KissMeData/001810/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	183400	20634347	1792	1792	1792	1792	711
3	20240401	183300	20634347	1792	1792	1792	1792	0
4	20240401	183200	20634347	1792	1792	1792	1792	0
5	20240401	183100	20634347	1792	1792	1792	1792	0
6	20240401	183000	20634347	1792	1792	1792	1792	0
7	20240401	182900	20634347	1792	1792	1792	1792	0
8	20240401	182800	20634347	1792	1792	1792	1792	0
9	20240401	182700	20634347	1792	1792	1792	1792	0
10	20240401	182600	20634347	1792	1792	1792	1792	0
11	20240401	182500	20634347	1792	1792	1792	1792	0
12	20240401	182400	20634347	1792	1792	1792	1792	0
13	20240401	182300	20634347	1792	1792	1792	1792	0
14	20240401	182200	20634347	1792	1792	1792	1792	0
15	20240401	182100	20634347	1792	1792	1792	1792	0
16	20240401	182000	20634347	1792	1792	1792	1792	0
17	20240401	181900	20634347	1792	1792	1792	1792	0
18	20240401	181800	20634347	1792	1792	1792	1792	0
19	20240401	181700	20634347	1792	1792	1792	1792	0
20	20240401	181600	20634347	1792	1792	1792	1792	0
21	20240401	181500	20634347	1792	1792	1792	1792	0
22	20240401	181400	20634347	1792	1792	1792	1792	0
23	20240401	181300	20634347	1792	1792	1792	1792	0
24	20240401	181200	20634347	1792	1792	1792	1792	0
25	20240401	181100	20634347	1792	1792	1792	1792	0
26	20240401	181000	20634347	1792	1792	1792	1792	0
27	20240401	180900	20634347	1792	1792	1792	1792	0
28	20240401	180800	20634347	1792	1792	1792	1792	0
29	20240401	180700	20634347	1792	1792	1792	1792	0
30	20240401	180600	20634347	1792	1792	1792	1792	0
31	20240401	180500	20634347	1792	1792	1792	1792	0
32	20240401	180400	20634347	1792	1792	1792	1792	711
33	20240401	180300	20634347	1792	1792	1792	1792	0
34	20240401	180200	20634347	1792	1792	1792	1792	0
35	20240401	180100	20634347	1792	1792	1792	1792	0
36	20240401	180000	20634347	1792	1792	1792	1792	0
37	20240401	175900	20634347	1792	1792	1792	1792	0
38	20240401	175800	20634347	1792	1792	1792	1792	0
39	20240401	175700	20634347	1792	1792	1792	1792	0
40	20240401	175600	20634347	1792	1792	1792	1792	0
41	20240401	175500	20634347	1792	1792	1792	1792	0
42	20240401	175400	20634347	1792	1792	1792	1792	0
43	20240401	175300	20634347	1792	1792	1792	1792	0
44	20240401	175200	20634347	1792	1792	1792	1792	0
45	20240401	175100	20634347	1792	1792	1792	1792	0
46	20240401	175000	20634347	1792	1792	1792	1792	0
47	20240401	174900	20634347	1792	1792	1792	1792	0
48	20240401	174800	20634347	1792	1792	1792	1792	0
49	20240401	174700	20634347	1792	1792	1792	1792	0
50	20240401	174600	20634347	1792	1792	1792	1792	0
51	20240401	174500	20634347	1792	1792	1792	1792	0
52	20240401	174400	20634347	1792	1792	1792	1792	0
53	20240401	174300	20634347	1792	1792	1792	1792	0
54	20240401	174200	20634347	1792	1792	1792	1792	0
55	20240401	174100	20634347	1792	1792	1792	1792	0
56	20240401	174000	20634347	1792	1792	1792	1792	0
57	20240401	173900	20634347	1792	1792	1792	1792	0
58	20240401	173800	20634347	1792	1792	1792	1792	0
59	20240401	173700	20634347	1792	1792	1792	1792	0
60	20240401	173600	20634347	1792	1792	1792	1792	0
61	20240401	173500	20634347	1792	1792	1792	1792	0
62	20240401	173400	20634347	1792	1792	1792	1792	711
63	20240401	173300	20634347	1792	1792	1792	1792	0
64	20240401	173200	20634347	1792	1792	1792	1792	0
65	20240401	173100	20634347	1792	1792	1792	1792	0
66	20240401	173000	20634347	1792	1792	1792	1792	0
67	20240401	172900	20634347	1792	1792	1792	1792	0
68	20240401	172800	20634347	1792	1792	1792	1792	0
69	20240401	172700	20634347	1792	1792	1792	1792	0
70	20240401	172600	20634347	1792	1792	1792	1792	0
71	20240401	172500	20634347	1792	1792	1792	1792	0
72	20240401	172400	20634347	1792	1792	1792	1792	0
73	20240401	172300	20634347	1792	1792	1792	1792	0
