KissMeData/227610/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	202000	134203639	1775	1775	1775	1775	941
3	20240401	201900	134203639	1775	1775	1775	1775	0
4	20240401	201800	134203639	1775	1775	1775	1775	0
5	20240401	201700	134203639	1775	1775	1775	1775	0
6	20240401	201600	134203639	1775	1775	1775	1775	0
7	20240401	201500	134203639	1775	1775	1775	1775	0
8	20240401	201400	134203639	1775	1775	1775	1775	0
9	20240401	201300	134203639	1775	1775	1775	1775	0
10	20240401	201200	134203639	1775	1775	1775	1775	0
11	20240401	201100	134203639	1775	1775	1775	1775	0
12	20240401	201000	134203639	1775	1775	1775	1775	0
13	20240401	200900	134203639	1775	1775	1775	1775	0
14	20240401	200800	134203639	1775	1775	1775	1775	0
15	20240401	200700	134203639	1775	1775	1775	1775	0
16	20240401	200600	134203639	1775	1775	1775	1775	0
17	20240401	200500	134203639	1775	1775	1775	1775	0
18	20240401	200400	134203639	1775	1775	1775	1775	0
19	20240401	200300	134203639	1775	1775	1775	1775	0
20	20240401	200200	134203639	1775	1775	1775	1775	0
21	20240401	200100	134203639	1775	1775	1775	1775	0
22	20240401	200000	134203639	1775	1775	1775	1775	0
23	20240401	195900	134203639	1775	1775	1775	1775	0
24	20240401	195800	134203639	1775	1775	1775	1775	0
25	20240401	195700	134203639	1775	1775	1775	1775	0
26	20240401	195600	134203639	1775	1775	1775	1775	0
27	20240401	195500	134203639	1775	1775	1775	1775	0
28	20240401	195400	134203639	1775	1775	1775	1775	0
29	20240401	195300	134203639	1775	1775	1775	1775	0
30	20240401	195200	134203639	1775	1775	1775	1775	0
31	20240401	195100	134203639	1775	1775	1775	1775	0
32	20240401	195000	134203639	1775	1775	1775	1775	941
33	20240401	194900	134203639	1775	1775	1775	1775	0
34	20240401	194800	134203639	1775	1775	1775	1775	0
35	20240401	194700	134203639	1775	1775	1775	1775	0
36	20240401	194600	134203639	1775	1775	1775	1775	0
37	20240401	194500	134203639	1775	1775	1775	1775	0
38	20240401	194400	134203639	1775	1775	1775	1775	0
39	20240401	194300	134203639	1775	1775	1775	1775	0
40	20240401	194200	134203639	1775	1775	1775	1775	0
41	20240401	194100	134203639	1775	1775	1775	1775	0
42	20240401	194000	134203639	1775	1775	1775	1775	0
43	20240401	193900	134203639	1775	1775	1775	1775	0
44	20240401	193800	134203639	1775	1775	1775	1775	0
45	20240401	193700	134203639	1775	1775	1775	1775	0
46	20240401	193600	134203639	1775	1775	1775	1775	0
47	20240401	193500	134203639	1775	1775	1775	1775	0
48	20240401	193400	134203639	1775	1775	1775	1775	0
49	20240401	193300	134203639	1775	1775	1775	1775	0
50	20240401	193200	134203639	1775	1775	1775	1775	0
51	20240401	193100	134203639	1775	1775	1775	1775	0
52	20240401	193000	134203639	1775	1775	1775	1775	0
53	20240401	192900	134203639	1775	1775	1775	1775	0
54	20240401	192800	134203639	1775	1775	1775	1775	0
55	20240401	192700	134203639	1775	1775	1775	1775	0
56	20240401	192600	134203639	1775	1775	1775	1775	0
57	20240401	192500	134203639	1775	1775	1775	1775	0
58	20240401	192400	134203639	1775	1775	1775	1775	0
59	20240401	192300	134203639	1775	1775	1775	1775	0
60	20240401	192200	134203639	1775	1775	1775	1775	0
61	20240401	192100	134203639	1775	1775	1775	1775	0
62	20240401	192000	134203639	1775	1775	1775	1775	941
63	20240401	191900	134203639	1775	1775	1775	1775	0
64	20240401	191800	134203639	1775	1775	1775	1775	0
65	20240401	191700	134203639	1775	1775	1775	1775	0
66	20240401	191600	134203639	1775	1775	1775	1775	0
67	20240401	191500	134203639	1775	1775	1775	1775	0
68	20240401	191400	134203639	1775	1775	1775	1775	0
69	20240401	191300	134203639	1775	1775	1775	1775	0
70	20240401	191200	134203639	1775	1775	1775	1775	0
71	20240401	191100	134203639	1775	1775	1775	1775	0
72	20240401	191000	134203639	1775	1775	1775	1775	0
73	20240401	190900	134203639	1775	1775	1775	1775	0
74	20240401	190800	134203639	1775	1775	1775	1775	0
75	20240401	190700	134203639	1775	1775	1775	1775	0
76	20240401	190600	134203639	1775	1775	1775	1775	0
77	20240401	190500	134203639	1775	1775	1775	1775	0
78	20240401	190400	134203639	1775	1775	1775	1775	0
79	20240401	190300	134203639	1775	1775	1775	1775	0
80	20240401	190200	134203639	1775	1775	1775	1775	0
81	20240401	190100	134203639	1775	1775	1775	1775	0
82	20240401	190000	134203639	1775	1775	1775	1775	0
83	20240401	185900	134203639	1775	1775	1775	1775	0
84	20240401	185800	134203639	1775	1775	1775	1775	0
85	20240401	185700	134203639	1775	1775	1775	1775	0
86	20240401	185600	134203639	1775	1775	1775	1775	0
87	20240401	185500	134203639	1775	1775	1775	1775	0
