KissMeData/183490/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	200800	831711966	1863	1863	1863	1863	5555
3	20240401	200700	831711966	1863	1863	1863	1863	0
4	20240401	200600	831711966	1863	1863	1863	1863	0
5	20240401	200500	831711966	1863	1863	1863	1863	0
6	20240401	200400	831711966	1863	1863	1863	1863	0
7	20240401	200300	831711966	1863	1863	1863	1863	0
8	20240401	200200	831711966	1863	1863	1863	1863	0
9	20240401	200100	831711966	1863	1863	1863	1863	0
10	20240401	200000	831711966	1863	1863	1863	1863	0
11	20240401	195900	831711966	1863	1863	1863	1863	0
12	20240401	195800	831711966	1863	1863	1863	1863	0
13	20240401	195700	831711966	1863	1863	1863	1863	0
14	20240401	195600	831711966	1863	1863	1863	1863	0
15	20240401	195500	831711966	1863	1863	1863	1863	0
16	20240401	195400	831711966	1863	1863	1863	1863	0
17	20240401	195300	831711966	1863	1863	1863	1863	0
18	20240401	195200	831711966	1863	1863	1863	1863	0
19	20240401	195100	831711966	1863	1863	1863	1863	0
20	20240401	195000	831711966	1863	1863	1863	1863	0
21	20240401	194900	831711966	1863	1863	1863	1863	0
22	20240401	194800	831711966	1863	1863	1863	1863	0
23	20240401	194700	831711966	1863	1863	1863	1863	0
24	20240401	194600	831711966	1863	1863	1863	1863	0
25	20240401	194500	831711966	1863	1863	1863	1863	0
26	20240401	194400	831711966	1863	1863	1863	1863	0
27	20240401	194300	831711966	1863	1863	1863	1863	0
28	20240401	194200	831711966	1863	1863	1863	1863	0
29	20240401	194100	831711966	1863	1863	1863	1863	0
30	20240401	194000	831711966	1863	1863	1863	1863	0
31	20240401	193900	831711966	1863	1863	1863	1863	0
32	20240401	193800	831711966	1863	1863	1863	1863	5555
33	20240401	193700	831711966	1863	1863	1863	1863	0
34	20240401	193600	831711966	1863	1863	1863	1863	0
35	20240401	193500	831711966	1863	1863	1863	1863	0
36	20240401	193400	831711966	1863	1863	1863	1863	0
37	20240401	193300	831711966	1863	1863	1863	1863	0
38	20240401	193200	831711966	1863	1863	1863	1863	0
39	20240401	193100	831711966	1863	1863	1863	1863	0
40	20240401	193000	831711966	1863	1863	1863	1863	0
41	20240401	192900	831711966	1863	1863	1863	1863	0
42	20240401	192800	831711966	1863	1863	1863	1863	0
43	20240401	192700	831711966	1863	1863	1863	1863	0
44	20240401	192600	831711966	1863	1863	1863	1863	0
45	20240401	192500	831711966	1863	1863	1863	1863	0
46	20240401	192400	831711966	1863	1863	1863	1863	0
47	20240401	192300	831711966	1863	1863	1863	1863	0
48	20240401	192200	831711966	1863	1863	1863	1863	0
49	20240401	192100	831711966	1863	1863	1863	1863	0
50	20240401	192000	831711966	1863	1863	1863	1863	0
51	20240401	191900	831711966	1863	1863	1863	1863	0
52	20240401	191800	831711966	1863	1863	1863	1863	0
53	20240401	191700	831711966	1863	1863	1863	1863	0
54	20240401	191600	831711966	1863	1863	1863	1863	0
55	20240401	191500	831711966	1863	1863	1863	1863	0
56	20240401	191400	831711966	1863	1863	1863	1863	0
57	20240401	191300	831711966	1863	1863	1863	1863	0
58	20240401	191200	831711966	1863	1863	1863	1863	0
59	20240401	191100	831711966	1863	1863	1863	1863	0
60	20240401	191000	831711966	1863	1863	1863	1863	0
61	20240401	190900	831711966	1863	1863	1863	1863	0
62	20240401	190800	831711966	1863	1863	1863	1863	5555
63	20240401	190700	831711966	1863	1863	1863	1863	0
64	20240401	190600	831711966	1863	1863	1863	1863	0
65	20240401	190500	831711966	1863	1863	1863	1863	0
66	20240401	190400	831711966	1863	1863	1863	1863	0
67	20240401	190300	831711966	1863	1863	1863	1863	0
68	20240401	190200	831711966	1863	1863	1863	1863	0
69	20240401	190100	831711966	1863	1863	1863	1863	0
70	20240401	190000	831711966	1863	1863	1863	1863	0
71	20240401	185900	831711966	1863	1863	1863	1863	0
72	20240401	185800	831711966	1863	1863	1863	1863	0
73	20240401	185700	831711966	1863	1863	1863	1863	0
74	20240401	185600	831711966	1863	1863	1863	1863	0
75	20240401	185500	831711966	1863	1863	1863	1863	0
76	20240401	185400	831711966	1863	1863	1863	1863	0
77	20240401	185300	831711966	1863	1863	1863	1863	0
78	20240401	185200	831711966	1863	1863	1863	1863	0
79	20240401	185100	831711966	1863	1863	1863	1863	0
80	20240401	185000	831711966	1863	1863	1863	1863	0
81	20240401	184900	831711966	1863	1863	1863	1863	0
82	20240401	184800	831711966	1863	1863	1863	1863	0
83	20240401	184700	831711966	1863	1863	1863	1863	0
84	20240401	184600	831711966	1863	1863	1863	1863	0
85	20240401	184500	831711966	1863	1863	1863	1863	0
86	20240401	184400	831711966	1863	1863	1863	1863	0
