KissMeData/005390/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	184200	208009824	1879	1879	1879	1879	11790
3	20240401	184100	208009824	1879	1879	1879	1879	0
4	20240401	184000	208009824	1879	1879	1879	1879	0
5	20240401	183900	208009824	1879	1879	1879	1879	0
6	20240401	183800	208009824	1879	1879	1879	1879	0
7	20240401	183700	208009824	1879	1879	1879	1879	0
8	20240401	183600	208009824	1879	1879	1879	1879	0
9	20240401	183500	208009824	1879	1879	1879	1879	0
10	20240401	183400	208009824	1879	1879	1879	1879	0
11	20240401	183300	208009824	1879	1879	1879	1879	0
12	20240401	183200	208009824	1879	1879	1879	1879	0
13	20240401	183100	208009824	1879	1879	1879	1879	0
14	20240401	183000	208009824	1879	1879	1879	1879	0
15	20240401	182900	208009824	1879	1879	1879	1879	0
16	20240401	182800	208009824	1879	1879	1879	1879	0
17	20240401	182700	208009824	1879	1879	1879	1879	0
18	20240401	182600	208009824	1879	1879	1879	1879	0
19	20240401	182500	208009824	1879	1879	1879	1879	0
20	20240401	182400	208009824	1879	1879	1879	1879	0
21	20240401	182300	208009824	1879	1879	1879	1879	0
22	20240401	182200	208009824	1879	1879	1879	1879	0
23	20240401	182100	208009824	1879	1879	1879	1879	0
24	20240401	182000	208009824	1879	1879	1879	1879	0
25	20240401	181900	208009824	1879	1879	1879	1879	0
26	20240401	181800	208009824	1879	1879	1879	1879	0
27	20240401	181700	208009824	1879	1879	1879	1879	0
28	20240401	181600	208009824	1879	1879	1879	1879	0
29	20240401	181500	208009824	1879	1879	1879	1879	0
30	20240401	181400	208009824	1879	1879	1879	1879	0
31	20240401	181300	208009824	1879	1879	1879	1879	0
32	20240401	181200	208009824	1879	1879	1879	1879	11790
33	20240401	181100	208009824	1879	1879	1879	1879	0
34	20240401	181000	208009824	1879	1879	1879	1879	0
35	20240401	180900	208009824	1879	1879	1879	1879	0
36	20240401	180800	208009824	1879	1879	1879	1879	0
37	20240401	180700	208009824	1879	1879	1879	1879	0
38	20240401	180600	208009824	1879	1879	1879	1879	0
39	20240401	180500	208009824	1879	1879	1879	1879	0
40	20240401	180400	208009824	1879	1879	1879	1879	0
41	20240401	180300	208009824	1879	1879	1879	1879	0
42	20240401	180200	208009824	1879	1879	1879	1879	0
43	20240401	180100	208009824	1879	1879	1879	1879	0
44	20240401	180000	208009824	1879	1879	1879	1879	0
45	20240401	175900	208009824	1879	1879	1879	1879	0
46	20240401	175800	208009824	1879	1879	1879	1879	0
47	20240401	175700	208009824	1879	1879	1879	1879	0
48	20240401	175600	208009824	1879	1879	1879	1879	0
49	20240401	175500	208009824	1879	1879	1879	1879	0
50	20240401	175400	208009824	1879	1879	1879	1879	0
51	20240401	175300	208009824	1879	1879	1879	1879	0
52	20240401	175200	208009824	1879	1879	1879	1879	0
53	20240401	175100	208009824	1879	1879	1879	1879	0
54	20240401	175000	208009824	1879	1879	1879	1879	0
55	20240401	174900	208009824	1879	1879	1879	1879	0
56	20240401	174800	208009824	1879	1879	1879	1879	0
57	20240401	174700	208009824	1879	1879	1879	1879	0
58	20240401	174600	208009824	1879	1879	1879	1879	0
59	20240401	174500	208009824	1879	1879	1879	1879	0
60	20240401	174400	208009824	1879	1879	1879	1879	0
61	20240401	174300	208009824	1879	1879	1879	1879	0
62	20240401	174200	208009824	1879	1879	1879	1879	11790
63	20240401	174100	208009824	1879	1879	1879	1879	0
64	20240401	174000	208009824	1879	1879	1879	1879	0
65	20240401	173900	208009824	1879	1879	1879	1879	0
66	20240401	173800	208009824	1879	1879	1879	1879	0
67	20240401	173700	208009824	1879	1879	1879	1879	0
68	20240401	173600	208009824	1879	1879	1879	1879	0
69	20240401	173500	208009824	1879	1879	1879	1879	0
70	20240401	173400	208009824	1879	1879	1879	1879	0