74	20240401	172200	20634347	1792	1792	1792	1792	0
75	20240401	172100	20634347	1792	1792	1792	1792	0
76	20240401	172000	20634347	1792	1792	1792	1792	0
77	20240401	171900	20634347	1792	1792	1792	1792	0
78	20240401	171800	20634347	1792	1792	1792	1792	0
79	20240401	171700	20634347	1792	1792	1792	1792	0
80	20240401	171600	20634347	1792	1792	1792	1792	0
81	20240401	171500	20634347	1792	1792	1792	1792	0
82	20240401	171400	20634347	1792	1792	1792	1792	0
83	20240401	171300	20634347	1792	1792	1792	1792	0
84	20240401	171200	20634347	1792	1792	1792	1792	0
85	20240401	171100	20634347	1792	1792	1792	1792	0
86	20240401	171000	20634347	1792	1792	1792	1792	0
87	20240401	170900	20634347	1792	1792	1792	1792	0
88	20240401	170800	20634347	1792	1792	1792	1792	0
89	20240401	170700	20634347	1792	1792	1792	1792	0
90	20240401	170600	20634347	1792	1792	1792	1792	0
91	20240401	170500	20634347	1792	1792	1792	1792	0
92	20240401	170400	20634347	1792	1792	1792	1792	711
93	20240401	170300	20634347	1792	1792	1792	1792	0
94	20240401	170200	20634347	1792	1792	1792	1792	0
95	20240401	170100	20634347	1792	1792	1792	1792	0
96	20240401	170000	20634347	1792	1792	1792	1792	0
97	20240401	165900	20634347	1792	1792	1792	1792	0
98	20240401	165800	20634347	1792	1792	1792	1792	0
99	20240401	165700	20634347	1792	1792	1792	1792	0
100	20240401	165600	20634347	1792	1792	1792	1792	0
101	20240401	165500	20634347	1792	1792	1792	1792	0
102	20240401	165400	20634347	1792	1792	1792	1792	0
103	20240401	165300	20634347	1792	1792	1792	1792	0
104	20240401	165200	20634347	1792	1792	1792	1792	0
105	20240401	165100	20634347	1792	1792	1792	1792	0
106	20240401	165000	20634347	1792	1792	1792	1792	0
107	20240401	164900	20634347	1792	1792	1792	1792	0
108	20240401	164800	20634347	1792	1792	1792	1792	0
109	20240401	164700	20634347	1792	1792	1792	1792	0
110	20240401	164600	20634347	1792	1792	1792	1792	0
111	20240401	164500	20634347	1792	1792	1792	1792	0
112	20240401	164400	20634347	1792	1792	1792	1792	0
113	20240401	164300	20634347	1792	1792	1792	1792	0
114	20240401	164200	20634347	1792	1792	1792	1792	0
115	20240401	164100	20634347	1792	1792	1792	1792	0
116	20240401	164000	20634347	1792	1792	1792	1792	0
117	20240401	163900	20634347	1792	1792	1792	1792	0
118	20240401	163800	20634347	1792	1792	1792	1792	0
119	20240401	163700	20634347	1792	1792	1792	1792	0
120	20240401	163600	20634347	1792	1792	1792	1792	0
121	20240401	163500	20634347	1792	1792	1792	1792	0
122	20240401	163400	20634347	1792	1792	1792	1792	711
123	20240401	163300	20634347	1792	1792	1792	1792	0
124	20240401	163200	20634347	1792	1792	1792	1792	0
125	20240401	163100	20634347	1792	1792	1792	1792	0
126	20240401	163000	20634347	1792	1792	1792	1792	0
127	20240401	162900	20634347	1792	1792	1792	1792	0
128	20240401	162800	20634347	1792	1792	1792	1792	0
129	20240401	162700	20634347	1792	1792	1792	1792	0
130	20240401	162600	20634347	1792	1792	1792	1792	0
131	20240401	162500	20634347	1792	1792	1792	1792	0
132	20240401	162400	20634347	1792	1792	1792	1792	0
133	20240401	162300	20634347	1792	1792	1792	1792	0
134	20240401	162200	20634347	1792	1792	1792	1792	0
135	20240401	162100	20634347	1792	1792	1792	1792	0
136	20240401	162000	20634347	1792	1792	1792	1792	0
137	20240401	161900	20634347	1792	1792	1792	1792	0
138	20240401	161800	20634347	1792	1792	1792	1792	0
139	20240401	161700	20634347	1792	1792	1792	1792	0
140	20240401	161600	20634347	1792	1792	1792	1792	0
141	20240401	161500	20634347	1792	1792	1792	1792	0
142	20240401	161400	20634347	1792	1792	1792	1792	0
143	20240401	161300	20634347	1792	1792	1792	1792	0
144	20240401	161200	20634347	1792	1792	1792	1792	0
145	20240401	161100	20634347	1792	1792	1792	1792	0