87	20240401	184300	831711966	1863	1863	1863	1863	0
88	20240401	184200	831711966	1863	1863	1863	1863	0
89	20240401	184100	831711966	1863	1863	1863	1863	0
90	20240401	184000	831711966	1863	1863	1863	1863	0
91	20240401	183900	831711966	1863	1863	1863	1863	0
92	20240401	183800	831711966	1863	1863	1863	1863	5555
93	20240401	183700	831711966	1863	1863	1863	1863	0
94	20240401	183600	831711966	1863	1863	1863	1863	0
95	20240401	183500	831711966	1863	1863	1863	1863	0
96	20240401	183400	831711966	1863	1863	1863	1863	0
97	20240401	183300	831711966	1863	1863	1863	1863	0
98	20240401	183200	831711966	1863	1863	1863	1863	0
99	20240401	183100	831711966	1863	1863	1863	1863	0
100	20240401	183000	831711966	1863	1863	1863	1863	0
101	20240401	182900	831711966	1863	1863	1863	1863	0
102	20240401	182800	831711966	1863	1863	1863	1863	0
103	20240401	182700	831711966	1863	1863	1863	1863	0
104	20240401	182600	831711966	1863	1863	1863	1863	0
105	20240401	182500	831711966	1863	1863	1863	1863	0
106	20240401	182400	831711966	1863	1863	1863	1863	0
107	20240401	182300	831711966	1863	1863	1863	1863	0
108	20240401	182200	831711966	1863	1863	1863	1863	0
109	20240401	182100	831711966	1863	1863	1863	1863	0
110	20240401	182000	831711966	1863	1863	1863	1863	0
111	20240401	181900	831711966	1863	1863	1863	1863	0
112	20240401	181800	831711966	1863	1863	1863	1863	0
113	20240401	181700	831711966	1863	1863	1863	1863	0
114	20240401	181600	831711966	1863	1863	1863	1863	0
115	20240401	181500	831711966	1863	1863	1863	1863	0
116	20240401	181400	831711966	1863	1863	1863	1863	0
117	20240401	181300	831711966	1863	1863	1863	1863	0
118	20240401	181200	831711966	1863	1863	1863	1863	0
119	20240401	181100	831711966	1863	1863	1863	1863	0
120	20240401	181000	831711966	1863	1863	1863	1863	0
121	20240401	180900	831711966	1863	1863	1863	1863	0
122	20240401	180800	831711966	1863	1863	1863	1863	5555
123	20240401	180700	831711966	1863	1863	1863	1863	0
124	20240401	180600	831711966	1863	1863	1863	1863	0
125	20240401	180500	831711966	1863	1863	1863	1863	0
126	20240401	180400	831711966	1863	1863	1863	1863	0
127	20240401	180300	831711966	1863	1863	1863	1863	0
128	20240401	180200	831711966	1863	1863	1863	1863	0
129	20240401	180100	831711966	1863	1863	1863	1863	0
130	20240401	180000	831711966	1863	1863	1863	1863	0
131	20240401	175900	831711966	1863	1863	1863	1863	0
132	20240401	175800	831711966	1863	1863	1863	1863	0
133	20240401	175700	831711966	1863	1863	1863	1863	0
134	20240401	175600	831711966	1863	1863	1863	1863	0
135	20240401	175500	831711966	1863	1863	1863	1863	0
136	20240401	175400	831711966	1863	1863	1863	1863	0
137	20240401	175300	831711966	1863	1863	1863	1863	0
138	20240401	175200	831711966	1863	1863	1863	1863	0
139	20240401	175100	831711966	1863	1863	1863	1863	0
140	20240401	175000	831711966	1863	1863	1863	1863	0
141	20240401	174900	831711966	1863	1863	1863	1863	0
142	20240401	174800	831711966	1863	1863	1863	1863	0
143	20240401	174700	831711966	1863	1863	1863	1863	0
144	20240401	174600	831711966	1863	1863	1863	1863	0
145	20240401	174500	831711966	1863	1863	1863	1863	0
146	20240401	174400	831711966	1863	1863	1863	1863	0
147	20240401	174300	831711966	1863	1863	1863	1863	0
148	20240401	174200	831711966	1863	1863	1863	1863	0
149	20240401	174100	831711966	1863	1863	1863	1863	0
150	20240401	174000	831711966	1863	1863	1863	1863	0
151	20240401	173900	831711966	1863	1863	1863	1863	0
152	20240401	173800	831711966	1863	1863	1863	1863	5555
153	20240401	173700	831711966	1863	1863	1863	1863	0
154	20240401	173600	831711966	1863	1863	1863	1863	0
155	20240401	173500	831711966	1863	1863	1863	1863	0
156	20240401	173400	831711966	1863	1863	1863	1863	0
157	20240401	173300	831711966	1863	1863	1863	1863	0
158	20240401	173200	831711966	1863	1863	1863	1863	0
159	20240401	173100	831711966	1863	1863	1863	1863	0
160	20240401	173000	831711966	1863	1863	1863	1863	0
161	20240401	172900	831711966	1863	1863	1863	1863	0
162	20240401	172800	831711966	1863	1863	1863	1863	0
163	20240401	172700	831711966	1863	1863	1863	1863	0
164	20240401	172600	831711966	1863	1863	1863	1863	0
165	20240401	172500	831711966	1863	1863	1863	1863	0
166	20240401	172400	831711966	1863	1863	1863	1863	0
167	20240401	172300	831711966	1863	1863	1863	1863	0
168	20240401	172200	831711966	1863	1863	1863	1863	0
169	20240401	172100	831711966	1863	1863	1863	1863	0
170	20240401	172000	831711966	1863	1863	1863	1863	0
171	20240401	171900	831711966	1863	1863	1863	1863	0