88	20240401	185400	134203639	1775	1775	1775	1775	0
89	20240401	185300	134203639	1775	1775	1775	1775	0
90	20240401	185200	134203639	1775	1775	1775	1775	0
91	20240401	185100	134203639	1775	1775	1775	1775	0
92	20240401	185000	134203639	1775	1775	1775	1775	941
93	20240401	184900	134203639	1775	1775	1775	1775	0
94	20240401	184800	134203639	1775	1775	1775	1775	0
95	20240401	184700	134203639	1775	1775	1775	1775	0
96	20240401	184600	134203639	1775	1775	1775	1775	0
97	20240401	184500	134203639	1775	1775	1775	1775	0
98	20240401	184400	134203639	1775	1775	1775	1775	0
99	20240401	184300	134203639	1775	1775	1775	1775	0
100	20240401	184200	134203639	1775	1775	1775	1775	0
101	20240401	184100	134203639	1775	1775	1775	1775	0
102	20240401	184000	134203639	1775	1775	1775	1775	0
103	20240401	183900	134203639	1775	1775	1775	1775	0
104	20240401	183800	134203639	1775	1775	1775	1775	0
105	20240401	183700	134203639	1775	1775	1775	1775	0
106	20240401	183600	134203639	1775	1775	1775	1775	0
107	20240401	183500	134203639	1775	1775	1775	1775	0
108	20240401	183400	134203639	1775	1775	1775	1775	0
109	20240401	183300	134203639	1775	1775	1775	1775	0
110	20240401	183200	134203639	1775	1775	1775	1775	0
111	20240401	183100	134203639	1775	1775	1775	1775	0
112	20240401	183000	134203639	1775	1775	1775	1775	0
113	20240401	182900	134203639	1775	1775	1775	1775	0
114	20240401	182800	134203639	1775	1775	1775	1775	0
115	20240401	182700	134203639	1775	1775	1775	1775	0
116	20240401	182600	134203639	1775	1775	1775	1775	0
117	20240401	182500	134203639	1775	1775	1775	1775	0
118	20240401	182400	134203639	1775	1775	1775	1775	0
119	20240401	182300	134203639	1775	1775	1775	1775	0
120	20240401	182200	134203639	1775	1775	1775	1775	0
121	20240401	182100	134203639	1775	1775	1775	1775	0
122	20240401	182000	134203639	1775	1775	1775	1775	941
123	20240401	181900	134203639	1775	1775	1775	1775	0
124	20240401	181800	134203639	1775	1775	1775	1775	0
125	20240401	181700	134203639	1775	1775	1775	1775	0
126	20240401	181600	134203639	1775	1775	1775	1775	0
127	20240401	181500	134203639	1775	1775	1775	1775	0
128	20240401	181400	134203639	1775	1775	1775	1775	0
129	20240401	181300	134203639	1775	1775	1775	1775	0
130	20240401	181200	134203639	1775	1775	1775	1775	0
131	20240401	181100	134203639	1775	1775	1775	1775	0
132	20240401	181000	134203639	1775	1775	1775	1775	0
133	20240401	180900	134203639	1775	1775	1775	1775	0
134	20240401	180800	134203639	1775	1775	1775	1775	0
135	20240401	180700	134203639	1775	1775	1775	1775	0
136	20240401	180600	134203639	1775	1775	1775	1775	0
137	20240401	180500	134203639	1775	1775	1775	1775	0
138	20240401	180400	134203639	1775	1775	1775	1775	0
139	20240401	180300	134203639	1775	1775	1775	1775	0
140	20240401	180200	134203639	1775	1775	1775	1775	0
141	20240401	180100	134203639	1775	1775	1775	1775	0
142	20240401	180000	134203639	1775	1775	1775	1775	0
143	20240401	175900	134203639	1775	1775	1775	1775	0
144	20240401	175800	134203639	1775	1775	1775	1775	0
145	20240401	175700	134203639	1775	1775	1775	1775	0
146	20240401	175600	134203639	1775	1775	1775	1775	0
147	20240401	175500	134203639	1775	1775	1775	1775	0
148	20240401	175400	134203639	1775	1775	1775	1775	0
149	20240401	175300	134203639	1775	1775	1775	1775	0
150	20240401	175200	134203639	1775	1775	1775	1775	0
151	20240401	175100	134203639	1775	1775	1775	1775	0
152	20240401	175000	134203639	1775	1775	1775	1775	941
153	20240401	174900	134203639	1775	1775	1775	1775	0
154	20240401	174800	134203639	1775	1775	1775	1775	0
155	20240401	174700	134203639	1775	1775	1775	1775	0
156	20240401	174600	134203639	1775	1775	1775	1775	0
157	20240401	174500	134203639	1775	1775	1775	1775	0
158	20240401	174400	134203639	1775	1775	1775	1775	0
159	20240401	174300	134203639	1775	1775	1775	1775	0
160	20240401	174200	134203639	1775	1775	1775	1775	0
161	20240401	174100	134203639	1775	1775	1775	1775	0
162	20240401	174000	134203639	1775	1775	1775	1775	0
163	20240401	173900	134203639	1775	1775	1775	1775	0
164	20240401	173800	134203639	1775	1775	1775	1775	0
165	20240401	173700	134203639	1775	1775	1775	1775	0
166	20240401	173600	134203639	1775	1775	1775	1775	0
167	20240401	173500	134203639	1775	1775	1775	1775	0
168	20240401	173400	134203639	1775	1775	1775	1775	0
169	20240401	173300	134203639	1775	1775	1775	1775	0
170	20240401	173200	134203639	1775	1775	1775	1775	0
171	20240401	173100	134203639	1775	1775	1775	1775	0
172	20240401	173000	134203639	1775	1775	1775	1775	0
