892	1892	1892	1892	0
70	20240401	192900	398074849	1892	1892	1892	1892	0
71	20240401	192800	398074849	1892	1892	1892	1892	0
72	20240401	192700	398074849	1892	1892	1892	1892	0
73	20240401	192600	398074849	1892	1892	1892	1892	0
74	20240401	192500	398074849	1892	1892	1892	1892	0
75	20240401	192400	398074849	1892	1892	1892	1892	0
76	20240401	192300	398074849	1892	1892	1892	1892	0
77	20240401	192200	398074849	1892	1892	1892	1892	0
78	20240401	192100	398074849	1892	1892	1892	1892	0
79	20240401	192000	398074849	1892	1892	1892	1892	0
80	20240401	191900	398074849	1892	1892	1892	1892	0
81	20240401	191800	398074849	1892	1892	1892	1892	0
82	20240401	191700	398074849	1892	1892	1892	1892	0
83	20240401	191600	398074849	1892	1892	1892	1892	0
84	20240401	191500	398074849	1892	1892	1892	1892	0
85	20240401	191400	398074849	1892	1892	1892	1892	0
86	20240401	191300	398074849	1892	1892	1892	1892	0
87	20240401	191200	398074849	1892	1892	1892	1892	0
88	20240401	191100	398074849	1892	1892	1892	1892	0
89	20240401	191000	398074849	1892	1892	1892	1892	0
90	20240401	190900	398074849	1892	1892	1892	1892	0
91	20240401	190800	398074849	1892	1892	1892	1892	0
92	20240401	190700	398074849	1892	1892	1892	1892	1702
93	20240401	190600	398074849	1892	1892	1892	1892	0
94	20240401	190500	398074849	1892	1892	1892	1892	0
95	20240401	190400	398074849	1892	1892	1892	1892	0
96	20240401	190300	398074849	1892	1892	1892	1892	0
97	20240401	190200	398074849	1892	1892	1892	1892	0
98	20240401	190100	398074849	1892	1892	1892	1892	0
99	20240401	190000	398074849	1892	1892	1892	1892	0
100	20240401	185900	398074849	1892	1892	1892	1892	0
101	20240401	185800	398074849	1892	1892	1892	1892	0
102	20240401	185700	398074849	1892	1892	1892	1892	0
103	20240401	185600	398074849	1892	1892	1892	1892	0
104	20240401	185500	398074849	1892	1892	1892	1892	0
105	20240401	185400	398074849	1892	1892	1892	1892	0
106	20240401	185300	398074849	1892	1892	1892	1892	0
107	20240401	185200	398074849	1892	1892	1892	1892	0
108	20240401	185100	398074849	1892	1892	1892	1892	0
109	20240401	185000	398074849	1892	1892	1892	1892	0
110	20240401	184900	398074849	1892	1892	1892	1892	0
111	20240401	184800	398074849	1892	1892	1892	1892	0
112	20240401	184700	398074849	1892	1892	1892	1892	0
113	20240401	184600	398074849	1892	1892	1892	1892	0
114	20240401	184500	398074849	1892	1892	1892	1892	0
115	20240401	184400	398074849	1892	1892	1892	1892	0
116	20240401	184300	398074849	1892	1892	1892	1892	0
117	20240401	184200	398074849	1892	1892	1892	1892	0
118	20240401	184100	398074849	1892	1892	1892	1892	0
119	20240401	184000	398074849	1892	1892	1892	1892	0
120	20240401	183900	398074849	1892	1892	1892	1892	0
121	20240401	183800	398074849	1892	1892	1892	1892	0
122	20240401	183700	398074849	1892	1892	1892	1892	1702
123	20240401	183600	398074849	1892	1892	1892	1892	0
124	20240401	183500	398074849	1892	1892	1892	1892	0
125	20240401	183400	398074849	1892	1892	1892	1892	0
126	20240401	183300	398074849	1892	1892	1892	1892	0
127	20240401	183200	398074849	1892	1892	1892	1892	0
128	20240401	183100	398074849	1892	1892	1892	1892	0
129	20240401	183000	398074849	1892	1892	1892	1892	0
130	20240401	182900	398074849	1892	1892	1892	1892	0
131	20240401	182800	398074849	1892	1892	1892	1892	0
132	20240401	182700	398074849	1892	1892	1892	1892	0
133	20240401	182600	398074849	1892	1892	1892	1892	0
134	20240401	182500	398074849	1892	1892	1892	1892	0
135	20240401	182400	398074849	1892	1892	1892	1892	0
136	20240401	182300	398074849	1892	1892	1892	1892	0
137	20240401	182200	398074849	1892	1892	1892	1892	0
138	20240401	182100	398074849	1892	1892	1892	1892	0
139	20240401	182000	398074849	1892	1892	1892	1892	0
140	20240401	181900	398074849	1892	1892	1892	1892	0
141	20240401	181800	398074849	1892	1892	1892	1892	0
142	20240401	181700	398074849	1892	1892	1892	1892	0
143	20240401	181600	398074849	1892	1892	1892	1892	0
144	20240401	181500	398074849	1892	1892	1892	1892	0
145	20240401	181400	398074849	1892	1892	1892	1892	0
146	20240401	181300	398074849	1892	1892	1892	1892	0
147	20240401	181200	398074849	1892	1892	1892	1892	0
148	20240401	181100	398074849	1892	1892	1892	1892	0
149	20240401	181000	398074849	1892	1892	1892	1892	0