146	20240401	161000	20634347	1792	1792	1792	1792	0
147	20240401	160900	20634347	1792	1792	1792	1792	0
148	20240401	160800	20634347	1792	1792	1792	1792	0
149	20240401	160700	20634347	1792	1792	1792	1792	0
150	20240401	160600	20634347	1792	1792	1792	1792	0
151	20240401	160500	20634347	1792	1792	1792	1792	0
152	20240401	160400	20634347	1792	1792	1792	1792	711
153	20240401	160300	20634347	1792	1792	1792	1792	0
154	20240401	160200	20634347	1792	1792	1792	1792	0
155	20240401	160100	20634347	1792	1792	1792	1792	0
156	20240401	160000	20634347	1792	1792	1792	1792	0
157	20240401	155900	20634347	1792	1792	1792	1792	0
158	20240401	155800	20634347	1792	1792	1792	1792	0
159	20240401	155700	20634347	1792	1792	1792	1792	0
160	20240401	155600	20634347	1792	1792	1792	1792	0
161	20240401	155500	20634347	1792	1792	1792	1792	0
162	20240401	155400	20634347	1792	1792	1792	1792	0
163	20240401	155300	20634347	1792	1792	1792	1792	0
164	20240401	155200	20634347	1792	1792	1792	1792	0
165	20240401	155100	20634347	1792	1792	1792	1792	0
166	20240401	155000	20634347	1792	1792	1792	1792	0
167	20240401	154900	20634347	1792	1792	1792	1792	0
168	20240401	154800	20634347	1792	1792	1792	1792	0
169	20240401	154700	20634347	1792	1792	1792	1792	0
170	20240401	154600	20634347	1792	1792	1792	1792	0
171	20240401	154500	20634347	1792	1792	1792	1792	0
172	20240401	154400	20634347	1792	1792	1792	1792	0
173	20240401	154300	20634347	1792	1792	1792	1792	0
174	20240401	154200	20634347	1792	1792	1792	1792	0
175	20240401	154100	20634347	1792	1792	1792	1792	0
176	20240401	154000	20634347	1792	1792	1792	1792	0
177	20240401	153900	20634347	1792	1792	1792	1792	0
178	20240401	153800	20634347	1792	1792	1792	1792	0
179	20240401	153700	20634347	1792	1792	1792	1792	0
180	20240401	153600	20634347	1792	1792	1792	1792	0
181	20240401	153500	20634347	1792	1792	1792	1792	0
182	20240401	153400	20634347	1792	1792	1792	1792	711
183	20240401	153300	20634347	1792	1792	1792	1792	0
184	20240401	153200	20634347	1792	1792	1792	1792	0
185	20240401	153100	20634347	1792	1792	1792	1792	0
186	20240401	153000	20634347	1792	1792	1792	1792	711
187	20240401	152900	19360235	1808	1808	1808	1808	0
188	20240401	152800	19360235	1808	1808	1808	1808	0
189	20240401	152700	19360235	1808	1808	1808	1808	0
190	20240401	152600	19360235	1808	1808	1808	1808	0
191	20240401	152500	19360235	1808	1808	1808	1808	0
192	20240401	152400	19360235	1808	1808	1808	1808	0
193	20240401	152300	19360235	1808	1808	1808	1808	0
194	20240401	152200	19360235	1808	1808	1808	1808	0
195	20240401	152100	19360235	1808	1808	1808	1808	0
196	20240401	152000	19360235	1808	1808	1808	1808	0
197	20240401	151900	19360235	1808	1808	1808	1808	0
198	20240401	151800	19360235	1808	1808	1808	1808	0
199	20240401	151700	19360235	1808	1808	1808	1808	0
200	20240401	151600	19360235	1808	1808	1808	1808	0
201	20240401	151500	19360235	1808	1808	1808	1808	0
202	20240401	151400	19360235	1808	1808	1808	1808	0
203	20240401	151300	19360235	1808	1808	1808	1808	0
204	20240401	151200	19360235	1808	1808	1808	1808	0
205	20240401	151100	19360235	1808	1808	1808	1808	0
206	20240401	151000	19360235	1808	1808	1808	1808	0
207	20240401	150900	19360235	1808	1808	1808	1808	0
208	20240401	150800	19360235	1808	1808	1808	1808	0
209	20240401	150700	19360235	1808	1808	1808	1808	0
210	20240401	150600	19360235	1808	1808	1808	1808	0
211	20240401	150500	19360235	1808	1808	1808	1808	0
212	20240401	150400	19360235	1808	1808	1808	1808	0
213	20240401	150300	19360235	1808	1808	1808	1808	0
214	20240401	150200	19360235	1808	1808	1808	1808	0
215	20240401	150100	19360235	1808	1808	1808	1808	0
216	20240401	150000	19360235	1808	1808	1808	1808	0
217	20240401	145900	19360235	1808	1808	1808	1808	0