172	20240401	171800	831711966	1863	1863	1863	1863	0
173	20240401	171700	831711966	1863	1863	1863	1863	0
174	20240401	171600	831711966	1863	1863	1863	1863	0
175	20240401	171500	831711966	1863	1863	1863	1863	0
176	20240401	171400	831711966	1863	1863	1863	1863	0
177	20240401	171300	831711966	1863	1863	1863	1863	0
178	20240401	171200	831711966	1863	1863	1863	1863	0
179	20240401	171100	831711966	1863	1863	1863	1863	0
180	20240401	171000	831711966	1863	1863	1863	1863	0
181	20240401	170900	831711966	1863	1863	1863	1863	0
182	20240401	170800	831711966	1863	1863	1863	1863	5555
183	20240401	170700	831711966	1863	1863	1863	1863	0
184	20240401	170600	831711966	1863	1863	1863	1863	0
185	20240401	170500	831711966	1863	1863	1863	1863	0
186	20240401	170400	831711966	1863	1863	1863	1863	0
187	20240401	170300	831711966	1863	1863	1863	1863	0
188	20240401	170200	831711966	1863	1863	1863	1863	0
189	20240401	170100	831711966	1863	1863	1863	1863	0
190	20240401	170000	831711966	1863	1863	1863	1863	0
191	20240401	165900	831711966	1863	1863	1863	1863	0
192	20240401	165800	831711966	1863	1863	1863	1863	0
193	20240401	165700	831711966	1863	1863	1863	1863	0
194	20240401	165600	831711966	1863	1863	1863	1863	0
195	20240401	165500	831711966	1863	1863	1863	1863	0
196	20240401	165400	831711966	1863	1863	1863	1863	0
197	20240401	165300	831711966	1863	1863	1863	1863	0
198	20240401	165200	831711966	1863	1863	1863	1863	0
199	20240401	165100	831711966	1863	1863	1863	1863	0
200	20240401	165000	831711966	1863	1863	1863	1863	0
201	20240401	164900	831711966	1863	1863	1863	1863	0
202	20240401	164800	831711966	1863	1863	1863	1863	0
203	20240401	164700	831711966	1863	1863	1863	1863	0
204	20240401	164600	831711966	1863	1863	1863	1863	0
205	20240401	164500	831711966	1863	1863	1863	1863	0
206	20240401	164400	831711966	1863	1863	1863	1863	0
207	20240401	164300	831711966	1863	1863	1863	1863	0
208	20240401	164200	831711966	1863	1863	1863	1863	0
209	20240401	164100	831711966	1863	1863	1863	1863	0
210	20240401	164000	831711966	1863	1863	1863	1863	0
211	20240401	163900	831711966	1863	1863	1863	1863	0
212	20240401	163800	831711966	1863	1863	1863	1863	5555
213	20240401	163700	831711966	1863	1863	1863	1863	0
214	20240401	163600	831711966	1863	1863	1863	1863	0
215	20240401	163500	831711966	1863	1863	1863	1863	0
216	20240401	163400	831711966	1863	1863	1863	1863	0
217	20240401	163300	831711966	1863	1863	1863	1863	0
218	20240401	163200	831711966	1863	1863	1863	1863	0
219	20240401	163100	831711966	1863	1863	1863	1863	0
220	20240401	163000	831711966	1863	1863	1863	1863	0
221	20240401	162900	831711966	1863	1863	1863	1863	0
222	20240401	162800	831711966	1863	1863	1863	1863	0
223	20240401	162700	831711966	1863	1863	1863	1863	0
224	20240401	162600	831711966	1863	1863	1863	1863	0
225	20240401	162500	831711966	1863	1863	1863	1863	0
226	20240401	162400	831711966	1863	1863	1863	1863	0
227	20240401	162300	831711966	1863	1863	1863	1863	0
228	20240401	162200	831711966	1863	1863	1863	1863	0
229	20240401	162100	831711966	1863	1863	1863	1863	0
230	20240401	162000	831711966	1863	1863	1863	1863	0
231	20240401	161900	831711966	1863	1863	1863	1863	0
232	20240401	161800	831711966	1863	1863	1863	1863	0
233	20240401	161700	831711966	1863	1863	1863	1863	0
234	20240401	161600	831711966	1863	1863	1863	1863	0
235	20240401	161500	831711966	1863	1863	1863	1863	0
236	20240401	161400	831711966	1863	1863	1863	1863	0
237	20240401	161300	831711966	1863	1863	1863	1863	0
238	20240401	161200	831711966	1863	1863	1863	1863	0
239	20240401	161100	831711966	1863	1863	1863	1863	0
240	20240401	161000	831711966	1863	1863	1863	1863	0
241	20240401	160900	831711966	1863	1863	1863	1863	0
242	20240401	160800	831711966	1863	1863	1863	1863	5555
243	20240401	160700	831711966	1863	1863	1863	1863	0
244	20240401	160600	831711966	1863	1863	1863	1863	0
245	20240401	160500	831711966	1863	1863	1863	1863	0
246	20240401	160400	831711966	1863	1863	1863	1863	0
247	20240401	160300	831711966	1863	1863	1863	1863	0
248	20240401	160200	831711966	1863	1863	1863	1863	0
249	20240401	160100	831711966	1863	1863	1863	1863	0
250	20240401	160000	831711966	1863	1863	1863	1863	0
251	20240401	155900	831711966	1863	1863	1863	1863	0
252	20240401	155800	831711966	1863	1863	1863	1863	0
253	20240401	155700	831711966	1863	1863	1863	1863	0
254	20240401	155600	831711966	1863	1863	1863	1863	0
255	20240401	155500	831711966	1863	1863	1863	1863	0
256	20240401	155400	831711966	1863	1863	1863	1863	0