173	20240401	172900	134203639	1775	1775	1775	1775	0
174	20240401	172800	134203639	1775	1775	1775	1775	0
175	20240401	172700	134203639	1775	1775	1775	1775	0
176	20240401	172600	134203639	1775	1775	1775	1775	0
177	20240401	172500	134203639	1775	1775	1775	1775	0
178	20240401	172400	134203639	1775	1775	1775	1775	0
179	20240401	172300	134203639	1775	1775	1775	1775	0
180	20240401	172200	134203639	1775	1775	1775	1775	0
181	20240401	172100	134203639	1775	1775	1775	1775	0
182	20240401	172000	134203639	1775	1775	1775	1775	941
183	20240401	171900	134203639	1775	1775	1775	1775	0
184	20240401	171800	134203639	1775	1775	1775	1775	0
185	20240401	171700	134203639	1775	1775	1775	1775	0
186	20240401	171600	134203639	1775	1775	1775	1775	0
187	20240401	171500	134203639	1775	1775	1775	1775	0
188	20240401	171400	134203639	1775	1775	1775	1775	0
189	20240401	171300	134203639	1775	1775	1775	1775	0
190	20240401	171200	134203639	1775	1775	1775	1775	0
191	20240401	171100	134203639	1775	1775	1775	1775	0
192	20240401	171000	134203639	1775	1775	1775	1775	0
193	20240401	170900	134203639	1775	1775	1775	1775	0
194	20240401	170800	134203639	1775	1775	1775	1775	0
195	20240401	170700	134203639	1775	1775	1775	1775	0
196	20240401	170600	134203639	1775	1775	1775	1775	0
197	20240401	170500	134203639	1775	1775	1775	1775	0
198	20240401	170400	134203639	1775	1775	1775	1775	0
199	20240401	170300	134203639	1775	1775	1775	1775	0
200	20240401	170200	134203639	1775	1775	1775	1775	0
201	20240401	170100	134203639	1775	1775	1775	1775	0
202	20240401	170000	134203639	1775	1775	1775	1775	0
203	20240401	165900	134203639	1775	1775	1775	1775	0
204	20240401	165800	134203639	1775	1775	1775	1775	0
205	20240401	165700	134203639	1775	1775	1775	1775	0
206	20240401	165600	134203639	1775	1775	1775	1775	0
207	20240401	165500	134203639	1775	1775	1775	1775	0
208	20240401	165400	134203639	1775	1775	1775	1775	0
209	20240401	165300	134203639	1775	1775	1775	1775	0
210	20240401	165200	134203639	1775	1775	1775	1775	0
211	20240401	165100	134203639	1775	1775	1775	1775	0
212	20240401	165000	134203639	1775	1775	1775	1775	941
213	20240401	164900	134203639	1775	1775	1775	1775	0
214	20240401	164800	134203639	1775	1775	1775	1775	0
215	20240401	164700	134203639	1775	1775	1775	1775	0
216	20240401	164600	134203639	1775	1775	1775	1775	0
217	20240401	164500	134203639	1775	1775	1775	1775	0
218	20240401	164400	134203639	1775	1775	1775	1775	0
219	20240401	164300	134203639	1775	1775	1775	1775	0
220	20240401	164200	134203639	1775	1775	1775	1775	0
221	20240401	164100	134203639	1775	1775	1775	1775	0
222	20240401	164000	134203639	1775	1775	1775	1775	0
223	20240401	163900	134203639	1775	1775	1775	1775	0
224	20240401	163800	134203639	1775	1775	1775	1775	0
225	20240401	163700	134203639	1775	1775	1775	1775	0
226	20240401	163600	134203639	1775	1775	1775	1775	0
227	20240401	163500	134203639	1775	1775	1775	1775	0
228	20240401	163400	134203639	1775	1775	1775	1775	0
229	20240401	163300	134203639	1775	1775	1775	1775	0
230	20240401	163200	134203639	1775	1775	1775	1775	0
231	20240401	163100	134203639	1775	1775	1775	1775	0
232	20240401	163000	134203639	1775	1775	1775	1775	0
233	20240401	162900	134203639	1775	1775	1775	1775	0
234	20240401	162800	134203639	1775	1775	1775	1775	0
235	20240401	162700	134203639	1775	1775	1775	1775	0
236	20240401	162600	134203639	1775	1775	1775	1775	0
237	20240401	162500	134203639	1775	1775	1775	1775	0
238	20240401	162400	134203639	1775	1775	1775	1775	0
239	20240401	162300	134203639	1775	1775	1775	1775	0
240	20240401	162200	134203639	1775	1775	1775	1775	0
241	20240401	162100	134203639	1775	1775	1775	1775	0
242	20240401	162000	134203639	1775	1775	1775	1775	941
243	20240401	161900	134203639	1775	1775	1775	1775	0
244	20240401	161800	134203639	1775	1775	1775	1775	0
245	20240401	161700	134203639	1775	1775	1775	1775	0
246	20240401	161600	134203639	1775	1775	1775	1775	0
247	20240401	161500	134203639	1775	1775	1775	1775	0
248	20240401	161400	134203639	1775	1775	1775	1775	0
249	20240401	161300	134203639	1775	1775	1775	1775	0
250	20240401	161200	134203639	1775	1775	1775	1775	0
251	20240401	161100	134203639	1775	1775	1775	1775	0
252	20240401	161000	134203639	1775	1775	1775	1775	0
253	20240401	160900	134203639	1775	1775	1775	1775	0
254	20240401	160800	134203639	1775	1775	1775	1775	0
255	20240401	160700	134203639	1775	1775	1775	1775	0
256	20240401	160600	134203639	1775	1775	1775	1775	0
257	20240401	160500	134203639	1775	1775	1775	1775	0