218	20240401	145800	19360235	1808	1808	1808	1808	0
219	20240401	145700	19360235	1808	1808	1808	1808	0
220	20240401	145600	19360235	1808	1808	1808	1808	0
221	20240401	145500	19360235	1808	1808	1808	1808	0
222	20240401	145400	19360235	1808	1808	1808	1808	0
223	20240401	145300	19360235	1808	1808	1808	1808	0
224	20240401	145200	19360235	1808	1808	1808	1808	0
225	20240401	145100	19360235	1808	1807	1808	1807	8
226	20240401	145000	19345775	1807	1807	1807	1807	0
227	20240401	144900	19345775	1807	1807	1807	1807	0
228	20240401	144800	19345775	1807	1807	1807	1807	0
229	20240401	144700	19345775	1807	1807	1807	1807	1
230	20240401	144600	19343968	1807	1807	1807	1807	0
231	20240401	144500	19343968	1807	1807	1807	1807	0
232	20240401	144400	19343968	1807	1807	1807	1807	0
233	20240401	144300	19343968	1807	1807	1807	1807	0
234	20240401	144200	19343968	1807	1807	1807	1807	0
235	20240401	144100	19343968	1807	1807	1807	1807	0
236	20240401	144000	19343968	1807	1807	1807	1807	3
237	20240401	143900	19338547	1807	1807	1807	1807	0
238	20240401	143800	19338547	1807	1807	1807	1807	0
239	20240401	143700	19338547	1807	1807	1807	1807	2
240	20240401	143600	19334933	1792	1792	1792	1792	0
241	20240401	143500	19334933	1792	1792	1792	1792	0
242	20240401	143400	19334933	1792	1792	1792	1792	0
243	20240401	143300	19334933	1792	1792	1792	1792	0
244	20240401	143200	19334933	1792	1792	1792	1792	0
245	20240401	143100	19334933	1792	1792	1792	1792	0
246	20240401	143000	19334933	1792	1792	1792	1792	10
247	20240401	142900	19317013	1807	1807	1807	1807	0
248	20240401	142800	19317013	1807	1807	1807	1807	0
249	20240401	142700	19317013	1807	1807	1807	1807	0
250	20240401	142600	19317013	1807	1806	1807	1806	6
251	20240401	142500	19306176	1807	1794	1807	1791	49
252	20240401	142400	19218292	1795	1795	1795	1795	0
253	20240401	142300	19218292	1795	1795	1795	1795	103
254	20240401	142200	19033407	1808	1808	1808	1808	0
255	20240401	142100	19033407	1808	1808	1808	1808	0
256	20240401	142000	19033407	1808	1808	1808	1808	0
257	20240401	141900	19033407	1808	1808	1808	1808	0
258	20240401	141800	19033407	1808	1808	1808	1808	0
259	20240401	141700	19033407	1808	1808	1808	1808	0
260	20240401	141600	19033407	1808	1808	1808	1808	0
261	20240401	141500	19033407	1808	1808	1808	1808	0
262	20240401	141400	19033407	1808	1808	1808	1808	0
263	20240401	141300	19033407	1808	1808	1808	1808	1
264	20240401	141200	19031599	1795	1795	1795	1795	0
265	20240401	141100	19031599	1795	1795	1795	1795	0
266	20240401	141000	19031599	1795	1795	1795	1795	0
267	20240401	140900	19031599	1795	1795	1795	1795	0
268	20240401	140800	19031599	1795	1795	1795	1795	0
269	20240401	140700	19031599	1795	1796	1796	1795	20
270	20240401	140600	18995688	1808	1808	1808	1808	0
271	20240401	140500	18995688	1808	1808	1808	1808	0
272	20240401	140400	18995688	1808	1808	1808	1808	0
273	20240401	140300	18995688	1808	1808	1808	1808	0
274	20240401	140200	18995688	1808	1808	1808	1808	0
275	20240401	140100	18995688	1808	1808	1808	1808	0
276	20240401	140000	18995688	1808	1808	1808	1808	0
277	20240401	135900	18995688	1808	1808	1808	1808	0
278	20240401	135800	18995688	1808	1808	1808	1808	0
279	20240401	135700	18995688	1808	1808	1808	1808	0
280	20240401	135600	18995688	1808	1808	1808	1808	6
281	20240401	135500	18984840	1809	1809	1809	1809	0
282	20240401	135400	18984840	1809	1809	1809	1809	0
283	20240401	135300	18984840	1809	1809	1809	1809	0
284	20240401	135200	18984840	1809	1809	1809	1809	0
285	20240401	135100	18984840	1809	1809	1809	1809	0
286	20240401	135000	18984840	1809	1809	1809	1809	0
287	20240401	134900	18984840	1809	1809	1809	1809	0
288	20240401	134800	18984840	1809	1809	1809	1809	0
289	20240401	134700	18984840	1809	1809	1809	1809	0