257	20240401	155300	831711966	1863	1863	1863	1863	0
258	20240401	155200	831711966	1863	1863	1863	1863	0
259	20240401	155100	831711966	1863	1863	1863	1863	0
260	20240401	155000	831711966	1863	1863	1863	1863	0
261	20240401	154900	831711966	1863	1863	1863	1863	0
262	20240401	154800	831711966	1863	1863	1863	1863	0
263	20240401	154700	831711966	1863	1863	1863	1863	0
264	20240401	154600	831711966	1863	1863	1863	1863	0
265	20240401	154500	831711966	1863	1863	1863	1863	0
266	20240401	154400	831711966	1863	1863	1863	1863	0
267	20240401	154300	831711966	1863	1863	1863	1863	0
268	20240401	154200	831711966	1863	1863	1863	1863	0
269	20240401	154100	831711966	1863	1863	1863	1863	0
270	20240401	154000	831711966	1863	1863	1863	1863	0
271	20240401	153900	831711966	1863	1863	1863	1863	0
272	20240401	153800	831711966	1863	1863	1863	1863	5555
273	20240401	153700	831711966	1863	1863	1863	1863	0
274	20240401	153600	831711966	1863	1863	1863	1863	0
275	20240401	153500	831711966	1863	1863	1863	1863	0
276	20240401	153400	831711966	1863	1863	1863	1863	0
277	20240401	153300	831711966	1863	1863	1863	1863	0
278	20240401	153200	831711966	1863	1863	1863	1863	0
279	20240401	153100	831711966	1863	1863	1863	1863	0
280	20240401	153000	831711966	1863	1863	1863	1863	5555
281	20240401	152900	821363001	1852	1852	1852	1852	0
282	20240401	152800	821363001	1852	1852	1852	1852	0
283	20240401	152700	821363001	1852	1852	1852	1852	0
284	20240401	152600	821363001	1852	1852	1852	1852	0
285	20240401	152500	821363001	1852	1852	1852	1852	0
286	20240401	152400	821363001	1852	1852	1852	1852	0
287	20240401	152300	821363001	1852	1852	1852	1852	0
288	20240401	152200	821363001	1852	1852	1852	1852	0
289	20240401	152100	821363001	1852	1852	1852	1852	0
290	20240401	152000	821363001	1852	1852	1852	1852	0
291	20240401	151900	821363001	1852	1856	1856	1852	123
292	20240401	151800	821134750	1857	1852	1857	1852	2049
293	20240401	151700	817339997	1852	1856	1856	1852	502
294	20240401	151600	816409119	1857	1857	1857	1857	35
295	20240401	151500	816344124	1857	1857	1857	1857	0
296	20240401	151400	816344124	1857	1857	1857	1857	13
297	20240401	151300	816319983	1856	1856	1856	1856	1000
298	20240401	151200	814463983	1856	1856	1856	1856	121
299	20240401	151100	814239407	1856	1858	1858	1856	1353
300	20240401	151000	811727513	1858	1860	1860	1858	100
301	20240401	150900	811541710	1857	1857	1857	1857	0
302	20240401	150800	811541710	1857	1857	1857	1857	0
303	20240401	150700	811541710	1857	1858	1858	1857	107
304	20240401	150600	811342932	1862	1862	1862	1862	23
305	20240401	150500	811300106	1863	1863	1863	1863	0
306	20240401	150400	811300106	1863	1858	1863	1858	282
307	20240401	150300	810774800	1858	1858	1858	1858	1000
308	20240401	150200	808916800	1857	1857	1857	1857	0
309	20240401	150100	808916800	1857	1858	1858	1857	4934
310	20240401	150000	799754002	1860	1859	1860	1858	1061
311	20240401	145900	797782629	1860	1860	1860	1860	0
312	20240401	145800	797782629	1860	1860	1860	1860	201
313	20240401	145700	797408769	1859	1859	1859	1859	0
314	20240401	145600	797408769	1859	1859	1859	1859	88
315	20240401	145500	797245177	1859	1860	1860	1859	111
316	20240401	145400	797038827	1860	1860	1860	1860	0
317	20240401	145300	797038827	1860	1858	1860	1858	428
318	20240401	145200	796243179	1860	1860	1860	1860	216
319	20240401	145100	795841419	1860	1860	1860	1860	201
320	20240401	145000	795467559	1857	1857	1857	1857	0
321	20240401	144900	795467559	1857	1857	1857	1857	0
322	20240401	144800	795467559	1857	1858	1858	1857	913
323	20240401	144700	793771833	1859	1859	1859	1859	0
324	20240401	144600	793771833	1859	1860	1860	1859	2186
325	20240401	144500	789706006	1861	1863	1863	1861	990
326	20240401	144400	787863551	1863	1863	1863	1863	0
327	20240401	144300	787863551	1863	1863	1863	1863	3
328	20240401	144200	787857962	1863	1863	1863	1863	20
329	20240401	144100	787820702	1863	1863	1863	1863	0
330	20240401	144000	787820702	1863	1864	1864	1863	2310
331	20240401	143900	783515872	1864	1864	1864	1864	0
332	20240401	143800	783515872	1864	1864	1864	1864	0
333	20240401	143700	783515872	1864	1864	1864	1864	200
334	20240401	143600	783143072	1864	1864	1864	1864	2580
335	20240401	143500	778333952	1865	1865	1865	1865	0
336	20240401	143400	778333952	1865	1865	1865	1865	200
337	20240401	143300	777960952	1865	1865	1865	1865	0
338	20240401	143200	777960952	1865	1865	1865	1865	0
339	20240401	143100	777960952	1865	1865	1865	1865	291