258	20240401	160400	134203639	1775	1775	1775	1775	0
259	20240401	160300	134203639	1775	1775	1775	1775	0
260	20240401	160200	134203639	1775	1775	1775	1775	0
261	20240401	160100	134203639	1775	1775	1775	1775	0
262	20240401	160000	134203639	1775	1775	1775	1775	0
263	20240401	155900	134203639	1775	1775	1775	1775	0
264	20240401	155800	134203639	1775	1775	1775	1775	0
265	20240401	155700	134203639	1775	1775	1775	1775	0
266	20240401	155600	134203639	1775	1775	1775	1775	0
267	20240401	155500	134203639	1775	1775	1775	1775	0
268	20240401	155400	134203639	1775	1775	1775	1775	0
269	20240401	155300	134203639	1775	1775	1775	1775	0
270	20240401	155200	134203639	1775	1775	1775	1775	0
271	20240401	155100	134203639	1775	1775	1775	1775	0
272	20240401	155000	134203639	1775	1775	1775	1775	941
273	20240401	154900	134203639	1775	1775	1775	1775	0
274	20240401	154800	134203639	1775	1775	1775	1775	0
275	20240401	154700	134203639	1775	1775	1775	1775	0
276	20240401	154600	134203639	1775	1775	1775	1775	0
277	20240401	154500	134203639	1775	1775	1775	1775	0
278	20240401	154400	134203639	1775	1775	1775	1775	0
279	20240401	154300	134203639	1775	1775	1775	1775	0
280	20240401	154200	134203639	1775	1775	1775	1775	0
281	20240401	154100	134203639	1775	1775	1775	1775	0
282	20240401	154000	134203639	1775	1775	1775	1775	0
283	20240401	153900	134203639	1775	1775	1775	1775	0
284	20240401	153800	134203639	1775	1775	1775	1775	0
285	20240401	153700	134203639	1775	1775	1775	1775	0
286	20240401	153600	134203639	1775	1775	1775	1775	0
287	20240401	153500	134203639	1775	1775	1775	1775	0
288	20240401	153400	134203639	1775	1775	1775	1775	0
289	20240401	153300	134203639	1775	1775	1775	1775	0
290	20240401	153200	134203639	1775	1775	1775	1775	0
291	20240401	153100	134203639	1775	1775	1775	1775	0
292	20240401	153000	134203639	1775	1775	1775	1775	941
293	20240401	152900	132533364	1782	1782	1782	1782	0
294	20240401	152800	132533364	1782	1782	1782	1782	0
295	20240401	152700	132533364	1782	1782	1782	1782	0
296	20240401	152600	132533364	1782	1782	1782	1782	0
297	20240401	152500	132533364	1782	1782	1782	1782	0
298	20240401	152400	132533364	1782	1782	1782	1782	0
299	20240401	152300	132533364	1782	1782	1782	1782	0
300	20240401	152200	132533364	1782	1782	1782	1782	0
301	20240401	152100	132533364	1782	1782	1782	1782	0
302	20240401	152000	132533364	1782	1782	1782	1782	0
303	20240401	151900	132533364	1782	1782	1782	1782	0
304	20240401	151800	132533364	1782	1791	1791	1782	7
305	20240401	151700	132520872	1791	1791	1791	1791	0
306	20240401	151600	132520872	1791	1791	1791	1791	0
307	20240401	151500	132520872	1791	1791	1791	1791	0
308	20240401	151400	132520872	1791	1791	1791	1791	0
309	20240401	151300	132520872	1791	1791	1791	1791	2
310	20240401	151200	132517290	1791	1782	1791	1782	58
311	20240401	151100	132413916	1785	1785	1785	1785	0
312	20240401	151000	132413916	1785	1785	1785	1785	0
313	20240401	150900	132413916	1785	1785	1785	1785	0
314	20240401	150800	132413916	1785	1785	1785	1785	0
315	20240401	150700	132413916	1785	1785	1785	1785	0
316	20240401	150600	132413916	1785	1785	1785	1785	0
317	20240401	150500	132413916	1785	1785	1785	1785	0
318	20240401	150400	132413916	1785	1785	1785	1785	68
319	20240401	150300	132292536	1783	1783	1783	1783	37
320	20240401	150200	132226565	1785	1785	1785	1785	0
321	20240401	150100	132226565	1785	1785	1785	1785	0
322	20240401	150000	132226565	1785	1789	1789	1785	1432
323	20240401	145900	129667377	1790	1790	1790	1790	0
324	20240401	145800	129667377	1790	1790	1790	1790	24
325	20240401	145700	129624417	1790	1790	1790	1790	0
326	20240401	145600	129624417	1790	1790	1790	1790	0
327	20240401	145500	129624417	1790	1790	1790	1790	1
328	20240401	145400	129622627	1791	1791	1791	1791	0
329	20240401	145300	129622627	1791	1791	1791	1791	0
330	20240401	145200	129622627	1791	1791	1791	1791	1869
331	20240401	145100	126275248	1790	1790	1790	1790	0
332	20240401	145000	126275248	1790	1790	1790	1790	145
333	20240401	144900	126015698	1791	1791	1791	1791	0
334	20240401	144800	126015698	1791	1791	1791	1791	0
335	20240401	144700	126015698	1791	1791	1791	1791	35
336	20240401	144600	125953013	1791	1791	1791	1791	0
337	20240401	144500	125953013	1791	1791	1791	1791	0
338	20240401	144400	125953013	1791	1791	1791	1791	35
339	20240401	144300	125890328	1791	1791	1791	1791	35
340	20240401	144200	125827643	1792	1792	1792	1792	0
341	20240401	144100	125827643	1792	1792	1792	1792	35
342	20240401	144000	125764923	1792	1792	1792	1792	0