290	20240401	134600	18984840	1809	1809	1809	1809	0
291	20240401	134500	18984840	1809	1809	1809	1809	0
292	20240401	134400	18984840	1809	1809	1809	1809	0
293	20240401	134300	18984840	1809	1809	1809	1809	0
294	20240401	134200	18984840	1809	1809	1809	1809	0
295	20240401	134100	18984840	1809	1809	1809	1809	0
296	20240401	134000	18984840	1809	1809	1809	1809	0
297	20240401	133900	18984840	1809	1809	1809	1809	0
298	20240401	133800	18984840	1809	1809	1809	1809	0
299	20240401	133700	18984840	1809	1809	1809	1809	0
300	20240401	133600	18984840	1809	1809	1809	1809	0
301	20240401	133500	18984840	1809	1809	1809	1809	0
302	20240401	133400	18984840	1809	1809	1809	1809	0
303	20240401	133300	18984840	1809	1809	1809	1809	0
304	20240401	133200	18984840	1809	1809	1809	1809	0
305	20240401	133100	18984840	1809	1809	1809	1809	0
306	20240401	133000	18984840	1809	1809	1809	1809	0
307	20240401	132900	18984840	1809	1809	1809	1809	0
308	20240401	132800	18984840	1809	1809	1809	1809	0
309	20240401	132700	18984840	1809	1809	1809	1809	0
310	20240401	132600	18984840	1809	1809	1809	1809	0
311	20240401	132500	18984840	1809	1807	1809	1793	50
312	20240401	132400	18894734	1807	1807	1807	1802	45
313	20240401	132300	18813619	1807	1802	1807	1802	54
314	20240401	132200	18716227	1802	1802	1802	1802	0
315	20240401	132100	18716227	1802	1802	1802	1802	15
316	20240401	132000	18689197	1806	1806	1806	1806	0
317	20240401	131900	18689197	1806	1802	1806	1802	24
318	20240401	131800	18645906	1805	1805	1805	1805	0
319	20240401	131700	18645906	1805	1805	1805	1805	0
320	20240401	131600	18645906	1805	1805	1805	1805	0
321	20240401	131500	18645906	1805	1805	1805	1805	1
322	20240401	131400	18644101	1804	1804	1804	1804	1
323	20240401	131300	18642297	1802	1802	1802	1802	0
324	20240401	131200	18642297	1802	1802	1802	1802	2
325	20240401	131100	18638693	1802	1802	1802	1802	40
326	20240401	131000	18566613	1802	1802	1802	1802	0
327	20240401	130900	18566613	1802	1802	1802	1802	0
328	20240401	130800	18566613	1802	1802	1802	1802	0
329	20240401	130700	18566613	1802	1802	1802	1802	0
330	20240401	130600	18566613	1802	1802	1802	1802	0
331	20240401	130500	18566613	1802	1802	1802	1802	0
332	20240401	130400	18566613	1802	1802	1802	1802	0
333	20240401	130300	18566613	1802	1802	1802	1802	0
334	20240401	130200	18566613	1802	1802	1802	1802	0
335	20240401	130100	18566613	1802	1802	1802	1802	0
336	20240401	130000	18566613	1802	1802	1802	1802	0
337	20240401	125900	18566613	1802	1802	1802	1802	0
338	20240401	125800	18566613	1802	1802	1802	1802	0
339	20240401	125700	18566613	1802	1802	1802	1802	0
340	20240401	125600	18566613	1802	1802	1802	1802	0
341	20240401	125500	18566613	1802	1802	1802	1802	0
342	20240401	125400	18566613	1802	1802	1802	1802	3
343	20240401	125300	18561207	1802	1802	1802	1802	0
344	20240401	125200	18561207	1802	1802	1802	1802	0
345	20240401	125100	18561207	1802	1802	1802	1802	0
346	20240401	125000	18561207	1802	1802	1802	1802	0
347	20240401	124900	18561207	1802	1800	1802	1800	20
348	20240401	124800	18525192	1800	1800	1800	1800	2
349	20240401	124700	18521592	1800	1800	1800	1800	0
350	20240401	124600	18521592	1800	1800	1800	1800	0
351	20240401	124500	18521592	1800	1800	1800	1800	0
352	20240401	124400	18521592	1800	1800	1800	1800	0
353	20240401	124300	18521592	1800	1800	1800	1800	237
354	20240401	124200	18094992	1800	1800	1800	1800	100
355	20240401	124100	17914992	1800	1800	1800	1800	0
356	20240401	124000	17914992	1800	1799	1800	1799	3
357	20240401	123900	17909594	1800	1800	1800	1800	0
358	20240401	123800	17909594	1800	1800	1800	1800	0
359	20240401	123700	17909594	1800	1800	1800	1800	0
360	20240401	123600	17909594	1800	1800	1800	1800	0
361	20240401	123500	17909594	1800	1800	1800	1800	0