340	20240401	143000	777418237	1867	1867	1867	1867	0
341	20240401	142900	777418237	1867	1867	1867	1867	0
342	20240401	142800	777418237	1867	1867	1867	1867	0
343	20240401	142700	777418237	1867	1867	1867	1867	14
344	20240401	142600	777392099	1867	1867	1867	1867	100
345	20240401	142500	777205399	1865	1865	1865	1865	0
346	20240401	142400	777205399	1865	1865	1865	1865	0
347	20240401	142300	777205399	1865	1865	1865	1865	0
348	20240401	142200	777205399	1865	1865	1865	1865	1000
349	20240401	142100	775340399	1863	1863	1863	1863	1000
350	20240401	142000	773477399	1872	1872	1872	1861	998
351	20240401	141900	771616674	1870	1870	1870	1870	15
352	20240401	141800	771588624	1872	1872	1872	1872	0
353	20240401	141700	771588624	1872	1872	1872	1872	0
354	20240401	141600	771588624	1872	1872	1872	1872	0
355	20240401	141500	771588624	1872	1868	1872	1868	101
356	20240401	141400	771399952	1872	1872	1872	1872	0
357	20240401	141300	771399952	1872	1868	1872	1868	667
358	20240401	141200	770153604	1872	1872	1872	1872	0
359	20240401	141100	770153604	1872	1872	1872	1872	0
360	20240401	141000	770153604	1872	1872	1872	1872	0
361	20240401	140900	770153604	1872	1872	1872	1872	10
362	20240401	140800	770134884	1872	1872	1872	1872	0
363	20240401	140700	770134884	1872	1865	1872	1865	101
364	20240401	140600	769946512	1870	1870	1870	1870	110
365	20240401	140500	769740812	1870	1870	1870	1870	0
366	20240401	140400	769740812	1870	1870	1870	1870	10
367	20240401	140300	769722112	1870	1870	1870	1870	230
368	20240401	140200	769292012	1870	1870	1870	1870	200
369	20240401	140100	768918012	1872	1872	1872	1872	0
370	20240401	140000	768918012	1872	1872	1872	1872	0
371	20240401	135900	768918012	1872	1872	1872	1872	70
372	20240401	135800	768786972	1872	1871	1872	1871	1670
373	20240401	135700	765661466	1871	1871	1871	1871	46
374	20240401	135600	765575400	1871	1871	1871	1871	3
375	20240401	135500	765569787	1871	1871	1871	1871	0
376	20240401	135400	765569787	1871	1871	1871	1871	0
377	20240401	135300	765569787	1871	1871	1871	1871	0
378	20240401	135200	765569787	1871	1871	1871	1871	0
379	20240401	135100	765569787	1871	1871	1871	1871	3
380	20240401	135000	765564174	1870	1870	1870	1870	13
381	20240401	134900	765539864	1871	1871	1871	1871	26
382	20240401	134800	765491218	1872	1872	1872	1872	0
383	20240401	134700	765491218	1872	1870	1872	1870	4
384	20240401	134600	765483736	1870	1870	1870	1870	0
385	20240401	134500	765483736	1870	1870	1870	1870	1000
386	20240401	134400	763613736	1870	1870	1870	1870	1
387	20240401	134300	763611866	1862	1862	1863	1862	3436
388	20240401	134200	757213034	1862	1862	1862	1862	1000
389	20240401	134100	755351034	1862	1862	1862	1862	0
390	20240401	134000	755351034	1862	1862	1862	1862	0
391	20240401	133900	755351034	1862	1862	1862	1862	0
392	20240401	133800	755351034	1862	1862	1862	1862	0
393	20240401	133700	755351034	1862	1862	1862	1862	82
394	20240401	133600	755198350	1862	1873	1873	1862	154
395	20240401	133500	754911008	1873	1873	1873	1873	101
396	20240401	133400	754721835	1863	1864	1864	1863	485
397	20240401	133300	753818195	1863	1865	1867	1863	625
398	20240401	133200	752652590	1873	1873	1873	1873	0
399	20240401	133100	752652590	1873	1873	1873	1873	1
400	20240401	133000	752650717	1873	1873	1873	1873	0
401	20240401	132900	752650717	1873	1873	1873	1873	200
402	20240401	132800	752276117	1873	1873	1873	1873	0
403	20240401	132700	752276117	1873	1873	1873	1873	0
404	20240401	132600	752276117	1873	1873	1873	1873	1
405	20240401	132500	752274244	1865	1870	1873	1865	501
406	20240401	132400	751339352	1873	1873	1873	1873	0
407	20240401	132300	751339352	1873	1873	1873	1873	1
408	20240401	132200	751337479	1867	1867	1867	1867	0
409	20240401	132100	751337479	1867	1867	1867	1867	300
410	20240401	132000	750777379	1866	1866	1866	1866	6
411	20240401	131900	750766183	1867	1867	1867	1866	353
412	20240401	131800	750107133	1867	1870	1870	1867	57
413	20240401	131700	750000680	1874	1874	1874	1874	0
414	20240401	131600	750000680	1874	1874	1874	1874	1
415	20240401	131500	749998806	1872	1872	1872	1872	11
416	20240401	131400	749978214	1872	1873	1873	1872	503
417	20240401	131300	749036098	1873	1873	1873	1873	204
418	20240401	131200	748654006	1873	1873	1873	1873	100
419	20240401	131100	748466706	1873	1873	1873	1873	1
420	20240401	131000	748464833	1874	1874	1874	1874	574
421	20240401	130900	747389157	1873	1873	1873	1873	0
422	20240401	130800	747389157	1873	1873	1873	1873	0
423	20240401	130700	747389157	1873	1873	1873	1873	0