150	20240401	180900	398074849	1892	1892	1892	1892	0
151	20240401	180800	398074849	1892	1892	1892	1892	0
152	20240401	180700	398074849	1892	1892	1892	1892	1702
153	20240401	180600	398074849	1892	1892	1892	1892	0
154	20240401	180500	398074849	1892	1892	1892	1892	0
155	20240401	180400	398074849	1892	1892	1892	1892	0
156	20240401	180300	398074849	1892	1892	1892	1892	0
157	20240401	180200	398074849	1892	1892	1892	1892	0
158	20240401	180100	398074849	1892	1892	1892	1892	0
159	20240401	180000	398074849	1892	1892	1892	1892	0
160	20240401	175900	398074849	1892	1892	1892	1892	0
161	20240401	175800	398074849	1892	1892	1892	1892	0
162	20240401	175700	398074849	1892	1892	1892	1892	0
163	20240401	175600	398074849	1892	1892	1892	1892	0
164	20240401	175500	398074849	1892	1892	1892	1892	0
165	20240401	175400	398074849	1892	1892	1892	1892	0
166	20240401	175300	398074849	1892	1892	1892	1892	0
167	20240401	175200	398074849	1892	1892	1892	1892	0
168	20240401	175100	398074849	1892	1892	1892	1892	0
169	20240401	175000	398074849	1892	1892	1892	1892	0
170	20240401	174900	398074849	1892	1892	1892	1892	0
171	20240401	174800	398074849	1892	1892	1892	1892	0
172	20240401	174700	398074849	1892	1892	1892	1892	0
173	20240401	174600	398074849	1892	1892	1892	1892	0
174	20240401	174500	398074849	1892	1892	1892	1892	0
175	20240401	174400	398074849	1892	1892	1892	1892	0
176	20240401	174300	398074849	1892	1892	1892	1892	0
177	20240401	174200	398074849	1892	1892	1892	1892	0
178	20240401	174100	398074849	1892	1892	1892	1892	0
179	20240401	174000	398074849	1892	1892	1892	1892	0
180	20240401	173900	398074849	1892	1892	1892	1892	0
181	20240401	173800	398074849	1892	1892	1892	1892	0
182	20240401	173700	398074849	1892	1892	1892	1892	1702
183	20240401	173600	398074849	1892	1892	1892	1892	0
184	20240401	173500	398074849	1892	1892	1892	1892	0
185	20240401	173400	398074849	1892	1892	1892	1892	0
186	20240401	173300	398074849	1892	1892	1892	1892	0
187	20240401	173200	398074849	1892	1892	1892	1892	0
188	20240401	173100	398074849	1892	1892	1892	1892	0
189	20240401	173000	398074849	1892	1892	1892	1892	0
190	20240401	172900	398074849	1892	1892	1892	1892	0
191	20240401	172800	398074849	1892	1892	1892	1892	0
192	20240401	172700	398074849	1892	1892	1892	1892	0
193	20240401	172600	398074849	1892	1892	1892	1892	0
194	20240401	172500	398074849	1892	1892	1892	1892	0
195	20240401	172400	398074849	1892	1892	1892	1892	0
196	20240401	172300	398074849	1892	1892	1892	1892	0
197	20240401	172200	398074849	1892	1892	1892	1892	0
198	20240401	172100	398074849	1892	1892	1892	1892	0
199	20240401	172000	398074849	1892	1892	1892	1892	0
200	20240401	171900	398074849	1892	1892	1892	1892	0
201	20240401	171800	398074849	1892	1892	1892	1892	0
202	20240401	171700	398074849	1892	1892	1892	1892	0
203	20240401	171600	398074849	1892	1892	1892	1892	0
204	20240401	171500	398074849	1892	1892	1892	1892	0
205	20240401	171400	398074849	1892	1892	1892	1892	0
206	20240401	171300	398074849	1892	1892	1892	1892	0
207	20240401	171200	398074849	1892	1892	1892	1892	0
208	20240401	171100	398074849	1892	1892	1892	1892	0
209	20240401	171000	398074849	1892	1892	1892	1892	0
210	20240401	170900	398074849	1892	1892	1892	1892	0
211	20240401	170800	398074849	1892	1892	1892	1892	0
212	20240401	170700	398074849	1892	1892	1892	1892	1702
213	20240401	170600	398074849	1892	1892	1892	1892	0
214	20240401	170500	398074849	1892	1892	1892	1892	0
215	20240401	170400	398074849	1892	1892	1892	1892	0
216	20240401	170300	398074849	1892	1892	1892	1892	0
217	20240401	170200	398074849	1892	1892	1892	1892	0
218	20240401	170100	398074849	1892	1892	1892	1892	0
219	20240401	170000	398074849	1892	1892	1892	1892	0
220	20240401	165900	398074849	1892	1892	1892	1892	0
221	20240401	165800	398074849	1892	1892	1892	1892	0
222	20240401	165700	398074849	1892	1892	1892	1892	0
223	20240401	165600	398074849	1892	1892	1892	1892	0
224	20240401	165500	398074849	1892	1892	1892	1892	0
225	20240401	165400	398074849	1892	1892	1892	1892	0
226	20240401	165300	398074849	1892	1892	1892	1892	0
227	20240401	165200	398074849	1892	1892	1892	1892	0
228	20240401	165100	398074849	1892	1892	1892	1892	0