362	20240401	123400	17909594	1800	1800	1800	1800	0
363	20240401	123300	17909594	1800	1800	1800	1800	0
364	20240401	123200	17909594	1800	1800	1800	1800	0
365	20240401	123100	17909594	1800	1800	1800	1800	30
366	20240401	123000	17855594	1800	1800	1800	1800	0
367	20240401	122900	17855594	1800	1800	1800	1800	0
368	20240401	122800	17855594	1800	1800	1800	1800	100
369	20240401	122700	17675594	1800	1800	1800	1800	0
370	20240401	122600	17675594	1800	1800	1800	1800	0
371	20240401	122500	17675594	1800	1800	1800	1800	0
372	20240401	122400	17675594	1800	1800	1800	1800	0
373	20240401	122300	17675594	1800	1800	1800	1800	0
374	20240401	122200	17675594	1800	1800	1800	1800	0
375	20240401	122100	17675594	1800	1800	1800	1800	100
376	20240401	122000	17495594	1800	1800	1800	1800	0
377	20240401	121900	17495594	1800	1800	1800	1800	0
378	20240401	121800	17495594	1800	1800	1800	1800	0
379	20240401	121700	17495594	1800	1800	1800	1800	0
380	20240401	121600	17495594	1800	1800	1800	1800	0
381	20240401	121500	17495594	1800	1800	1800	1800	0
382	20240401	121400	17495594	1800	1800	1800	1800	3
383	20240401	121300	17490194	1800	1800	1800	1800	0
384	20240401	121200	17490194	1800	1800	1800	1800	0
385	20240401	121100	17490194	1800	1800	1800	1800	0
386	20240401	121000	17490194	1800	1800	1800	1800	2
387	20240401	120900	17486594	1800	1800	1800	1800	5
388	20240401	120800	17477594	1800	1800	1800	1800	0
389	20240401	120700	17477594	1800	1800	1800	1800	3
390	20240401	120600	17472194	1800	1800	1800	1800	2
391	20240401	120500	17468594	1800	1800	1800	1800	0
392	20240401	120400	17468594	1800	1800	1800	1800	0
393	20240401	120300	17468594	1800	1800	1800	1800	0
394	20240401	120200	17468594	1800	1800	1800	1800	100
395	20240401	120100	17288594	1800	1800	1800	1800	0
396	20240401	120000	17288594	1800	1791	1800	1791	147
397	20240401	115900	17024436	1791	1791	1791	1791	100
398	20240401	115800	16845336	1791	1791	1791	1791	1
399	20240401	115700	16843545	1790	1790	1790	1790	0
400	20240401	115600	16843545	1790	1792	1792	1790	163
401	20240401	115500	16551603	1799	1799	1799	1799	0
402	20240401	115400	16551603	1799	1799	1799	1799	0
403	20240401	115300	16551603	1799	1799	1799	1799	0
404	20240401	115200	16551603	1799	1799	1799	1799	0
405	20240401	115100	16551603	1799	1799	1799	1799	0
406	20240401	115000	16551603	1799	1799	1799	1799	0
407	20240401	114900	16551603	1799	1799	1799	1799	0
408	20240401	114800	16551603	1799	1799	1799	1799	1
409	20240401	114700	16549804	1791	1791	1791	1791	0
410	20240401	114600	16549804	1791	1791	1791	1791	0
411	20240401	114500	16549804	1791	1791	1791	1791	0
412	20240401	114400	16549804	1791	1791	1791	1791	0
413	20240401	114300	16549804	1791	1791	1791	1791	0
414	20240401	114200	16549804	1791	1791	1791	1791	20
415	20240401	114100	16513984	1799	1799	1799	1799	0
416	20240401	114000	16513984	1799	1799	1799	1799	0
417	20240401	113900	16513984	1799	1799	1799	1799	0
418	20240401	113800	16513984	1799	1799	1799	1799	0
419	20240401	113700	16513984	1799	1799	1799	1799	0
420	20240401	113600	16513984	1799	1799	1799	1799	0
421	20240401	113500	16513984	1799	1799	1799	1799	7
422	20240401	113400	16501391	1799	1799	1799	1799	0
423	20240401	113300	16501391	1799	1799	1799	1799	0
424	20240401	113200	16501391	1799	1799	1799	1799	0
425	20240401	113100	16501391	1799	1799	1799	1799	0
426	20240401	113000	16501391	1799	1799	1799	1799	0
427	20240401	112900	16501391	1799	1799	1799	1799	0
428	20240401	112800	16501391	1799	1799	1799	1799	0
429	20240401	112700	16501391	1799	1799	1799	1799	0
430	20240401	112600	16501391	1799	1799	1799	1799	0
431	20240401	112500	16501391	1799	1798	1799	1798	2
432	20240401	112400	16497794	1799	1799	1799	1799	0