71	20240401	173300	208009824	1879	1879	1879	1879	0
72	20240401	173200	208009824	1879	1879	1879	1879	0
73	20240401	173100	208009824	1879	1879	1879	1879	0
74	20240401	173000	208009824	1879	1879	1879	1879	0
75	20240401	172900	208009824	1879	1879	1879	1879	0
76	20240401	172800	208009824	1879	1879	1879	1879	0
77	20240401	172700	208009824	1879	1879	1879	1879	0
78	20240401	172600	208009824	1879	1879	1879	1879	0
79	20240401	172500	208009824	1879	1879	1879	1879	0
80	20240401	172400	208009824	1879	1879	1879	1879	0
81	20240401	172300	208009824	1879	1879	1879	1879	0
82	20240401	172200	208009824	1879	1879	1879	1879	0
83	20240401	172100	208009824	1879	1879	1879	1879	0
84	20240401	172000	208009824	1879	1879	1879	1879	0
85	20240401	171900	208009824	1879	1879	1879	1879	0
86	20240401	171800	208009824	1879	1879	1879	1879	0
87	20240401	171700	208009824	1879	1879	1879	1879	0
88	20240401	171600	208009824	1879	1879	1879	1879	0
89	20240401	171500	208009824	1879	1879	1879	1879	0
90	20240401	171400	208009824	1879	1879	1879	1879	0
91	20240401	171300	208009824	1879	1879	1879	1879	0
92	20240401	171200	208009824	1879	1879	1879	1879	11790
93	20240401	171100	208009824	1879	1879	1879	1879	0
94	20240401	171000	208009824	1879	1879	1879	1879	0
95	20240401	170900	208009824	1879	1879	1879	1879	0
96	20240401	170800	208009824	1879	1879	1879	1879	0
97	20240401	170700	208009824	1879	1879	1879	1879	0
98	20240401	170600	208009824	1879	1879	1879	1879	0
99	20240401	170500	208009824	1879	1879	1879	1879	0
100	20240401	170400	208009824	1879	1879	1879	1879	0
101	20240401	170300	208009824	1879	1879	1879	1879	0
102	20240401	170200	208009824	1879	1879	1879	1879	0
103	20240401	170100	208009824	1879	1879	1879	1879	0
104	20240401	170000	208009824	1879	1879	1879	1879	0
105	20240401	165900	208009824	1879	1879	1879	1879	0
106	20240401	165800	208009824	1879	1879	1879	1879	0
107	20240401	165700	208009824	1879	1879	1879	1879	0
108	20240401	165600	208009824	1879	1879	1879	1879	0
109	20240401	165500	208009824	1879	1879	1879	1879	0
110	20240401	165400	208009824	1879	1879	1879	1879	0
111	20240401	165300	208009824	1879	1879	1879	1879	0
112	20240401	165200	208009824	1879	1879	1879	1879	0
113	20240401	165100	208009824	1879	1879	1879	1879	0
114	20240401	165000	208009824	1879	1879	1879	1879	0
115	20240401	164900	208009824	1879	1879	1879	1879	0
116	20240401	164800	208009824	1879	1879	1879	1879	0
117	20240401	164700	208009824	1879	1879	1879	1879	0
118	20240401	164600	208009824	1879	1879	1879	1879	0
119	20240401	164500	208009824	1879	1879	1879	1879	0
120	20240401	164400	208009824	1879	1879	1879	1879	0
121	20240401	164300	208009824	1879	1879	1879	1879	0
122	20240401	164200	208009824	1879	1879	1879	1879	11790
123	20240401	164100	208009824	1879	1879	1879	1879	0
124	20240401	164000	208009824	1879	1879	1879	1879	0
125	20240401	163900	208009824	1879	1879	1879	1879	0
126	20240401	163800	208009824	1879	1879	1879	1879	0
127	20240401	163700	208009824	1879	1879	1879	1879	0
128	20240401	163600	208009824	1879	1879	1879	1879	0
129	20240401	163500	208009824	1879	1879	1879	1879	0
130	20240401	163400	208009824	1879	1879	1879	1879	0
131	20240401	163300	208009824	1879	1879	1879	1879	0
132	20240401	163200	208009824	1879	1879	1879	1879	0
133	20240401	163100	208009824	1879	1879	1879	1879	0
134	20240401	163000	208009824	1879	1879	1879	1879	0
135	20240401	162900	208009824	1879	1879	1879	1879	0
136	20240401	162800	208009824	1879	1879	1879	1879	0
137	20240401	162700	208009824	1879	1879	1879	1879	0
138	20240401	162600	208009824	1879	1879	1879	1879	0
139	20240401	162500	208009824	1879	1879	1879	1879	0