229	20240401	165000	398074849	1892	1892	1892	1892	0
230	20240401	164900	398074849	1892	1892	1892	1892	0
231	20240401	164800	398074849	1892	1892	1892	1892	0
232	20240401	164700	398074849	1892	1892	1892	1892	0
233	20240401	164600	398074849	1892	1892	1892	1892	0
234	20240401	164500	398074849	1892	1892	1892	1892	0
235	20240401	164400	398074849	1892	1892	1892	1892	0
236	20240401	164300	398074849	1892	1892	1892	1892	0
237	20240401	164200	398074849	1892	1892	1892	1892	0
238	20240401	164100	398074849	1892	1892	1892	1892	0
239	20240401	164000	398074849	1892	1892	1892	1892	0
240	20240401	163900	398074849	1892	1892	1892	1892	0
241	20240401	163800	398074849	1892	1892	1892	1892	0
242	20240401	163700	398074849	1892	1892	1892	1892	1702
243	20240401	163600	398074849	1892	1892	1892	1892	0
244	20240401	163500	398074849	1892	1892	1892	1892	0
245	20240401	163400	398074849	1892	1892	1892	1892	0
246	20240401	163300	398074849	1892	1892	1892	1892	0
247	20240401	163200	398074849	1892	1892	1892	1892	0
248	20240401	163100	398074849	1892	1892	1892	1892	0
249	20240401	163000	398074849	1892	1892	1892	1892	0
250	20240401	162900	398074849	1892	1892	1892	1892	0
251	20240401	162800	398074849	1892	1892	1892	1892	0
252	20240401	162700	398074849	1892	1892	1892	1892	0
253	20240401	162600	398074849	1892	1892	1892	1892	0
254	20240401	162500	398074849	1892	1892	1892	1892	0
255	20240401	162400	398074849	1892	1892	1892	1892	0
256	20240401	162300	398074849	1892	1892	1892	1892	0
257	20240401	162200	398074849	1892	1892	1892	1892	0
258	20240401	162100	398074849	1892	1892	1892	1892	0
259	20240401	162000	398074849	1892	1892	1892	1892	0
260	20240401	161900	398074849	1892	1892	1892	1892	0
261	20240401	161800	398074849	1892	1892	1892	1892	0
262	20240401	161700	398074849	1892	1892	1892	1892	0
263	20240401	161600	398074849	1892	1892	1892	1892	0
264	20240401	161500	398074849	1892	1892	1892	1892	0
265	20240401	161400	398074849	1892	1892	1892	1892	0
266	20240401	161300	398074849	1892	1892	1892	1892	0
267	20240401	161200	398074849	1892	1892	1892	1892	0
268	20240401	161100	398074849	1892	1892	1892	1892	0
269	20240401	161000	398074849	1892	1892	1892	1892	0
270	20240401	160900	398074849	1892	1892	1892	1892	0
271	20240401	160800	398074849	1892	1892	1892	1892	0
272	20240401	160700	398074849	1892	1892	1892	1892	1702
273	20240401	160600	398074849	1892	1892	1892	1892	0
274	20240401	160500	398074849	1892	1892	1892	1892	0
275	20240401	160400	398074849	1892	1892	1892	1892	0
276	20240401	160300	398074849	1892	1892	1892	1892	0
277	20240401	160200	398074849	1892	1892	1892	1892	0
278	20240401	160100	398074849	1892	1892	1892	1892	0
279	20240401	160000	398074849	1892	1892	1892	1892	0
280	20240401	155900	398074849	1892	1892	1892	1892	0
281	20240401	155800	398074849	1892	1892	1892	1892	0
282	20240401	155700	398074849	1892	1892	1892	1892	0
283	20240401	155600	398074849	1892	1892	1892	1892	0
284	20240401	155500	398074849	1892	1892	1892	1892	0
285	20240401	155400	398074849	1892	1892	1892	1892	0
286	20240401	155300	398074849	1892	1892	1892	1892	0
287	20240401	155200	398074849	1892	1892	1892	1892	0
288	20240401	155100	398074849	1892	1892	1892	1892	0
289	20240401	155000	398074849	1892	1892	1892	1892	0
290	20240401	154900	398074849	1892	1892	1892	1892	0
291	20240401	154800	398074849	1892	1892	1892	1892	0
292	20240401	154700	398074849	1892	1892	1892	1892	0
293	20240401	154600	398074849	1892	1892	1892	1892	0
294	20240401	154500	398074849	1892	1892	1892	1892	0
295	20240401	154400	398074849	1892	1892	1892	1892	0
296	20240401	154300	398074849	1892	1892	1892	1892	0
297	20240401	154200	398074849	1892	1892	1892	1892	0
298	20240401	154100	398074849	1892	1892	1892	1892	0
299	20240401	154000	398074849	1892	1892	1892	1892	0
300	20240401	153900	398074849	1892	1892	1892	1892	0
301	20240401	153800	398074849	1892	1892	1892	1892	0
302	20240401	153700	398074849	1892	1892	1892	1892	1702
303	20240401	153600	398074849	1892	1892	1892	1892	0
304	20240401	153500	398074849	1892	1892	1892	1892	0
305	20240401	153400	398074849	1892	1892	1892	1892	0
306	20240401	153300	398074849	1892	1892	1892	1892	0
307	20240401	153200	398074849	1892	1892	1892	1892	0