433	20240401	112300	16497794	1799	1799	1799	1799	0
434	20240401	112200	16497794	1799	1799	1799	1799	0
435	20240401	112100	16497794	1799	1799	1799	1799	0
436	20240401	112000	16497794	1799	1799	1799	1799	1
437	20240401	111900	16495995	1799	1799	1799	1799	0
438	20240401	111800	16495995	1799	1799	1799	1799	0
439	20240401	111700	16495995	1799	1799	1799	1799	0
440	20240401	111600	16495995	1799	1799	1799	1799	0
441	20240401	111500	16495995	1799	1799	1799	1799	1
442	20240401	111400	16494196	1791	1794	1794	1791	70
443	20240401	111300	16368820	1799	1799	1799	1799	0
444	20240401	111200	16368820	1799	1799	1799	1799	0
445	20240401	111100	16368820	1799	1799	1799	1799	0
446	20240401	111000	16368820	1799	1799	1799	1799	4
447	20240401	110900	16361624	1799	1799	1799	1799	3
448	20240401	110800	16356227	1799	1799	1799	1799	0
449	20240401	110700	16356227	1799	1799	1799	1799	0
450	20240401	110600	16356227	1799	1799	1799	1799	0
451	20240401	110500	16356227	1799	1799	1799	1799	0
452	20240401	110400	16356227	1799	1799	1799	1799	20
453	20240401	110300	16320247	1799	1799	1799	1799	0
454	20240401	110200	16320247	1799	1799	1799	1799	0
455	20240401	110100	16320247	1799	1799	1799	1799	1
456	20240401	110000	16318448	1791	1791	1791	1791	3
457	20240401	105900	16313075	1791	1791	1791	1791	0
458	20240401	105800	16313075	1791	1791	1791	1791	0
459	20240401	105700	16313075	1791	1791	1791	1791	0
460	20240401	105600	16313075	1791	1791	1791	1791	0
461	20240401	105500	16313075	1791	1791	1791	1791	1
462	20240401	105400	16311284	1799	1799	1799	1799	0
463	20240401	105300	16311284	1799	1799	1799	1799	0
464	20240401	105200	16311284	1799	1799	1799	1799	0
465	20240401	105100	16311284	1799	1799	1799	1799	0
466	20240401	105000	16311284	1799	1799	1799	1799	0
467	20240401	104900	16311284	1799	1799	1799	1799	0
468	20240401	104800	16311284	1799	1799	1799	1799	0
469	20240401	104700	16311284	1799	1799	1799	1799	0
470	20240401	104600	16311284	1799	1799	1799	1799	0
471	20240401	104500	16311284	1799	1799	1799	1799	0
472	20240401	104400	16311284	1799	1799	1799	1799	0
473	20240401	104300	16311284	1799	1799	1799	1799	0
474	20240401	104200	16311284	1799	1799	1799	1799	0
475	20240401	104100	16311284	1799	1799	1799	1799	0
476	20240401	104000	16311284	1799	1799	1799	1799	0
477	20240401	103900	16311284	1799	1799	1799	1799	0
478	20240401	103800	16311284	1799	1799	1799	1799	0
479	20240401	103700	16311284	1799	1799	1799	1799	0
480	20240401	103600	16311284	1799	1799	1799	1799	0
481	20240401	103500	16311284	1799	1799	1799	1799	0
482	20240401	103400	16311284	1799	1799	1799	1799	0
483	20240401	103300	16311284	1799	1799	1799	1799	0
484	20240401	103200	16311284	1799	1799	1799	1799	0
485	20240401	103100	16311284	1799	1799	1799	1799	0
486	20240401	103000	16311284	1799	1799	1799	1799	27
487	20240401	102900	16262711	1799	1799	1799	1799	0
488	20240401	102800	16262711	1799	1799	1799	1799	0
489	20240401	102700	16262711	1799	1799	1799	1799	0
490	20240401	102600	16262711	1799	1799	1799	1799	0
491	20240401	102500	16262711	1799	1799	1799	1799	0
492	20240401	102400	16262711	1799	1799	1799	1799	0
493	20240401	102300	16262711	1799	1799	1799	1799	0
494	20240401	102200	16262711	1799	1799	1799	1799	0
495	20240401	102100	16262711	1799	1799	1799	1799	56
496	20240401	102000	16161967	1799	1799	1799	1799	0
497	20240401	101900	16161967	1799	1799	1799	1799	0
498	20240401	101800	16161967	1799	1799	1799	1799	21
499	20240401	101700	16124188	1799	1799	1799	1799	0
500	20240401	101600	16124188	1799	1799	1799	1799	0
501	20240401	101500	16124188	1799	1799	1799	1799	0
502	20240401	101400	16124188	1799	1799	1799	1799	1
503	20240401	101300	16122389	1799	1799	1799	1799	3
504	20240401	101200	16116992	1799	1799	1799	1799	0