140	20240401	162400	208009824	1879	1879	1879	1879	0
141	20240401	162300	208009824	1879	1879	1879	1879	0
142	20240401	162200	208009824	1879	1879	1879	1879	0
143	20240401	162100	208009824	1879	1879	1879	1879	0
144	20240401	162000	208009824	1879	1879	1879	1879	0
145	20240401	161900	208009824	1879	1879	1879	1879	0
146	20240401	161800	208009824	1879	1879	1879	1879	0
147	20240401	161700	208009824	1879	1879	1879	1879	0
148	20240401	161600	208009824	1879	1879	1879	1879	0
149	20240401	161500	208009824	1879	1879	1879	1879	0
150	20240401	161400	208009824	1879	1879	1879	1879	0
151	20240401	161300	208009824	1879	1879	1879	1879	0
152	20240401	161200	208009824	1879	1879	1879	1879	11790
153	20240401	161100	208009824	1879	1879	1879	1879	0
154	20240401	161000	208009824	1879	1879	1879	1879	0
155	20240401	160900	208009824	1879	1879	1879	1879	0
156	20240401	160800	208009824	1879	1879	1879	1879	0
157	20240401	160700	208009824	1879	1879	1879	1879	0
158	20240401	160600	208009824	1879	1879	1879	1879	0
159	20240401	160500	208009824	1879	1879	1879	1879	0
160	20240401	160400	208009824	1879	1879	1879	1879	0
161	20240401	160300	208009824	1879	1879	1879	1879	0
162	20240401	160200	208009824	1879	1879	1879	1879	0
163	20240401	160100	208009824	1879	1879	1879	1879	0
164	20240401	160000	208009824	1879	1879	1879	1879	0
165	20240401	155900	208009824	1879	1879	1879	1879	0
166	20240401	155800	208009824	1879	1879	1879	1879	0
167	20240401	155700	208009824	1879	1879	1879	1879	0
168	20240401	155600	208009824	1879	1879	1879	1879	0
169	20240401	155500	208009824	1879	1879	1879	1879	0
170	20240401	155400	208009824	1879	1879	1879	1879	0
171	20240401	155300	208009824	1879	1879	1879	1879	0
172	20240401	155200	208009824	1879	1879	1879	1879	0
173	20240401	155100	208009824	1879	1879	1879	1879	0
174	20240401	155000	208009824	1879	1879	1879	1879	0
175	20240401	154900	208009824	1879	1879	1879	1879	0
176	20240401	154800	208009824	1879	1879	1879	1879	0
177	20240401	154700	208009824	1879	1879	1879	1879	0
178	20240401	154600	208009824	1879	1879	1879	1879	0
179	20240401	154500	208009824	1879	1879	1879	1879	0
180	20240401	154400	208009824	1879	1879	1879	1879	0
181	20240401	154300	208009824	1879	1879	1879	1879	0
182	20240401	154200	208009824	1879	1879	1879	1879	11790
183	20240401	154100	208009824	1879	1879	1879	1879	0
184	20240401	154000	208009824	1879	1879	1879	1879	0
185	20240401	153900	208009824	1879	1879	1879	1879	0
186	20240401	153800	208009824	1879	1879	1879	1879	0
187	20240401	153700	208009824	1879	1879	1879	1879	0
188	20240401	153600	208009824	1879	1879	1879	1879	0
189	20240401	153500	208009824	1879	1879	1879	1879	0
190	20240401	153400	208009824	1879	1879	1879	1879	0
191	20240401	153300	208009824	1879	1879	1879	1879	0
192	20240401	153200	208009824	1879	1879	1879	1879	0
193	20240401	153100	208009824	1879	1879	1879	1879	0
194	20240401	153000	208009824	1879	1879	1879	1879	11790
195	20240401	152900	185856414	1877	1877	1877	1877	0
196	20240401	152800	185856414	1877	1877	1877	1877	0
197	20240401	152700	185856414	1877	1877	1877	1877	0
198	20240401	152600	185856414	1877	1877	1877	1877	0
199	20240401	152500	185856414	1877	1877	1877	1877	0
200	20240401	152400	185856414	1877	1877	1877	1877	0
201	20240401	152300	185856414	1877	1877	1877	1877	0
202	20240401	152200	185856414	1877	1877	1877	1877	0
203	20240401	152100	185856414	1877	1877	1877	1877	0
204	20240401	152000	185856414	1877	1877	1877	1877	0
205	20240401	151900	185856414	1877	1877	1877	1877	77
206	20240401	151800	185711885	1876	1876	1876	1876	363
207	20240401	151700	185030897	1877	1877	1877	1877	0