343	20240401	143900	125764923	1792	1792	1792	1792	0
344	20240401	143800	125764923	1792	1792	1792	1792	35
345	20240401	143700	125702203	1792	1792	1792	1792	0
346	20240401	143600	125702203	1792	1792	1792	1792	0
347	20240401	143500	125702203	1792	1792	1792	1792	0
348	20240401	143400	125702203	1792	1792	1792	1792	0
349	20240401	143300	125702203	1792	1792	1792	1792	35
350	20240401	143200	125639483	1792	1794	1794	1792	936
351	20240401	143100	123961929	1795	1795	1795	1795	2
352	20240401	143000	123958339	1795	1795	1795	1795	105
353	20240401	142900	123769864	1796	1796	1796	1796	35
354	20240401	142800	123707004	1796	1796	1796	1796	550
355	20240401	142700	122719204	1796	1796	1796	1796	90
356	20240401	142600	122557564	1797	1797	1797	1797	35
357	20240401	142500	122494669	1797	1797	1797	1797	0
358	20240401	142400	122494669	1797	1797	1797	1797	0
359	20240401	142300	122494669	1797	1797	1797	1797	35
360	20240401	142200	122431774	1797	1797	1797	1797	3
361	20240401	142100	122426383	1797	1797	1797	1797	0
362	20240401	142000	122426383	1797	1797	1797	1797	35
363	20240401	141900	122363488	1797	1797	1797	1797	0
364	20240401	141800	122363488	1797	1797	1797	1797	0
365	20240401	141700	122363488	1797	1797	1797	1797	35
366	20240401	141600	122300593	1796	1796	1796	1796	0
367	20240401	141500	122300593	1796	1796	1796	1796	0
368	20240401	141400	122300593	1796	1796	1796	1796	0
369	20240401	141300	122300593	1796	1796	1796	1796	0
370	20240401	141200	122300593	1796	1796	1796	1796	0
371	20240401	141100	122300593	1796	1796	1796	1796	265
372	20240401	141000	121824653	1796	1796	1796	1796	0
373	20240401	140900	121824653	1796	1796	1796	1796	0
374	20240401	140800	121824653	1796	1796	1796	1796	35
375	20240401	140700	121761793	1797	1797	1797	1797	0
376	20240401	140600	121761793	1797	1796	1797	1796	763
377	20240401	140500	120390890	1795	1795	1795	1795	0
378	20240401	140400	120390890	1795	1795	1795	1795	0
379	20240401	140300	120390890	1795	1795	1795	1795	0
380	20240401	140200	120390890	1795	1796	1796	1795	70
381	20240401	140100	120265205	1795	1795	1795	1795	0
382	20240401	140000	120265205	1795	1795	1795	1795	0
383	20240401	135900	120265205	1795	1795	1795	1795	0
384	20240401	135800	120265205	1795	1795	1795	1795	190
385	20240401	135700	119924155	1794	1794	1794	1794	0
386	20240401	135600	119924155	1794	1794	1794	1794	0
387	20240401	135500	119924155	1794	1794	1794	1794	135
388	20240401	135400	119681965	1795	1795	1795	1795	0
389	20240401	135300	119681965	1795	1795	1795	1795	35
390	20240401	135200	119619140	1795	1795	1795	1795	2
391	20240401	135100	119615550	1795	1795	1795	1795	0
392	20240401	135000	119615550	1795	1797	1797	1795	225
393	20240401	134900	119211448	1797	1797	1797	1797	0
394	20240401	134800	119211448	1797	1797	1797	1797	0
395	20240401	134700	119211448	1797	1797	1797	1797	35
396	20240401	134600	119148553	1796	1796	1796	1796	0
397	20240401	134500	119148553	1796	1796	1796	1796	5
398	20240401	134400	119139573	1796	1796	1796	1796	0
399	20240401	134300	119139573	1796	1796	1796	1796	0
400	20240401	134200	119139573	1796	1796	1796	1796	0
401	20240401	134100	119139573	1796	1796	1796	1796	177
402	20240401	134000	118821681	1795	1795	1795	1795	0
403	20240401	133900	118821681	1795	1795	1795	1795	0
404	20240401	133800	118821681	1795	1796	1796	1795	65
405	20240401	133700	118704971	1796	1796	1796	1796	0
406	20240401	133600	118704971	1796	1796	1796	1796	0
407	20240401	133500	118704971	1796	1796	1796	1796	35
408	20240401	133400	118642111	1796	1796	1796	1796	31
409	20240401	133300	118586435	1797	1797	1797	1797	0
410	20240401	133200	118586435	1797	1797	1797	1797	35
411	20240401	133100	118523540	1796	1796	1796	1796	0
412	20240401	133000	118523540	1796	1796	1796	1796	0
413	20240401	132900	118523540	1796	1796	1796	1796	4
414	20240401	132800	118516356	1795	1795	1795	1795	0
415	20240401	132700	118516356	1795	1795	1795	1795	0
416	20240401	132600	118516356	1795	1795	1795	1795	5
417	20240401	132500	118507381	1795	1796	1796	1795	160
418	20240401	132400	118220176	1797	1797	1797	1797	0
419	20240401	132300	118220176	1797	1797	1797	1797	35
420	20240401	132200	118157281	1797	1797	1797	1797	0
421	20240401	132100	118157281	1797	1797	1797	1797	5
422	20240401	132000	118148296	1798	1798	1798	1798	35
423	20240401	131900	118085366	1797	1797	1797	1797	0
424	20240401	131800	118085366	1797	1799	1799	1797	33
425	20240401	131700	118026059	1796	1796	1796	1796	0
426	20240401	131600	118026059	1796	1798	1798	1796	300