308	20240401	153100	398074849	1892	1892	1892	1892	0
309	20240401	153000	398074849	1892	1892	1892	1892	1702
310	20240401	152900	394854665	1890	1890	1890	1890	0
311	20240401	152800	394854665	1890	1890	1890	1890	0
312	20240401	152700	394854665	1890	1890	1890	1890	0
313	20240401	152600	394854665	1890	1890	1890	1890	0
314	20240401	152500	394854665	1890	1890	1890	1890	0
315	20240401	152400	394854665	1890	1890	1890	1890	0
316	20240401	152300	394854665	1890	1890	1890	1890	0
317	20240401	152200	394854665	1890	1890	1890	1890	0
318	20240401	152100	394854665	1890	1890	1890	1890	0
319	20240401	152000	394854665	1890	1890	1890	1890	0
320	20240401	151900	394854665	1890	1890	1890	1890	3669
321	20240401	151800	387920255	1890	1890	1890	1890	16
322	20240401	151700	387890015	1890	1890	1890	1890	400
323	20240401	151600	387134015	1890	1890	1890	1890	1205
324	20240401	151500	384856565	1888	1888	1888	1888	0
325	20240401	151400	384856565	1888	1888	1888	1888	0
326	20240401	151300	384856565	1888	1888	1888	1888	100
327	20240401	151200	384667765	1889	1889	1889	1889	0
328	20240401	151100	384667765	1889	1889	1889	1889	762
329	20240401	151000	383228347	1888	1888	1888	1888	771
330	20240401	150900	381772699	1888	1888	1888	1888	655
331	20240401	150800	380536059	1889	1889	1889	1889	766
332	20240401	150700	379089085	1889	1889	1889	1889	800
333	20240401	150600	377577885	1889	1889	1889	1889	0
334	20240401	150500	377577885	1889	1889	1889	1889	500
335	20240401	150400	376633385	1889	1889	1889	1889	77
336	20240401	150300	376487932	1888	1888	1888	1888	0
337	20240401	150200	376487932	1888	1888	1888	1888	1195
338	20240401	150100	374231772	1887	1887	1887	1887	699
339	20240401	150000	372912759	1887	1887	1887	1887	182
340	20240401	145900	372569325	1888	1888	1888	1888	841
341	20240401	145800	370981517	1889	1889	1889	1889	0
342	20240401	145700	370981517	1889	1889	1889	1889	247
343	20240401	145600	370514934	1890	1890	1890	1890	0
344	20240401	145500	370514934	1890	1890	1890	1890	0
345	20240401	145400	370514934	1890	1889	1890	1889	564
346	20240401	145300	369449274	1889	1889	1889	1889	0
347	20240401	145200	369449274	1889	1889	1889	1889	0
348	20240401	145100	369449274	1889	1889	1889	1889	101
349	20240401	145000	369258485	1893	1893	1893	1893	787
350	20240401	144900	367768694	1893	1893	1893	1893	0
351	20240401	144800	367768694	1893	1893	1893	1893	0
352	20240401	144700	367768694	1893	1893	1893	1893	0
353	20240401	144600	367768694	1893	1893	1893	1893	0
354	20240401	144500	367768694	1893	1893	1893	1893	0
355	20240401	144400	367768694	1893	1893	1893	1893	10
356	20240401	144300	367749764	1893	1893	1893	1893	0
357	20240401	144200	367749764	1893	1893	1893	1893	0
358	20240401	144100	367749764	1893	1893	1893	1893	0
359	20240401	144000	367749764	1893	1893	1893	1893	0
360	20240401	143900	367749764	1893	1889	1893	1888	1683
361	20240401	143800	364569786	1888	1888	1888	1888	1
362	20240401	143700	364567898	1888	1888	1888	1888	0
363	20240401	143600	364567898	1888	1888	1888	1888	269
364	20240401	143500	364060026	1889	1889	1889	1889	174
365	20240401	143400	363731340	1889	1891	1891	1889	1375
366	20240401	143300	361133862	1892	1892	1892	1892	0
367	20240401	143200	361133862	1892	1892	1892	1892	2
368	20240401	143100	361130078	1893	1893	1893	1893	0
369	20240401	143000	361130078	1893	1893	1893	1893	1
370	20240401	142900	361128185	1893	1893	1893	1892	165
371	20240401	142800	360815854	1893	1893	1893	1893	1490
372	20240401	142700	357995284	1893	1893	1893	1893	0
373	20240401	142600	357995284	1893	1893	1893	1893	0
374	20240401	142500	357995284	1893	1893	1893	1893	0
375	20240401	142400	357995284	1893	1893	1893	1893	0
376	20240401	142300	357995284	1893	1893	1893	1893	1
377	20240401	142200	357993391	1887	1887	1887	1887	0
378	20240401	142100	357993391	1887	1887	1887	1887	0
379	20240401	142000	357993391	1887	1887	1887	1887	2
380	20240401	141900	357989617	1887	1887	1887	1887	0
381	20240401	141800	357989617	1887	1887	1887	1887	422
382	20240401	141700	357193303	1893	1893	1893	1893	682
383	20240401	141600	355902277	1893	1893	1893	1893	0
384	20240401	141500	355902277	1893	1893	1893	1893	0
385	20240401	141400	355902277	1893	1893	1893	1893	0
386	20240401	141300	355902277	1893	1893	1893	1893	0