424	20240401	130600	747389157	1873	1873	1873	1873	65
425	20240401	130500	747267412	1873	1873	1873	1873	112
426	20240401	130400	747057636	1873	1873	1873	1873	0
427	20240401	130300	747057636	1873	1873	1873	1873	23
428	20240401	130200	747014557	1873	1873	1873	1873	0
429	20240401	130100	747014557	1873	1873	1873	1873	0
430	20240401	130000	747014557	1873	1873	1873	1873	0
431	20240401	125900	747014557	1873	1873	1873	1873	0
432	20240401	125800	747014557	1873	1873	1873	1873	151
433	20240401	125700	746731734	1865	1865	1865	1865	0
434	20240401	125600	746731734	1865	1865	1865	1865	0
435	20240401	125500	746731734	1865	1865	1865	1865	0
436	20240401	125400	746731734	1865	1865	1865	1865	100
437	20240401	125300	746545234	1873	1873	1873	1873	0
438	20240401	125200	746545234	1873	1866	1873	1866	101
439	20240401	125100	746356761	1866	1866	1866	1866	0
440	20240401	125000	746356761	1866	1866	1866	1866	0
441	20240401	124900	746356761	1866	1866	1866	1866	0
442	20240401	124800	746356761	1866	1867	1868	1866	1718
443	20240401	124700	743150538	1866	1865	1866	1865	1559
444	20240401	124600	740242003	1865	1858	1865	1858	12245
445	20240401	124500	717458428	1858	1856	1858	1856	1250
446	20240401	124400	715136528	1855	1855	1855	1855	1000
447	20240401	124300	713281528	1855	1855	1855	1855	0
448	20240401	124200	713281528	1855	1865	1865	1855	6
449	20240401	124100	713270368	1865	1864	1865	1864	1252
450	20240401	124000	710936388	1863	1856	1863	1856	5063
451	20240401	123900	701524718	1855	1856	1856	1855	27
452	20240401	123800	701474609	1856	1855	1856	1855	4000
453	20240401	123700	694050809	1853	1853	1853	1853	0
454	20240401	123600	694050809	1853	1853	1853	1853	399
455	20240401	123500	693311462	1853	1853	1853	1853	1
456	20240401	123400	693309609	1853	1853	1853	1853	0
457	20240401	123300	693309609	1853	1853	1853	1853	100
458	20240401	123200	693124309	1851	1852	1852	1851	200
459	20240401	123100	692754103	1853	1851	1853	1851	1500
460	20240401	123000	689976603	1850	1847	1850	1847	1365
461	20240401	122900	687454683	1846	1845	1846	1845	1006
462	20240401	122800	685597613	1845	1845	1845	1845	300
463	20240401	122700	685044113	1845	1845	1845	1845	194
464	20240401	122600	684686183	1845	1841	1845	1841	1673
465	20240401	122500	681602795	1842	1842	1842	1842	53
466	20240401	122400	681505169	1841	1842	1842	1841	1000
467	20240401	122300	679664168	1842	1839	1842	1839	2310
468	20240401	122200	675414632	1839	1839	1839	1839	11
469	20240401	122100	675394403	1839	1839	1839	1836	1225
470	20240401	122000	673141778	1836	1834	1840	1833	11078
471	20240401	121900	652778030	1837	1837	1837	1837	10
472	20240401	121800	652759660	1839	1829	1841	1826	4455
473	20240401	121700	644616473	1828	1844	1844	1821	23803
474	20240401	121600	601057328	1855	1855	1855	1855	0
475	20240401	121500	601057328	1855	1855	1855	1855	100
476	20240401	121400	600871828	1855	1855	1855	1855	0
477	20240401	121300	600871828	1855	1855	1855	1855	0
478	20240401	121200	600871828	1855	1855	1855	1855	0
479	20240401	121100	600871828	1855	1857	1857	1855	6885
480	20240401	121000	588099149	1857	1851	1857	1840	14549
481	20240401	120900	561299977	1858	1858	1858	1858	1
482	20240401	120800	561298119	1858	1858	1858	1858	5
483	20240401	120700	561288829	1858	1858	1858	1858	5
484	20240401	120600	561279539	1858	1858	1858	1858	0
485	20240401	120500	561279539	1858	1858	1858	1858	0
486	20240401	120400	561279539	1858	1858	1858	1858	5
487	20240401	120300	561270249	1851	1851	1851	1851	400
488	20240401	120200	560529849	1851	1851	1851	1851	0
489	20240401	120100	560529849	1851	1851	1851	1851	1000
490	20240401	120000	558678849	1851	1851	1851	1851	0
491	20240401	115900	558678849	1851	1849	1851	1849	167
492	20240401	115800	558369872	1849	1850	1850	1849	28
493	20240401	115700	558318075	1849	1849	1849	1849	0
494	20240401	115600	558318075	1849	1849	1849	1849	10
495	20240401	115500	558299585	1850	1850	1850	1850	2437
496	20240401	115400	553791135	1851	1851	1851	1851	150
497	20240401	115300	553513485	1851	1851	1851	1851	0
498	20240401	115200	553513485	1851	1851	1851	1851	0
499	20240401	115100	553513485	1851	1851	1851	1851	0
500	20240401	115000	553513485	1851	1857	1857	1851	165
501	20240401	114900	553207550	1858	1858	1858	1858	0
502	20240401	114800	553207550	1858	1858	1858	1858	300
503	20240401	114700	552650150	1858	1858	1858	1858	0
504	20240401	114600	552650150	1858	1858	1858	1858	0
505	20240401	114500	552650150	1858	1859	1859	1858	175