427	20240401	131500	117487021	1799	1799	1799	1799	0
428	20240401	131400	117487021	1799	1799	1799	1799	35
429	20240401	131300	117424056	1799	1799	1799	1799	0
430	20240401	131200	117424056	1799	1799	1799	1799	8
431	20240401	131100	117409664	1797	1797	1797	1797	0
432	20240401	131000	117409664	1797	1797	1797	1797	2
433	20240401	130900	117406070	1799	1799	1799	1799	1
434	20240401	130800	117404271	1799	1798	1799	1798	1514
435	20240401	130700	114680988	1798	1798	1798	1798	0
436	20240401	130600	114680988	1798	1798	1798	1798	5
437	20240401	130500	114671998	1798	1798	1798	1798	35
438	20240401	130400	114609068	1798	1798	1798	1798	0
439	20240401	130300	114609068	1798	1798	1798	1798	0
440	20240401	130200	114609068	1798	1798	1798	1798	0
441	20240401	130100	114609068	1798	1798	1798	1798	0
442	20240401	130000	114609068	1798	1797	1798	1797	150
443	20240401	125900	114339508	1796	1796	1796	1796	50
444	20240401	125800	114249708	1795	1795	1795	1795	0
445	20240401	125700	114249708	1795	1795	1795	1795	0
446	20240401	125600	114249708	1795	1795	1795	1795	39
447	20240401	125500	114179703	1795	1795	1795	1795	35
448	20240401	125400	114116878	1793	1793	1793	1793	0
449	20240401	125300	114116878	1793	1793	1793	1793	0
450	20240401	125200	114116878	1793	1793	1793	1793	13
451	20240401	125100	114093569	1798	1798	1798	1798	0
452	20240401	125000	114093569	1798	1798	1798	1798	0
453	20240401	124900	114093569	1798	1798	1798	1792	595
454	20240401	124800	113025665	1798	1798	1798	1798	1
455	20240401	124700	113023867	1799	1799	1799	1799	0
456	20240401	124600	113023867	1799	1798	1799	1797	1164
457	20240401	124500	110930132	1799	1799	1799	1799	25
458	20240401	124400	110885157	1799	1799	1799	1799	10
459	20240401	124300	110867167	1799	1799	1799	1799	0
460	20240401	124200	110867167	1799	1799	1799	1799	0
461	20240401	124100	110867167	1799	1799	1799	1799	0
462	20240401	124000	110867167	1799	1799	1799	1799	131
463	20240401	123900	110631498	1799	1799	1799	1799	0
464	20240401	123800	110631498	1799	1799	1799	1799	1869
465	20240401	123700	107269167	1800	1799	1800	1799	36
466	20240401	123600	107204368	1800	1800	1800	1800	18
467	20240401	123500	107171968	1800	1800	1800	1800	0
468	20240401	123400	107171968	1800	1800	1800	1800	35
469	20240401	123300	107108968	1800	1800	1800	1800	0
470	20240401	123200	107108968	1800	1800	1800	1800	212
471	20240401	123100	106727368	1800	1800	1800	1800	88
472	20240401	123000	106568968	1801	1801	1801	1801	9
473	20240401	122900	106552759	1801	1801	1801	1801	100
474	20240401	122800	106372659	1801	1801	1801	1801	2
475	20240401	122700	106369057	1800	1800	1800	1800	0
476	20240401	122600	106369057	1800	1800	1800	1800	0
477	20240401	122500	106369057	1800	1800	1800	1800	35
478	20240401	122400	106306057	1799	1799	1799	1799	0
479	20240401	122300	106306057	1799	1799	1799	1799	0
480	20240401	122200	106306057	1799	1799	1799	1799	30
481	20240401	122100	106252087	1799	1799	1799	1799	35
482	20240401	122000	106189122	1799	1799	1799	1799	0
483	20240401	121900	106189122	1799	1799	1799	1799	175
484	20240401	121800	105874297	1799	1799	1799	1799	125
485	20240401	121700	105649422	1799	1799	1799	1799	10
486	20240401	121600	105631432	1801	1801	1801	1801	35
487	20240401	121500	105568397	1800	1800	1800	1800	0
488	20240401	121400	105568397	1800	1800	1800	1800	300
489	20240401	121300	105028397	1801	1801	1801	1801	36
490	20240401	121200	104963561	1801	1801	1801	1801	12
491	20240401	121100	104941949	1801	1802	1802	1801	110
492	20240401	121000	104743751	1802	1802	1802	1802	35
493	20240401	120900	104680681	1802	1802	1802	1802	0
494	20240401	120800	104680681	1802	1802	1802	1802	0
495	20240401	120700	104680681	1802	1802	1802	1802	650
496	20240401	120600	103509381	1801	1801	1801	1801	0
497	20240401	120500	103509381	1801	1801	1801	1801	340
498	20240401	120400	102897041	1801	1801	1801	1801	35
499	20240401	120300	102834006	1800	1800	1800	1800	0
500	20240401	120200	102834006	1800	1800	1800	1800	22
501	20240401	120100	102794406	1801	1800	1801	1800	105
502	20240401	120000	102605316	1800	1800	1800	1800	10
503	20240401	115900	102587316	1799	1799	1799	1799	0
504	20240401	115800	102587316	1799	1799	1799	1799	0
505	20240401	115700	102587316	1799	1799	1799	1799	0
506	20240401	115600	102587316	1799	1799	1799	1799	150
507	20240401	115500	102317466	1799	1799	1800	1799	191
508	20240401	115400	101973822	1800	1800	1800	1800	0
509	20240401	115300	101973822	1800	1800	1800	1800	51
510	20240401	115200	101882022	1801	1801	1801	1801	35