387	20240401	141200	355902277	1893	1889	1893	1889	4965
388	20240401	141100	346510003	1885	1885	1885	1885	0
389	20240401	141000	346510003	1885	1885	1885	1885	0
390	20240401	140900	346510003	1885	1885	1885	1885	0
391	20240401	140800	346510003	1885	1885	1885	1885	5
392	20240401	140700	346500578	1889	1889	1889	1889	0
393	20240401	140600	346500578	1889	1888	1889	1888	682
394	20240401	140500	345212403	1888	1888	1888	1888	0
395	20240401	140400	345212403	1888	1885	1888	1885	1270
396	20240401	140300	342817643	1884	1884	1884	1884	0
397	20240401	140200	342817643	1884	1884	1884	1884	0
398	20240401	140100	342817643	1884	1886	1886	1884	2959
399	20240401	140000	337239287	1891	1891	1891	1891	0
400	20240401	135900	337239287	1891	1891	1891	1891	0
401	20240401	135800	337239287	1891	1891	1891	1891	0
402	20240401	135700	337239287	1891	1891	1891	1891	0
403	20240401	135600	337239287	1891	1891	1891	1891	0
404	20240401	135500	337239287	1891	1891	1891	1891	683
405	20240401	135400	335947734	1885	1886	1886	1885	2013
406	20240401	135300	332153228	1887	1887	1887	1887	0
407	20240401	135200	332153228	1887	1887	1887	1887	0
408	20240401	135100	332153228	1887	1887	1887	1887	0
409	20240401	135000	332153228	1887	1887	1887	1887	2820
410	20240401	134900	326831888	1887	1887	1887	1887	1200
411	20240401	134800	324567488	1887	1886	1887	1886	1210
412	20240401	134700	322284281	1887	1887	1887	1887	0
413	20240401	134600	322284281	1887	1886	1887	1886	1200
414	20240401	134500	320020475	1887	1886	1887	1886	1000
415	20240401	134400	318134020	1887	1886	1887	1886	683
416	20240401	134300	316845825	1886	1886	1886	1886	0
417	20240401	134200	316845825	1886	1886	1886	1886	0
418	20240401	134100	316845825	1886	1886	1886	1886	0
419	20240401	134000	316845825	1886	1886	1886	1886	0
420	20240401	133900	316845825	1886	1886	1886	1886	0
421	20240401	133800	316845825	1886	1886	1886	1886	0
422	20240401	133700	316845825	1886	1886	1886	1886	0
423	20240401	133600	316845825	1886	1886	1886	1886	0
424	20240401	133500	316845825	1886	1886	1887	1886	111
425	20240401	133400	316636459	1886	1886	1887	1886	693
426	20240401	133300	315329397	1886	1886	1886	1886	1
427	20240401	133200	315327511	1886	1886	1886	1886	1
428	20240401	133100	315325625	1885	1885	1885	1885	532
429	20240401	133000	314322805	1886	1886	1886	1886	0
430	20240401	132900	314322805	1886	1886	1886	1886	0
431	20240401	132800	314322805	1886	1886	1886	1886	20
432	20240401	132700	314285085	1886	1886	1886	1886	0
433	20240401	132600	314285085	1886	1886	1886	1886	1
434	20240401	132500	314283199	1886	1886	1886	1886	1
435	20240401	132400	314281313	1887	1887	1887	1887	0
436	20240401	132300	314281313	1887	1886	1887	1886	683
437	20240401	132200	312992633	1886	1886	1886	1886	0
438	20240401	132100	312992633	1886	1886	1886	1886	1
439	20240401	132000	312990747	1882	1882	1882	1882	0
440	20240401	131900	312990747	1882	1882	1882	1882	0
441	20240401	131800	312990747	1882	1886	1886	1882	500
442	20240401	131700	312049539	1887	1887	1887	1887	0
443	20240401	131600	312049539	1887	1887	1887	1887	187
444	20240401	131500	311696670	1887	1887	1887	1887	14
445	20240401	131400	311670252	1887	1887	1887	1887	1000
446	20240401	131300	309783252	1887	1887	1890	1887	101
447	20240401	131200	309592662	1887	1889	1891	1887	1053
448	20240401	131100	307603373	1890	1890	1890	1890	650
449	20240401	131000	306374873	1890	1890	1890	1890	0
450	20240401	130900	306374873	1890	1890	1890	1890	1
451	20240401	130800	306372983	1887	1887	1887	1887	0
452	20240401	130700	306372983	1887	1887	1887	1887	0
453	20240401	130600	306372983	1887	1889	1889	1887	4000
454	20240401	130500	298822165	1890	1890	1890	1890	0
455	20240401	130400	298822165	1890	1890	1890	1890	0
456	20240401	130300	298822165	1890	1890	1890	1890	0
457	20240401	130200	298822165	1890	1890	1890	1890	0
458	20240401	130100	298822165	1890	1891	1891	1890	2556
459	20240401	130000	293990642	1890	1890	1890	1890	2400
460	20240401	125900	289454642	1890	1890	1890	1890	5
461	20240401	125800	289445192	1889	1889	1889	1889	0
462	20240401	125700	289445192	1889	1889	1889	1889	0
463	20240401	125600	289445192	1889	1889	1889	1889	0
464	20240401	125500	289445192	1889	1889	1889	1889	0