208	20240401	151600	185030897	1877	1876	1877	1876	201
209	20240401	151500	184653820	1877	1877	1877	1877	13
210	20240401	151400	184629419	1877	1877	1877	1877	0
211	20240401	151300	184629419	1877	1877	1877	1877	3
212	20240401	151200	184623788	1877	1877	1877	1877	16
213	20240401	151100	184593756	1878	1878	1878	1878	0
214	20240401	151000	184593756	1878	1878	1878	1878	4
215	20240401	150900	184586244	1878	1878	1878	1878	2
216	20240401	150800	184582488	1878	1878	1878	1878	4
217	20240401	150700	184574976	1878	1878	1878	1878	0
218	20240401	150600	184574976	1878	1878	1878	1878	2
219	20240401	150500	184571220	1878	1878	1878	1878	1658
220	20240401	150400	181457496	1879	1879	1879	1879	0
221	20240401	150300	181457496	1879	1876	1879	1876	1499
222	20240401	150200	178643370	1878	1878	1878	1878	6
223	20240401	150100	178632102	1879	1879	1879	1879	5
224	20240401	150000	178622707	1879	1879	1879	1879	0
225	20240401	145900	178622707	1879	1879	1879	1879	5
226	20240401	145800	178613312	1879	1879	1879	1879	5
227	20240401	145700	178603917	1879	1878	1879	1878	2331
228	20240401	145600	174225058	1878	1878	1878	1878	5
229	20240401	145500	174215668	1878	1878	1878	1878	5
230	20240401	145400	174206278	1878	1878	1878	1878	6
231	20240401	145300	174195010	1878	1878	1878	1878	0
232	20240401	145200	174195010	1878	1876	1878	1876	871
233	20240401	145100	172561004	1876	1876	1876	1876	3
234	20240401	145000	172555376	1872	1872	1872	1872	96
235	20240401	144900	172375664	1872	1876	1876	1872	2146
236	20240401	144800	168355803	1877	1876	1877	1876	8
237	20240401	144700	168340788	1877	1879	1879	1877	138
238	20240401	144600	168081744	1878	1880	1880	1878	3361
239	20240401	144500	161764639	1880	1880	1881	1880	513
240	20240401	144400	160800196	1880	1880	1881	1880	888
241	20240401	144300	159130750	1880	1880	1880	1880	0
242	20240401	144200	159130750	1880	1880	1880	1880	1
243	20240401	144100	159128870	1879	1882	1882	1879	503
244	20240401	144000	158183724	1882	1882	1882	1882	3
245	20240401	143900	158178078	1882	1882	1882	1882	0
246	20240401	143800	158178078	1882	1882	1882	1882	3
247	20240401	143700	158172432	1880	1880	1880	1880	212
248	20240401	143600	157773872	1879	1879	1879	1879	17
249	20240401	143500	157741929	1880	1880	1880	1880	29
250	20240401	143400	157687409	1880	1880	1880	1880	98
251	20240401	143300	157503169	1880	1880	1880	1880	6
252	20240401	143200	157491889	1880	1880	1880	1880	0
253	20240401	143100	157491889	1880	1880	1880	1880	5
254	20240401	143000	157482489	1880	1880	1880	1880	7
255	20240401	142900	157469329	1879	1879	1879	1879	1
256	20240401	142800	157467450	1880	1880	1880	1880	1005
257	20240401	142700	155578050	1880	1880	1880	1880	266
258	20240401	142600	155077970	1880	1880	1880	1880	2061
259	20240401	142500	151203290	1880	1880	1880	1880	0
260	20240401	142400	151203290	1880	1879	1880	1879	14
261	20240401	142300	151176980	1880	1880	1880	1880	16
262	20240401	142200	151146900	1880	1880	1880	1880	10
263	20240401	142100	151128100	1880	1879	1880	1879	37
264	20240401	142000	151058570	1880	1880	1880	1880	7
265	20240401	141900	151045410	1880	1880	1880	1880	5
266	20240401	141800	151036010	1880	1880	1880	1880	0
267	20240401	141700	151036010	1880	1880	1880	1880	20
268	20240401	141600	150998410	1880	1880	1880	1880	104
269	20240401	141500	150802890	1880	1880	1880	1880	0
270	20240401	141400	150802890	1880	1880	1880	1880	4
271	20240401	141300	150795370	1880	1877	1880	1877	2153
272	20240401	141200	146753281	1877	1876	1877	1876	211
273	20240401	141100	146357424	1875	1875	1875	1875	307
274	20240401	141000	145781799	1873	1875	1875	1873	38
275	20240401	140900	145710613	1875	1875	1875	1875	6