505	20240401	101100	16116992	1799	1799	1799	1799	0
506	20240401	101000	16116992	1799	1799	1799	1799	1
507	20240401	100900	16115193	1799	1799	1799	1799	0
508	20240401	100800	16115193	1799	1799	1799	1799	0
509	20240401	100700	16115193	1799	1798	1799	1798	99
510	20240401	100600	15937187	1798	1783	1798	1783	222
511	20240401	100500	15541046	1798	1798	1798	1798	1
512	20240401	100400	15539248	1786	1786	1786	1786	0
513	20240401	100300	15539248	1786	1786	1786	1786	0
514	20240401	100200	15539248	1786	1786	1786	1786	0
515	20240401	100100	15539248	1786	1786	1786	1786	0
516	20240401	100000	15539248	1786	1786	1786	1783	470
517	20240401	095900	14699948	1795	1795	1795	1795	0
518	20240401	095800	14699948	1795	1795	1795	1795	101
519	20240401	095700	14518653	1786	1786	1786	1786	0
520	20240401	095600	14518653	1786	1786	1786	1786	0
521	20240401	095500	14518653	1786	1786	1786	1786	0
522	20240401	095400	14518653	1786	1786	1786	1786	1
523	20240401	095300	14516867	1796	1796	1796	1796	0
524	20240401	095200	14516867	1796	1796	1796	1796	0
525	20240401	095100	14516867	1796	1796	1796	1796	0
526	20240401	095000	14516867	1796	1796	1796	1796	0
527	20240401	094900	14516867	1796	1796	1796	1796	0
528	20240401	094800	14516867	1796	1796	1796	1796	1000
529	20240401	094700	12720867	1798	1798	1798	1798	0
530	20240401	094600	12720867	1798	1798	1798	1798	0
531	20240401	094500	12720867	1798	1798	1798	1798	0
532	20240401	094400	12720867	1798	1798	1798	1798	0
533	20240401	094300	12720867	1798	1798	1798	1798	0
534	20240401	094200	12720867	1798	1798	1798	1798	0
535	20240401	094100	12720867	1798	1798	1798	1798	0
536	20240401	094000	12720867	1798	1798	1798	1798	0
537	20240401	093900	12720867	1798	1798	1798	1798	0
538	20240401	093800	12720867	1798	1798	1798	1798	300
539	20240401	093700	12181467	1797	1783	1797	1783	2
540	20240401	093600	12177887	1797	1783	1797	1783	2
541	20240401	093500	12174307	1782	1782	1782	1782	0
542	20240401	093400	12174307	1782	1782	1782	1782	0
543	20240401	093300	12174307	1782	1785	1785	1782	11
544	20240401	093200	12154702	1799	1799	1799	1799	0
545	20240401	093100	12154702	1799	1796	1801	1796	1709
546	20240401	093000	9080439	1796	1785	1796	1781	810
547	20240401	092900	7634596	1785	1785	1785	1785	2
548	20240401	092800	7631026	1785	1785	1785	1785	0
549	20240401	092700	7631026	1785	1785	1785	1785	2
550	20240401	092600	7627456	1785	1785	1785	1785	0
551	20240401	092500	7627456	1785	1785	1785	1785	2
552	20240401	092400	7623886	1780	1780	1780	1780	0
553	20240401	092300	7623886	1780	1781	1781	1780	120
554	20240401	092200	7410274	1785	1785	1785	1785	0
555	20240401	092100	7410274	1785	1785	1785	1785	2
556	20240401	092000	7406704	1785	1785	1785	1785	3
557	20240401	091900	7401349	1785	1785	1785	1785	3
558	20240401	091800	7395994	1785	1785	1785	1785	109
559	20240401	091700	7201429	1785	1783	1785	1780	2701
560	20240401	091600	2380581	1785	1783	1785	1783	6
561	20240401	091500	2369881	1785	1783	1785	1783	6
562	20240401	091400	2359181	1785	1790	1790	1783	295
563	20240401	091300	1832256	1795	1795	1795	1795	0
564	20240401	091200	1832256	1795	1795	1795	1795	0
565	20240401	091100	1832256	1795	1795	1795	1795	0
566	20240401	091000	1832256	1795	1795	1795	1795	0
567	20240401	090900	1832256	1795	1795	1795	1795	0
568	20240401	090800	1832256	1795	1795	1795	1795	0
569	20240401	090700	1832256	1795	1795	1795	1795	167
570	20240401	090600	1532491	1795	1795	1795	1795	4
571	20240401	090500	1525311	1795	1795	1795	1785	139
572	20240401	090400	1276823	1791	1791	1791	1791	113
573	20240401	090300	1074440	1791	1791	1791	1791	143
574	20240401	090200	818327	1799	1799	1799	1799	1
575	20240401	090100	816528	1794	1794	1794	1794	0
576	20240401	090000	816528	1794	1799	1799	1794	449