465	20240401	125400	289445192	1889	1889	1889	1889	0
466	20240401	125300	289445192	1889	1889	1889	1889	1
467	20240401	125200	289443303	1893	1893	1893	1893	1450
468	20240401	125100	286698453	1893	1893	1893	1893	0
469	20240401	125000	286698453	1893	1893	1893	1893	683
470	20240401	124900	285405534	1893	1893	1893	1893	1
471	20240401	124800	285403641	1892	1892	1892	1892	0
472	20240401	124700	285403641	1892	1892	1892	1892	0
473	20240401	124600	285403641	1892	1892	1892	1892	0
474	20240401	124500	285403641	1892	1892	1892	1892	0
475	20240401	124400	285403641	1892	1892	1893	1892	4716
476	20240401	124300	276480695	1892	1892	1892	1892	500
477	20240401	124200	275534695	1889	1889	1889	1889	1101
478	20240401	124100	273454906	1889	1889	1889	1889	1709
479	20240401	124000	270226605	1892	1892	1892	1892	0
480	20240401	123900	270226605	1892	1890	1892	1890	683
481	20240401	123800	268934415	1890	1890	1890	1890	30
482	20240401	123700	268877715	1890	1890	1890	1890	1028
483	20240401	123600	266934795	1889	1889	1889	1889	15
484	20240401	123500	266906460	1889	1889	1889	1889	239
485	20240401	123400	266454989	1891	1891	1891	1891	0
486	20240401	123300	266454989	1891	1891	1891	1891	0
487	20240401	123200	266454989	1891	1891	1891	1891	0
488	20240401	123100	266454989	1891	1891	1891	1891	0
489	20240401	123000	266454989	1891	1891	1891	1891	106
490	20240401	122900	266254543	1892	1892	1892	1892	0
491	20240401	122800	266254543	1892	1891	1892	1891	683
492	20240401	122700	264962912	1888	1888	1888	1888	0
493	20240401	122600	264962912	1888	1891	1891	1888	708
494	20240401	122500	263624984	1892	1892	1892	1892	0
495	20240401	122400	263624984	1892	1892	1892	1892	0
496	20240401	122300	263624984	1892	1892	1892	1892	0
497	20240401	122200	263624984	1892	1892	1892	1892	0
498	20240401	122100	263624984	1892	1892	1892	1892	16
499	20240401	122000	263594712	1892	1892	1892	1892	0
500	20240401	121900	263594712	1892	1891	1892	1891	17
501	20240401	121800	263562555	1891	1891	1891	1891	10
502	20240401	121700	263543645	1892	1891	1892	1891	683
503	20240401	121600	262251592	1888	1888	1888	1888	0
504	20240401	121500	262251592	1888	1888	1888	1888	33
505	20240401	121400	262189288	1888	1888	1888	1888	49
506	20240401	121300	262096776	1891	1891	1891	1891	0
507	20240401	121200	262096776	1891	1891	1891	1891	0
508	20240401	121100	262096776	1891	1891	1891	1891	0
509	20240401	121000	262096776	1891	1891	1891	1891	6
510	20240401	120900	262085430	1892	1892	1892	1892	0
511	20240401	120800	262085430	1892	1892	1892	1892	0
512	20240401	120700	262085430	1892	1892	1892	1892	0
513	20240401	120600	262085430	1892	1891	1892	1891	683
514	20240401	120500	260793724	1891	1891	1891	1891	100
515	20240401	120400	260604624	1891	1891	1891	1891	0
516	20240401	120300	260604624	1891	1891	1891	1891	0
517	20240401	120200	260604624	1891	1891	1891	1891	1000
518	20240401	120100	258713624	1891	1891	1891	1891	264
519	20240401	120000	258214400	1892	1892	1892	1892	0
520	20240401	115900	258214400	1892	1892	1892	1892	0
521	20240401	115800	258214400	1892	1892	1892	1892	0
522	20240401	115700	258214400	1892	1892	1892	1892	0
523	20240401	115600	258214400	1892	1892	1892	1892	0
524	20240401	115500	258214400	1892	1892	1892	1892	683
525	20240401	115400	256922164	1888	1888	1888	1888	19
526	20240401	115300	256886292	1895	1895	1895	1895	0
527	20240401	115200	256886292	1895	1895	1895	1895	0
528	20240401	115100	256886292	1895	1895	1895	1895	0
529	20240401	115000	256886292	1895	1895	1895	1895	0
530	20240401	114900	256886292	1895	1895	1895	1895	0
531	20240401	114800	256886292	1895	1895	1895	1895	0
532	20240401	114700	256886292	1895	1895	1895	1895	0
533	20240401	114600	256886292	1895	1895	1895	1895	0
534	20240401	114500	256886292	1895	1895	1895	1895	0
535	20240401	114400	256886292	1895	1893	1895	1893	683
536	20240401	114300	255592666	1893	1893	1893	1893	0
537	20240401	114200	255592666	1893	1893	1893	1893	0
538	20240401	114100	255592666	1893	1893	1893	1887	66
539	20240401	114000	255467806	1893	1893	1893	1893	0
540	20240401	113900	255467806	1893	1893	1893	1893	23
541	20240401	113800	255424267	1895	1895	1895	1895	0
542	20240401	113700	255424267	1895	1895	1895	1895	150
543	20240401	113600	255140017	1895	1895	1895	1895	0