276	20240401	140800	145699363	1875	1875	1875	1875	0
277	20240401	140700	145699363	1875	1873	1875	1873	516
278	20240401	140600	144732883	1875	1875	1875	1875	4
279	20240401	140500	144725383	1875	1875	1875	1875	6
280	20240401	140400	144714133	1875	1875	1875	1875	579
281	20240401	140300	143628508	1875	1875	1876	1875	428
282	20240401	140200	142826004	1875	1876	1876	1875	27
283	20240401	140100	142775372	1877	1876	1877	1876	200
284	20240401	140000	142400023	1877	1877	1877	1877	7
285	20240401	135900	142386884	1877	1876	1877	1876	4
286	20240401	135800	142379377	1876	1874	1876	1874	1915
287	20240401	135700	138788982	1874	1874	1874	1874	10
288	20240401	135600	138770242	1874	1874	1874	1874	12
289	20240401	135500	138747754	1874	1874	1874	1874	7
290	20240401	135400	138734636	1874	1874	1874	1874	102
291	20240401	135300	138543488	1874	1871	1874	1871	3854
292	20240401	135200	131328446	1870	1870	1870	1870	2490
293	20240401	135100	126672146	1870	1870	1870	1870	6
294	20240401	135000	126660926	1870	1870	1870	1870	0
295	20240401	134900	126660926	1870	1868	1870	1868	2371
296	20240401	134800	122230819	1867	1867	1867	1867	476
297	20240401	134700	121342127	1867	1867	1867	1867	0
298	20240401	134600	121342127	1867	1867	1867	1867	5
299	20240401	134500	121332792	1867	1867	1867	1867	6
300	20240401	134400	121321590	1867	1867	1867	1867	4
301	20240401	134300	121314122	1867	1867	1867	1867	0
302	20240401	134200	121314122	1867	1867	1867	1867	4
303	20240401	134100	121306654	1867	1865	1867	1865	254
304	20240401	134000	120832934	1868	1868	1868	1868	0
305	20240401	133900	120832934	1868	1868	1868	1868	8
306	20240401	133800	120817990	1868	1868	1868	1868	8
307	20240401	133700	120803046	1868	1868	1868	1868	6
308	20240401	133600	120791838	1867	1866	1867	1866	2112
309	20240401	133500	116849824	1866	1865	1866	1865	5
310	20240401	133400	116840495	1866	1866	1866	1865	9
311	20240401	133300	116823702	1866	1866	1866	1866	0
312	20240401	133200	116823702	1866	1866	1866	1866	6
313	20240401	133100	116812506	1865	1866	1866	1865	7
314	20240401	133000	116799445	1865	1866	1866	1865	6
315	20240401	132900	116788250	1865	1865	1865	1865	1
316	20240401	132800	116786385	1865	1865	1865	1865	6
317	20240401	132700	116775195	1865	1865	1865	1865	15
318	20240401	132600	116747220	1864	1866	1866	1864	8
319	20240401	132500	116732294	1865	1865	1865	1865	1
320	20240401	132400	116730429	1865	1865	1865	1865	21
321	20240401	132300	116691264	1865	1865	1866	1865	11
322	20240401	132200	116670743	1865	1865	1866	1865	228
323	20240401	132100	116245424	1866	1865	1866	1865	64
324	20240401	132000	116126060	1864	1864	1864	1864	5
325	20240401	131900	116116740	1863	1865	1865	1863	5
326	20240401	131800	116107418	1862	1862	1862	1862	41
327	20240401	131700	116031076	1865	1863	1865	1863	1079
328	20240401	131600	114020892	1863	1863	1864	1863	10
329	20240401	131500	114002254	1865	1865	1865	1865	7
330	20240401	131400	113989199	1862	1862	1862	1862	0
331	20240401	131300	113989199	1862	1863	1863	1860	5795
332	20240401	131200	103203197	1863	1862	1863	1862	23
333	20240401	131100	103160368	1863	1863	1863	1863	0
334	20240401	131000	103160368	1863	1864	1864	1863	2626
335	20240401	130900	98267641	1866	1866	1866	1866	8
336	20240401	130800	98252713	1866	1866	1866	1866	5
337	20240401	130700	98243383	1866	1866	1866	1866	0
338	20240401	130600	98243383	1866	1866	1866	1866	4
339	20240401	130500	98235919	1865	1865	1865	1865	2120
340	20240401	130400	94282119	1865	1865	1865	1865	10
341	20240401	130300	94263469	1865	1865	1865	1865	5
342	20240401	130200	94254144	1865	1865	1865	1865	4