511	20240401	115100	101818987	1801	1801	1801	1801	0
512	20240401	115000	101818987	1801	1801	1801	1801	0
513	20240401	114900	101818987	1801	1801	1801	1801	0
514	20240401	114800	101818987	1801	1801	1801	1801	1
515	20240401	114700	101817186	1797	1797	1797	1797	0
516	20240401	114600	101817186	1797	1797	1797	1797	0
517	20240401	114500	101817186	1797	1797	1797	1797	0
518	20240401	114400	101817186	1797	1798	1801	1797	230
519	20240401	114300	101403626	1797	1797	1797	1797	123
520	20240401	114200	101182595	1800	1800	1800	1800	0
521	20240401	114100	101182595	1800	1800	1800	1800	0
522	20240401	114000	101182595	1800	1800	1800	1800	0
523	20240401	113900	101182595	1800	1800	1800	1800	27
524	20240401	113800	101133995	1800	1801	1801	1800	1008
525	20240401	113700	99319560	1803	1803	1803	1803	0
526	20240401	113600	99319560	1803	1802	1803	1802	3000
527	20240401	113500	93910760	1799	1803	1803	1799	598
528	20240401	113400	92834353	1803	1803	1804	1803	639
529	20240401	113300	91682226	1801	1801	1801	1801	0
530	20240401	113200	91682226	1801	1801	1801	1801	100
531	20240401	113100	91502126	1800	1790	1800	1790	7306
532	20240401	113000	78389858	1790	1786	1790	1786	7520
533	20240401	112900	64944400	1786	1786	1786	1786	1
534	20240401	112800	64942614	1785	1784	1785	1784	7462
535	20240401	112700	51623491	1784	1784	1784	1784	0
536	20240401	112600	51623491	1784	1784	1784	1784	0
537	20240401	112500	51623491	1784	1784	1784	1784	35
538	20240401	112400	51561051	1781	1781	1781	1781	0
539	20240401	112300	51561051	1781	1781	1781	1781	0
540	20240401	112200	51561051	1781	1781	1781	1781	0
541	20240401	112100	51561051	1781	1781	1781	1781	0
542	20240401	112000	51561051	1781	1781	1781	1781	0
543	20240401	111900	51561051	1781	1781	1781	1781	0
544	20240401	111800	51561051	1781	1781	1781	1781	0
545	20240401	111700	51561051	1781	1781	1781	1781	0
546	20240401	111600	51561051	1781	1781	1781	1781	22
547	20240401	111500	51521869	1784	1784	1784	1784	400
548	20240401	111400	50808269	1785	1785	1785	1785	0
549	20240401	111300	50808269	1785	1785	1785	1785	0
550	20240401	111200	50808269	1785	1785	1785	1785	5
551	20240401	111100	50799344	1786	1786	1786	1786	0
552	20240401	111000	50799344	1786	1786	1786	1786	0
553	20240401	110900	50799344	1786	1786	1786	1786	0
554	20240401	110800	50799344	1786	1786	1786	1786	0
555	20240401	110700	50799344	1786	1786	1786	1786	10
556	20240401	110600	50781484	1775	1775	1775	1775	0
557	20240401	110500	50781484	1775	1775	1775	1775	0
558	20240401	110400	50781484	1775	1775	1775	1775	0
559	20240401	110300	50781484	1775	1775	1775	1775	0
560	20240401	110200	50781484	1775	1777	1777	1775	1158
561	20240401	110100	48725139	1786	1785	1786	1785	666
562	20240401	110000	47535763	1785	1785	1785	1785	81
563	20240401	105900	47391178	1785	1785	1785	1785	0
564	20240401	105800	47391178	1785	1785	1785	1785	13
565	20240401	105700	47367973	1785	1785	1785	1785	77
566	20240401	105600	47230528	1785	1780	1785	1780	575
567	20240401	105500	46205383	1780	1780	1780	1780	0
568	20240401	105400	46205383	1780	1780	1780	1780	0
569	20240401	105300	46205383	1780	1774	1780	1774	10446
570	20240401	105200	27651250	1773	1773	1773	1773	25
571	20240401	105100	27606925	1773	1773	1773	1773	0
572	20240401	105000	27606925	1773	1773	1773	1773	0
573	20240401	104900	27606925	1773	1773	1773	1773	35
574	20240401	104800	27544870	1773	1773	1773	1773	0
575	20240401	104700	27544870	1773	1773	1773	1773	0
576	20240401	104600	27544870	1773	1773	1773	1773	35
577	20240401	104500	27482815	1772	1772	1772	1772	0
578	20240401	104400	27482815	1772	1772	1772	1772	0
579	20240401	104300	27482815	1772	1772	1772	1772	9
580	20240401	104200	27466867	1771	1771	1771	1771	35
581	20240401	104100	27404882	1770	1770	1770	1770	0
582	20240401	104000	27404882	1770	1770	1770	1770	0
583	20240401	103900	27404882	1770	1770	1770	1770	50
584	20240401	103800	27316382	1770	1770	1770	1770	20
585	20240401	103700	27280982	1770	1771	1771	1770	55
586	20240401	103600	27183597	1771	1771	1771	1771	35
587	20240401	103500	27121612	1773	1773	1773	1773	0
588	20240401	103400	27121612	1773	1773	1773	1773	0
589	20240401	103300	27121612	1773	1773	1773	1773	0
590	20240401	103200	27121612	1773	1773	1773	1773	0
591	20240401	103100	27121612	1773	1773	1773	1773	0
592	20240401	103000	27121612	1773	1773	1773	1773	0
593	20240401	102900	27121612	1773	1773	1773	1773	105
594	20240401	102800	26935447	1773	1775	1775	1773	541
595	20240401	102700	25975562	1775	1775	1775	1775	100
596	20240401	102600	25798062	1775	1775	1775	1775	0