544	20240401	113500	255140017	1895	1895	1895	1895	5
545	20240401	113400	255130542	1895	1895	1895	1895	0
546	20240401	113300	255130542	1895	1893	1895	1893	692
547	20240401	113200	253820441	1892	1892	1892	1892	0
548	20240401	113100	253820441	1892	1892	1892	1892	0
549	20240401	113000	253820441	1892	1892	1892	1892	0
550	20240401	112900	253820441	1892	1892	1892	1892	959
551	20240401	112800	252006013	1892	1891	1892	1891	500
552	20240401	112700	251060393	1892	1892	1892	1892	0
553	20240401	112600	251060393	1892	1892	1892	1892	0
554	20240401	112500	251060393	1892	1892	1892	1892	0
555	20240401	112400	251060393	1892	1892	1892	1892	0
556	20240401	112300	251060393	1892	1892	1892	1892	0
557	20240401	112200	251060393	1892	1889	1892	1889	1461
558	20240401	112100	248296747	1892	1892	1892	1892	0
559	20240401	112000	248296747	1892	1892	1892	1892	100
560	20240401	111900	248107547	1892	1892	1892	1892	500
561	20240401	111800	247161547	1880	1880	1880	1880	0
562	20240401	111700	247161547	1880	1885	1885	1880	3000
563	20240401	111600	241517295	1896	1896	1896	1896	2500
564	20240401	111500	236777295	1896	1896	1896	1896	0
565	20240401	111400	236777295	1896	1886	1896	1886	1000
566	20240401	111300	234882705	1896	1896	1896	1896	0
567	20240401	111200	234882705	1896	1896	1896	1896	0
568	20240401	111100	234882705	1896	1886	1896	1886	683
569	20240401	111000	233591553	1885	1885	1885	1885	0
570	20240401	110900	233591553	1885	1885	1885	1885	0
571	20240401	110800	233591553	1885	1885	1885	1885	0
572	20240401	110700	233591553	1885	1885	1885	1885	0
573	20240401	110600	233591553	1885	1885	1885	1885	1598
574	20240401	110500	230579323	1885	1881	1885	1881	666
575	20240401	110400	229325313	1881	1881	1881	1881	400
576	20240401	110300	228572913	1881	1881	1881	1881	400
577	20240401	110200	227820513	1881	1884	1884	1881	221
578	20240401	110100	227404788	1886	1886	1886	1886	0
579	20240401	110000	227404788	1886	1887	1890	1885	2886
580	20240401	105900	221961938	1885	1885	1885	1885	0
581	20240401	105800	221961938	1885	1885	1885	1885	0
582	20240401	105700	221961938	1885	1885	1885	1885	100
583	20240401	105600	221773438	1887	1887	1887	1887	91
584	20240401	105500	221601721	1887	1887	1887	1887	0
585	20240401	105400	221601721	1887	1887	1887	1887	0
586	20240401	105300	221601721	1887	1887	1887	1887	0
587	20240401	105200	221601721	1887	1887	1887	1887	0
588	20240401	105100	221601721	1887	1887	1887	1887	0
589	20240401	105000	221601721	1887	1887	1887	1887	0
590	20240401	104900	221601721	1887	1887	1889	1887	851
591	20240401	104800	219994792	1883	1883	1883	1883	0
592	20240401	104700	219994792	1883	1883	1883	1883	0
593	20240401	104600	219994792	1883	1883	1883	1883	106
594	20240401	104500	219795194	1882	1882	1882	1882	15
595	20240401	104400	219766964	1881	1881	1881	1881	0
596	20240401	104300	219766964	1881	1881	1881	1881	0
597	20240401	104200	219766964	1881	1881	1881	1881	0
598	20240401	104100	219766964	1881	1886	1886	1881	3710
599	20240401	104000	212787208	1886	1886	1886	1886	20
600	20240401	103900	212749488	1890	1890	1890	1890	0
601	20240401	103800	212749488	1890	1887	1890	1887	683
602	20240401	103700	211459372	1886	1886	1886	1886	0
603	20240401	103600	211459372	1886	1886	1886	1886	0
604	20240401	103500	211459372	1886	1888	1888	1886	26
605	20240401	103400	211410300	1889	1891	1891	1889	987
606	20240401	103300	209543947	1899	1899	1899	1899	10
607	20240401	103200	209524957	1899	1899	1899	1899	311
608	20240401	103100	208934368	1900	1900	1900	1900	0
609	20240401	103000	208934368	1900	1900	1900	1900	263
610	20240401	102900	208434668	1900	1898	1900	1898	888
611	20240401	102800	206747608	1898	1898	1898	1898	0
612	20240401	102700	206747608	1898	1887	1900	1887	26691
613	20240401	102600	156238614	1883	1883	1883	1883	0
614	20240401	102500	156238614	1883	1883	1883	1883	10
615	20240401	102400	156219784	1883	1883	1883	1883	0
616	20240401	102300	156219784	1883	1883	1883	1883	140
617	20240401	102200	155956164	1883	1883	1883	1883	387
618	20240401	102100	155227443	1888	1888	1888	1888	260
619	20240401	102000	154736563	1889	1888	1889	1888	359
620	20240401	101900	154058620	1892	1888	1892	1888	101
621	20240401	101800	153867928	1893	1893	1893	1893	16