343	20240401	130100	94246684	1865	1865	1865	1865	5
344	20240401	130000	94237359	1865	1865	1865	1865	300
345	20240401	125900	93677859	1865	1865	1865	1865	10
346	20240401	125800	93659209	1865	1865	1865	1865	5
347	20240401	125700	93649884	1865	1865	1865	1865	8
348	20240401	125600	93634964	1865	1865	1865	1865	0
349	20240401	125500	93634964	1865	1865	1865	1865	3
350	20240401	125400	93629369	1865	1865	1865	1865	5
351	20240401	125300	93620044	1865	1865	1865	1865	0
352	20240401	125200	93620044	1865	1865	1865	1865	5
353	20240401	125100	93610719	1865	1865	1865	1865	4
354	20240401	125000	93603259	1864	1864	1864	1864	6
355	20240401	124900	93592075	1864	1864	1864	1864	5
356	20240401	124800	93582755	1864	1864	1864	1864	10
357	20240401	124700	93564115	1864	1864	1864	1864	4
358	20240401	124600	93556659	1864	1864	1864	1864	0
359	20240401	124500	93556659	1864	1864	1864	1864	8
360	20240401	124400	93541747	1864	1864	1864	1864	7
361	20240401	124300	93528699	1864	1864	1864	1864	3
362	20240401	124200	93523107	1862	1863	1863	1862	476
363	20240401	124100	92636341	1865	1865	1865	1865	69
364	20240401	124000	92507656	1865	1865	1865	1865	6
365	20240401	123900	92496466	1865	1865	1865	1865	5
366	20240401	123800	92487141	1865	1865	1865	1865	0
367	20240401	123700	92487141	1865	1865	1865	1865	61
368	20240401	123600	92373376	1865	1863	1865	1863	34
369	20240401	123500	92310022	1865	1865	1865	1865	0
370	20240401	123400	92310022	1865	1863	1865	1863	1114
371	20240401	123300	90233523	1863	1863	1863	1863	42
372	20240401	123200	90155277	1863	1863	1863	1863	8
373	20240401	123100	90140373	1864	1864	1864	1864	0
374	20240401	123000	90140373	1864	1864	1864	1864	5
375	20240401	122900	90131053	1864	1862	1864	1862	578
376	20240401	122800	89054801	1864	1864	1864	1864	0
377	20240401	122700	89054801	1864	1863	1864	1863	66
378	20240401	122600	88931839	1864	1864	1864	1864	9
379	20240401	122500	88915063	1864	1864	1864	1864	12
380	20240401	122400	88892695	1864	1864	1864	1864	0
381	20240401	122300	88892695	1864	1864	1864	1864	11
382	20240401	122200	88872191	1864	1864	1864	1864	3
383	20240401	122100	88866599	1864	1864	1864	1864	574
384	20240401	122000	87796663	1863	1863	1863	1863	0
385	20240401	121900	87796663	1863	1863	1863	1863	1482
386	20240401	121800	85035697	1863	1863	1863	1863	5
387	20240401	121700	85026382	1863	1863	1863	1863	0
388	20240401	121600	85026382	1863	1863	1863	1863	5
389	20240401	121500	85017067	1863	1863	1863	1863	3
390	20240401	121400	85011478	1863	1863	1863	1863	7
391	20240401	121300	84998437	1863	1863	1863	1863	423
392	20240401	121200	84210388	1863	1863	1863	1863	5
393	20240401	121100	84201073	1863	1863	1863	1863	8
394	20240401	121000	84186169	1860	1860	1860	1860	32
395	20240401	120900	84126649	1863	1863	1863	1863	7
396	20240401	120800	84113608	1863	1863	1863	1863	6
397	20240401	120700	84102430	1863	1863	1863	1863	6
398	20240401	120600	84091252	1863	1863	1863	1863	0
399	20240401	120500	84091252	1863	1863	1863	1863	3
400	20240401	120400	84085663	1863	1863	1863	1863	6
401	20240401	120300	84074485	1863	1863	1863	1863	7
402	20240401	120200	84061444	1863	1863	1863	1863	0
403	20240401	120100	84061444	1863	1863	1863	1863	4
404	20240401	120000	84053992	1861	1861	1861	1861	6
405	20240401	115900	84042826	1860	1860	1860	1860	175
406	20240401	115800	83717326	1863	1861	1863	1860	690
407	20240401	115700	82433476	1862	1862	1862	1862	5
408	20240401	115600	82424166	1862	1862	1862	1862	7
409	20240401	115500	82411132	1862	1862	1862	1862	0
410	20240401	115400	82411132	1862	1863	1863	1862	12
411	20240401	115300	82388781	1863	1863	1863	1863	6
412	20240401	115200	82377603	1863	1863	1863	1863	5