506	20240401	114400	552324964	1862	1862	1862	1862	0
507	20240401	114300	552324964	1862	1862	1862	1862	0
508	20240401	114200	552324964	1862	1862	1862	1862	0
509	20240401	114100	552324964	1862	1862	1862	1862	0
510	20240401	114000	552324964	1862	1862	1862	1862	1
511	20240401	113900	552323102	1862	1862	1862	1862	0
512	20240401	113800	552323102	1862	1862	1862	1862	500
513	20240401	113700	551392102	1851	1852	1852	1851	50
514	20240401	113600	551299542	1851	1851	1851	1851	0
515	20240401	113500	551299542	1851	1851	1851	1851	0
516	20240401	113400	551299542	1851	1852	1852	1851	1500
517	20240401	113300	548522885	1852	1852	1852	1852	234
518	20240401	113200	548089517	1860	1860	1860	1860	0
519	20240401	113100	548089517	1860	1860	1860	1860	25
520	20240401	113000	548043017	1862	1862	1862	1862	0
521	20240401	112900	548043017	1862	1862	1862	1862	400
522	20240401	112800	547298217	1862	1862	1862	1862	0
523	20240401	112700	547298217	1862	1862	1862	1862	0
524	20240401	112600	547298217	1862	1862	1862	1862	2
525	20240401	112500	547294493	1862	1851	1862	1851	1002
526	20240401	112400	545439780	1851	1851	1851	1851	2000
527	20240401	112300	541737780	1851	1851	1851	1851	0
528	20240401	112200	541737780	1851	1851	1851	1851	57
529	20240401	112100	541632273	1851	1851	1851	1851	0
530	20240401	112000	541632273	1851	1851	1851	1851	0
531	20240401	111900	541632273	1851	1851	1851	1851	0
532	20240401	111800	541632273	1851	1855	1855	1851	9148
533	20240401	111700	524683862	1856	1856	1856	1856	0
534	20240401	111600	524683862	1856	1856	1856	1856	291
535	20240401	111500	524143766	1856	1856	1856	1856	0
536	20240401	111400	524143766	1856	1856	1856	1856	2000
537	20240401	111300	520431766	1856	1858	1858	1856	10010
538	20240401	111200	501850712	1858	1858	1858	1858	50
539	20240401	111100	501757812	1857	1857	1857	1857	0
540	20240401	111000	501757812	1857	1857	1857	1857	1
541	20240401	110900	501755955	1857	1858	1858	1857	3000
542	20240401	110800	496183823	1858	1858	1858	1858	1000
543	20240401	110700	494325823	1858	1858	1858	1858	0
544	20240401	110600	494325823	1858	1858	1858	1858	0
545	20240401	110500	494325823	1858	1858	1858	1858	2
546	20240401	110400	494322107	1858	1858	1858	1858	197
547	20240401	110300	493956081	1858	1860	1860	1858	1834
548	20240401	110200	490547906	1860	1860	1860	1860	0
549	20240401	110100	490547906	1860	1860	1860	1860	0
550	20240401	110000	490547906	1860	1862	1862	1860	4442
551	20240401	105900	482284254	1862	1862	1862	1862	0
552	20240401	105800	482284254	1862	1864	1864	1862	1823
553	20240401	105700	478887681	1868	1868	1868	1868	0
554	20240401	105600	478887681	1868	1868	1868	1868	0
555	20240401	105500	478887681	1868	1868	1868	1868	10
556	20240401	105400	478869001	1870	1870	1870	1870	0
557	20240401	105300	478869001	1870	1870	1870	1870	0
558	20240401	105200	478869001	1870	1870	1870	1870	0
559	20240401	105100	478869001	1870	1870	1870	1870	0
560	20240401	105000	478869001	1870	1870	1870	1870	867
561	20240401	104900	477247711	1870	1870	1870	1870	0
562	20240401	104800	477247711	1870	1870	1870	1870	0
563	20240401	104700	477247711	1870	1870	1870	1870	0
564	20240401	104600	477247711	1870	1870	1870	1870	0
565	20240401	104500	477247711	1870	1870	1870	1870	0
566	20240401	104400	477247711	1870	1870	1870	1870	0
567	20240401	104300	477247711	1870	1870	1870	1870	0
568	20240401	104200	477247711	1870	1870	1870	1870	99
569	20240401	104100	477062581	1880	1880	1880	1880	150
570	20240401	104000	476780581	1880	1880	1880	1880	0
571	20240401	103900	476780581	1880	1879	1880	1879	1305
572	20240401	103800	474327266	1880	1880	1880	1880	0
573	20240401	103700	474327266	1880	1875	1880	1875	1495
574	20240401	103600	471517051	1875	1875	1875	1875	8066
575	20240401	103500	456393301	1875	1879	1879	1875	7768
576	20240401	103400	441800725	1879	1879	1879	1879	464
577	20240401	103300	440928869	1879	1879	1879	1879	1659
578	20240401	103200	437811608	1879	1880	1880	1879	1533
579	20240401	103100	434929976	1880	1872	1880	1872	2885
580	20240401	103000	429514060	1872	1873	1874	1872	9480
581	20240401	102900	411758022	1874	1875	1875	1874	790
582	20240401	102800	410277532	1880	1880	1880	1880	0
583	20240401	102700	410277532	1880	1880	1880	1880	6
584	20240401	102600	410266252	1880	1881	1881	1880	1088
585	20240401	102500	408220786	1882	1882	1882	1882	0
586	20240401	102400	408220786	1882	1882	1882	1882	423
587	20240401	102300	407424700	1883	1883	1883	1883	0
588	20240401	102200	407424700	1883	1883	1883	1883	531