622	20240401	101700	153837640	1893	1893	1893	1893	0
623	20240401	101600	153837640	1893	1893	1893	1893	0
624	20240401	101500	153837640	1893	1890	1895	1890	3988
625	20240401	101400	146288241	1889	1880	1889	1880	1794
626	20240401	101300	142903186	1878	1878	1878	1878	30
627	20240401	101200	142846846	1878	1878	1878	1878	369
628	20240401	101100	142153864	1876	1886	1886	1876	813
629	20240401	101000	140623176	1884	1884	1885	1884	5870
630	20240401	100900	129559011	1884	1882	1884	1882	2145
631	20240401	100800	125520141	1875	1875	1875	1875	5
632	20240401	100700	125510766	1873	1882	1882	1873	901
633	20240401	100600	123821404	1883	1882	1883	1882	500
634	20240401	100500	122879910	1883	1883	1883	1883	2000
635	20240401	100400	119113910	1883	1883	1883	1883	10
636	20240401	100300	119095080	1883	1880	1883	1880	2422
637	20240401	100200	114536491	1880	1880	1881	1880	4601
638	20240401	100100	105886111	1880	1880	1880	1880	658
639	20240401	100000	104649071	1871	1878	1882	1871	3342
640	20240401	095900	98369527	1876	1875	1877	1875	4663
641	20240401	095800	89621183	1875	1875	1875	1875	0
642	20240401	095700	89621183	1875	1875	1875	1875	0
643	20240401	095600	89621183	1875	1875	1875	1875	10
644	20240401	095500	89602433	1876	1876	1876	1876	0
645	20240401	095400	89602433	1876	1871	1876	1871	928
646	20240401	095300	87862418	1872	1871	1872	1871	119
647	20240401	095200	87639670	1873	1873	1873	1873	0
648	20240401	095100	87639670	1873	1873	1873	1873	66
649	20240401	095000	87516052	1873	1873	1874	1873	1205
650	20240401	094900	85258316	1873	1872	1873	1870	756
651	20240401	094800	83842864	1871	1871	1871	1871	135
652	20240401	094700	83590279	1870	1870	1870	1870	10
653	20240401	094600	83571579	1870	1866	1870	1866	3989
654	20240401	094500	76118710	1858	1866	1866	1858	1473
655	20240401	094400	73370100	1866	1866	1866	1866	0
656	20240401	094300	73370100	1866	1866	1866	1866	363
657	20240401	094200	72692742	1865	1864	1865	1864	827
658	20240401	094100	71150970	1863	1861	1863	1861	53
659	20240401	094000	71052262	1860	1859	1860	1859	4047
660	20240401	093900	63525352	1858	1858	1858	1858	1
661	20240401	093800	63523494	1840	1840	1840	1840	1
662	20240401	093700	63521654	1854	1854	1854	1854	0
663	20240401	093600	63521654	1854	1854	1854	1839	1216
664	20240401	093500	61279646	1854	1854	1854	1854	37
665	20240401	093400	61211048	1854	1854	1854	1854	6
666	20240401	093300	61199924	1854	1854	1854	1854	0
667	20240401	093200	61199924	1854	1854	1854	1854	100
668	20240401	093100	61014524	1855	1854	1855	1854	4042
669	20240401	093000	53520499	1848	1848	1848	1848	0
670	20240401	092900	53520499	1848	1848	1848	1848	111
671	20240401	092800	53315371	1847	1841	1847	1838	3428
672	20240401	092700	47008298	1852	1852	1852	1852	593
673	20240401	092600	45910062	1839	1851	1852	1839	2216
674	20240401	092500	41829838	1842	1842	1842	1842	100
675	20240401	092400	41645638	1842	1844	1844	1842	2000
676	20240401	092300	37960172	1843	1843	1843	1842	460
677	20240401	092200	37112624	1851	1851	1851	1850	315
678	20240401	092100	36529700	1842	1844	1844	1842	1000
679	20240401	092000	34687116	1855	1855	1855	1855	0
680	20240401	091900	34687116	1855	1844	1855	1844	6
681	20240401	091800	34675998	1855	1854	1855	1854	589
682	20240401	091700	33583450	1853	1852	1853	1852	124
683	20240401	091600	33353698	1852	1852	1852	1842	635
684	20240401	091500	32177778	1852	1852	1852	1852	659
685	20240401	091400	30957310	1852	1852	1852	1852	0
686	20240401	091300	30957310	1852	1852	1852	1852	0
687	20240401	091200	30957310	1852	1852	1852	1852	1
688	20240401	091100	30955458	1840	1840	1840	1840	0
689	20240401	091000	30955458	1840	1853	1853	1840	568
690	20240401	090900	29909842	1852	1852	1852	1852	0
691	20240401	090800	29909842	1852	1852	1852	1852	0
692	20240401	090700	29909842	1852	1846	1853	1839	1736
693	20240401	090600	26703840	1854	1847	1855	1846	3511
694	20240401	090500	20221369	1855	1846	1855	1846	2470
695	20240401	090400	15661740	1846	1846	1846	1846	0
696	20240401	090300	15661740	1846	1852	1852	1846	4403
697	20240401	090200	7516123	1851	1851	1851	1851	0
698	20240401	090100	7516123	1851	1854	1860	1851	2962
699	20240401	090000	2029370	1855	1855	1855	1855	1094