597	20240401	102500	25798062	1775	1775	1775	1775	0
598	20240401	102400	25798062	1775	1775	1775	1775	0
599	20240401	102300	25798062	1775	1775	1775	1775	0
600	20240401	102200	25798062	1775	1775	1775	1775	0
601	20240401	102100	25798062	1775	1775	1775	1775	0
602	20240401	102000	25798062	1775	1775	1775	1775	13
603	20240401	101900	25774987	1776	1776	1776	1776	147
604	20240401	101800	25513915	1775	1775	1776	1775	251
605	20240401	101700	25068380	1776	1776	1776	1776	0
606	20240401	101600	25068380	1776	1776	1776	1776	1
607	20240401	101500	25066604	1777	1777	1777	1777	1
608	20240401	101400	25064827	1776	1776	1776	1776	45
609	20240401	101300	24984907	1777	1777	1777	1777	1
610	20240401	101200	24983130	1777	1777	1777	1777	1
611	20240401	101100	24981353	1776	1776	1776	1776	155
612	20240401	101000	24706073	1777	1777	1777	1777	2
613	20240401	100900	24702519	1777	1778	1778	1765	24
614	20240401	100800	24660120	1765	1765	1765	1765	0
615	20240401	100700	24660120	1765	1765	1765	1765	0
616	20240401	100600	24660120	1765	1765	1765	1765	42
617	20240401	100500	24585990	1765	1765	1765	1765	64
618	20240401	100400	24473030	1765	1765	1765	1765	0
619	20240401	100300	24473030	1765	1765	1765	1765	320
620	20240401	100200	23908230	1765	1765	1765	1765	1
621	20240401	100100	23906465	1759	1759	1759	1759	0
622	20240401	100000	23906465	1759	1759	1759	1759	0
623	20240401	095900	23906465	1759	1759	1759	1759	0
624	20240401	095800	23906465	1759	1759	1759	1759	0
625	20240401	095700	23906465	1759	1759	1759	1759	0
626	20240401	095600	23906465	1759	1759	1759	1759	0
627	20240401	095500	23906465	1759	1759	1759	1759	10
628	20240401	095400	23888875	1759	1759	1759	1759	150
629	20240401	095300	23625025	1759	1759	1759	1759	8
630	20240401	095200	23610953	1757	1757	1757	1757	0
631	20240401	095100	23610953	1757	1757	1757	1757	0
632	20240401	095000	23610953	1757	1757	1757	1757	0
633	20240401	094900	23610953	1757	1757	1757	1757	30
634	20240401	094800	23558243	1756	1756	1756	1756	0
635	20240401	094700	23558243	1756	1756	1756	1756	234
636	20240401	094600	23147339	1756	1756	1756	1756	0
637	20240401	094500	23147339	1756	1756	1756	1756	0
638	20240401	094400	23147339	1756	1756	1756	1756	0
639	20240401	094300	23147339	1756	1756	1756	1756	0
640	20240401	094200	23147339	1756	1756	1756	1756	0
641	20240401	094100	23147339	1756	1756	1756	1756	0
642	20240401	094000	23147339	1756	1756	1756	1756	0
643	20240401	093900	23147339	1756	1756	1756	1756	119
644	20240401	093800	22938375	1756	1756	1756	1756	0
645	20240401	093700	22938375	1756	1756	1756	1756	0
646	20240401	093600	22938375	1756	1756	1756	1756	0
647	20240401	093500	22938375	1756	1756	1756	1756	0
648	20240401	093400	22938375	1756	1756	1756	1756	0
649	20240401	093300	22938375	1756	1756	1756	1756	0
650	20240401	093200	22938375	1756	1756	1756	1756	0
651	20240401	093100	22938375	1756	1756	1756	1756	480
652	20240401	093000	22095495	1744	1744	1744	1744	0
653	20240401	092900	22095495	1744	1744	1744	1744	0
654	20240401	092800	22095495	1744	1744	1744	1744	0
655	20240401	092700	22095495	1744	1746	1746	1744	503
656	20240401	092600	21217329	1756	1756	1756	1756	0
657	20240401	092500	21217329	1756	1756	1756	1756	0
658	20240401	092400	21217329	1756	1756	1756	1756	0
659	20240401	092300	21217329	1756	1756	1756	1756	0
660	20240401	092200	21217329	1756	1756	1756	1756	97
661	20240401	092100	21046997	1756	1756	1756	1756	5
662	20240401	092000	21038217	1756	1740	1756	1740	86
663	20240401	091900	20888417	1740	1740	1740	1740	0
664	20240401	091800	20888417	1740	1740	1740	1740	0
665	20240401	091700	20888417	1740	1740	1740	1740	1
666	20240401	091600	20886677	1740	1743	1748	1740	5456
667	20240401	091500	11377504	1743	1743	1743	1743	1
668	20240401	091400	11375761	1743	1743	1743	1743	1814
669	20240401	091300	8213959	1743	1743	1743	1743	0
670	20240401	091200	8213959	1743	1743	1743	1743	0
671	20240401	091100	8213959	1743	1743	1743	1743	49
672	20240401	091000	8128552	1743	1743	1743	1743	0
673	20240401	090900	8128552	1743	1743	1743	1743	0
674	20240401	090800	8128552	1743	1742	1743	1742	2801
675	20240401	090700	3246531	1743	1743	1743	1743	334
676	20240401	090600	2664369	1743	1743	1743	1743	20
677	20240401	090500	2629509	1743	1743	1743	1743	0
678	20240401	090400	2629509	1743	1743	1743	1743	0
679	20240401	090300	2629509	1743	1743	1743	1743	0
680	20240401	090200	2629509	1743	1743	1743	1743	10
681	20240401	090100	2612079	1731	1731	1731	1731	269
682	20240401	090000	2146440	1731	1731	1731	1731	1240