589	20240401	102100	406424827	1883	1883	1883	1883	0
590	20240401	102000	406424827	1883	1883	1883	1883	2837
591	20240401	101900	401082756	1883	1883	1883	1883	112
592	20240401	101800	400871860	1885	1886	1886	1883	826
593	20240401	101700	399315519	1883	1877	1883	1877	1548
594	20240401	101600	396406635	1883	1877	1883	1877	2710
595	20240401	101500	391315363	1877	1872	1877	1872	3218
596	20240401	101400	385288517	1873	1873	1873	1872	1608
597	20240401	101300	382277333	1873	1871	1873	1871	3296
598	20240401	101200	376106722	1871	1872	1872	1871	816
599	20240401	101100	374579970	1872	1870	1872	1870	898
600	20240401	101000	372900058	1870	1870	1872	1870	2281
601	20240401	100900	368632884	1869	1856	1869	1856	10085
602	20240401	100800	349913694	1855	1855	1855	1855	568
603	20240401	100700	348860054	1853	1853	1853	1847	5916
604	20240401	100600	337903706	1847	1847	1847	1847	1015
605	20240401	100500	336029001	1846	1846	1846	1846	1000
606	20240401	100400	334183001	1846	1846	1846	1846	39
607	20240401	100300	334111007	1835	1844	1844	1835	200
608	20240401	100200	333743996	1844	1844	1844	1844	0
609	20240401	100100	333743996	1844	1844	1844	1844	1
610	20240401	100000	333742152	1846	1846	1846	1846	0
611	20240401	095900	333742152	1846	1846	1846	1846	61
612	20240401	095800	333629546	1847	1847	1847	1847	218
613	20240401	095700	333226900	1847	1835	1847	1835	1937
614	20240401	095600	329661981	1835	1835	1835	1835	1000
615	20240401	095500	327826981	1835	1840	1847	1834	1383
616	20240401	095400	325277049	1835	1834	1835	1834	2793
617	20240401	095300	320151914	1834	1834	1834	1833	3584
618	20240401	095200	313581302	1835	1835	1835	1835	253
619	20240401	095100	313117047	1833	1833	1833	1833	0
620	20240401	095000	313117047	1833	1843	1843	1833	1080
621	20240401	094900	311127407	1842	1840	1842	1840	2663
622	20240401	094800	306223898	1840	1835	1840	1835	1404
623	20240401	094700	303643300	1835	1839	1839	1835	137
624	20240401	094600	303391389	1840	1840	1840	1840	100
625	20240401	094500	303207389	1840	1840	1840	1840	323
626	20240401	094400	302613069	1835	1840	1840	1835	386
627	20240401	094300	301904029	1840	1840	1840	1840	301
628	20240401	094200	301350189	1840	1840	1840	1840	1354
629	20240401	094100	298858829	1839	1839	1839	1839	100
630	20240401	094000	298674929	1847	1839	1847	1839	9412
631	20240401	093900	281331407	1839	1830	1839	1830	1200
632	20240401	093800	279133607	1828	1828	1828	1828	3
633	20240401	093700	279128123	1839	1830	1840	1830	2891
634	20240401	093600	273819440	1826	1826	1826	1826	503
635	20240401	093500	272900962	1826	1828	1828	1826	828
636	20240401	093400	271388627	1828	1828	1828	1828	204
637	20240401	093300	271015715	1828	1830	1830	1826	12472
638	20240401	093200	248219488	1828	1828	1828	1828	0
639	20240401	093100	248219488	1828	1832	1834	1828	960
640	20240401	093000	246463344	1830	1841	1841	1830	17452
641	20240401	092900	214519885	1841	1833	1841	1832	7003
642	20240401	092800	201689975	1832	1836	1836	1832	9214
643	20240401	092700	184808383	1836	1836	1836	1836	1504
644	20240401	092600	182047039	1833	1833	1833	1833	1
645	20240401	092500	182045206	1832	1839	1839	1832	707
646	20240401	092400	180748665	1838	1838	1838	1838	10
647	20240401	092300	180730285	1847	1847	1847	1847	10
648	20240401	092200	180711815	1847	1847	1851	1842	1018
649	20240401	092100	178827587	1838	1847	1847	1838	1545
650	20240401	092000	175986077	1831	1842	1847	1831	9028
651	20240401	091900	159409447	1842	1840	1847	1840	6253
652	20240401	091800	147896382	1840	1840	1840	1840	838
653	20240401	091700	146354462	1841	1841	1841	1841	113
654	20240401	091600	146146429	1841	1835	1841	1835	785
655	20240401	091500	144705942	1835	1836	1836	1835	2217
656	20240401	091400	140637294	1836	1838	1838	1835	1395
657	20240401	091300	138075402	1835	1835	1835	1835	0
658	20240401	091200	138075402	1835	1837	1839	1835	9133
659	20240401	091100	121309163	1839	1844	1844	1837	18400
660	20240401	091000	87453088	1844	1851	1851	1843	735
661	20240401	090900	86097254	1853	1868	1868	1853	19201
662	20240401	090800	50298029	1867	1870	1870	1867	6197
663	20240401	090700	38716572	1870	1871	1871	1870	2757
664	20240401	090600	33558237	1871	1871	1871	1871	10
665	20240401	090500	33539527	1871	1873	1873	1871	7235
666	20240401	090400	19996552	1873	1873	1873	1873	2
667	20240401	090300	19992806	1873	1873	1873	1873	473
668	20240401	090200	19106877	1878	1878	1878	1878	500
669	20240401	090100	18167877	1878	1873	1878	1873	40
670	20240401	090000	18092887	1871	1883	1883	1871	9607