413	20240401	115100	82368288	1863	1863	1863	1863	0
414	20240401	115000	82368288	1863	1863	1863	1863	4
415	20240401	114900	82360836	1863	1863	1863	1863	4
416	20240401	114800	82353384	1864	1863	1864	1863	50
417	20240401	114700	82260194	1864	1864	1864	1864	53
418	20240401	114600	82161402	1864	1864	1864	1864	4
419	20240401	114500	82153946	1864	1864	1864	1864	7
420	20240401	114400	82140898	1864	1864	1864	1864	0
421	20240401	114300	82140898	1864	1864	1864	1864	4
422	20240401	114200	82133442	1864	1864	1864	1864	7
423	20240401	114100	82120394	1861	1863	1863	1861	138
424	20240401	114000	81863574	1864	1864	1864	1864	10
425	20240401	113900	81844934	1864	1864	1864	1864	7
426	20240401	113800	81831886	1864	1864	1864	1864	5
427	20240401	113700	81822566	1864	1864	1864	1864	0
428	20240401	113600	81822566	1864	1864	1864	1864	8
429	20240401	113500	81807654	1864	1864	1864	1864	7
430	20240401	113400	81794606	1864	1864	1864	1864	5
431	20240401	113300	81785286	1864	1864	1864	1864	0
432	20240401	113200	81785286	1864	1864	1864	1864	8
433	20240401	113100	81770374	1864	1864	1864	1864	5
434	20240401	113000	81761054	1864	1864	1864	1864	0
435	20240401	112900	81761054	1864	1861	1864	1861	31
436	20240401	112800	81703348	1864	1864	1864	1864	8
437	20240401	112700	81688436	1864	1864	1864	1864	5
438	20240401	112600	81679116	1864	1864	1864	1864	2
439	20240401	112500	81675388	1864	1864	1864	1864	7
440	20240401	112400	81662340	1864	1864	1864	1864	6
441	20240401	112300	81651156	1864	1864	1864	1864	0
442	20240401	112200	81651156	1864	1862	1864	1862	263
443	20240401	112100	81161311	1864	1862	1864	1862	1358
444	20240401	112000	78632701	1863	1864	1864	1863	206
445	20240401	111900	78248917	1864	1864	1864	1864	0
446	20240401	111800	78248917	1864	1864	1864	1864	5
447	20240401	111700	78239597	1863	1863	1863	1863	2898
448	20240401	111600	72840623	1860	1863	1863	1860	1005
449	20240401	111500	70970942	1863	1863	1863	1863	0
450	20240401	111400	70970942	1863	1863	1863	1863	8
451	20240401	111300	70956038	1863	1863	1863	1863	7
452	20240401	111200	70942997	1862	1863	1863	1862	280
453	20240401	111100	70421627	1863	1864	1864	1863	836
454	20240401	111000	68863395	1864	1866	1866	1864	39
455	20240401	110900	68790685	1867	1867	1867	1867	5
456	20240401	110800	68781350	1865	1867	1867	1865	1177
457	20240401	110700	66585846	1868	1868	1868	1868	73
458	20240401	110600	66449482	1869	1869	1869	1869	7
459	20240401	110500	66436399	1869	1869	1869	1869	0
460	20240401	110400	66436399	1869	1869	1869	1869	6
461	20240401	110300	66425185	1869	1869	1869	1869	5
462	20240401	110200	66415840	1869	1869	1869	1869	6
463	20240401	110100	66404626	1869	1869	1869	1869	0
464	20240401	110000	66404626	1869	1869	1869	1869	34
465	20240401	105900	66341080	1869	1869	1869	1869	7
466	20240401	105800	66327997	1869	1869	1869	1869	285
467	20240401	105700	65795332	1869	1869	1869	1869	0
468	20240401	105600	65795332	1869	1869	1869	1869	6
469	20240401	105500	65784118	1869	1869	1869	1869	5
470	20240401	105400	65774773	1869	1869	1869	1869	0
471	20240401	105300	65774773	1869	1868	1869	1868	8
472	20240401	105200	65759822	1869	1873	1874	1869	2835
473	20240401	105100	60458858	1872	1872	1872	1872	42
474	20240401	105000	60380234	1872	1872	1872	1872	3
475	20240401	104900	60374618	1872	1871	1872	1871	9
476	20240401	104800	60357773	1872	1871	1872	1871	24
477	20240401	104700	60312849	1871	1871	1871	1871	0
478	20240401	104600	60312849	1871	1871	1871	1871	4
479	20240401	104500	60305365	1871	1870	1871	1869	1336
480	20240401	104400	57807715	1871	1871	1871	1871	7
481	20240401	104300	57794618	1870	1870	1870	1870	122
482	20240401	104200	57566478	1870	1870	1870	1870	5
483	20240401	104100	57557128	1869	1870	1870	1869	5
484	20240401	104000	57547780	1869	1869	1869	1868	80
485	20240401	103900	57398310	1870	1870	1870	1870	0
486	20240401	103800	57398310	1870	1869	1870	1869	207
487	20240401	103700	57011365	1868	1868	1869	1868	88
488	20240401	103600	56846973	1869	1869	1869	1869	2
489	20240401	103500	56843235	1869	1868	1869	1868	526
490	20240401	103400	55860660	1868	1866	1868	1866	544
491	20240401	103300	54844774	1866	1866	1866	1866	8
492	20240401	103200	54829846	1866	1866	1866	1866	0
493	20240401	103100	54829846	1866	1866	1866	1866	4
494	20240401	103000	54822382	1866	1866	1866	1866	5
495	20240401	102900	54813052	1864	1864	1864	1864	103
496	20240401	102800	54621060	1863	1863	1863	1863	342
497	20240401	102700	53983914	1863	1863	1863	1863	7
498	20240401	102600	53970873	1863	1863	1863	1863	5
499	20240401	102500	53961558	1863	1863	1863	1863	0
500	20240401	102400	53961558	1863	1863	1863	1863	56
501	20240401	102300	53857230	1863	1863	1863	1863	6
502	20240401	102200	53846052	1863	1863	1863	1863	5
503	20240401	102100	53836737	1863	1863	1863	1863	0
504	20240401	102000	53836737	1863	1863	1863	1863	7
505	20240401	101900	53823696	1863	1863	1863	1863	7
506	20240401	101800	53810655	1862	1865	1865	1862	4816
507	20240401	101700	44833828	1866	1866	1866	1866	8
508	20240401	101600	44818900	1865	1863	1865	1863	661
509	20240401	101500	43587375	1862	1862	1862	1862	40
510	20240401	101400	43512895	1860	1859	1860	1859	100
511	20240401	101300	43326943	1859	1859	1859	1859	8
512	20240401	101200	43312071	1859	1859	1859	1859	8
513	20240401	101100	43297199	1859	1859	1859	1859	4
514	20240401	101000	43289763	1858	1858	1858	1858	33
515	20240401	100900	43228449	1859	1859	1859	1859	8
516	20240401	100800	43213577	1858	1858	1858	1858	308
517	20240401	100700	42641313	1858	1858	1858	1858	100
518	20240401	100600	42455513	1858	1858	1858	1858	6
519	20240401	100500	42444365	1858	1858	1858	1858	6
520	20240401	100400	42433217	1856	1855	1856	1855	97
521	20240401	100300	42253272	1855	1855	1855	1855	4
522	20240401	100200	42245852	1855	1855	1855	1855	4
523	20240401	100100	42238432	1855	1855	1855	1855	8
524	20240401	100000	42223592	1855	1855	1855	1855	0
525	20240401	095900	42223592	1855	1855	1855	1855	16
526	20240401	095800	42193912	1855	1855	1855	1855	8
527	20240401	095700	42179072	1855	1853	1855	1853	9
528	20240401	095600	42162383	1853	1853	1853	1853	25
529	20240401	095500	42116058	1853	1853	1853	1853	820
530	20240401	095400	40596598	1850	1854	1854	1850	307
531	20240401	095300	40028608	1854	1854	1854	1854	4
532	20240401	095200	40021192	1854	1854	1854	1854	0
533	20240401	095100	40021192	1854	1854	1854	1854	9
534	20240401	095000	40004506	1854	1854	1854	1854	6
535	20240401	094900	39993382	1853	1853	1853	1853	11
536	20240401	094800	39972999	1853	1851	1853	1851	484
537	20240401	094700	39077107	1853	1853	1853	1853	5
538	20240401	094600	39067842	1853	1854	1854	1853	6
539	20240401	094500	39056722	1854	1854	1854	1854	10
540	20240401	094400	39038182	1854	1854	1854	1854	0
541	20240401	094300	39038182	1854	1854	1854	1854	0
542	20240401	094200	39038182	1854	1854	1854	1854	1043
543	20240401	094100	37104460	1854	1854	1854	1854	0
544	20240401	094000	37104460	1854	1854	1854	1854	1
545	20240401	093900	37102606	1854	1854	1854	1854	0
546	20240401	093800	37102606	1854	1854	1854	1854	6
547	20240401	093700	37091482	1854	1854	1854	1854	0
548	20240401	093600	37091482	1854	1854	1854	1854	0
549	20240401	093500	37091482	1854	1854	1854	1854	813
550	20240401	093400	35584180	1851	1851	1851	1851	7
551	20240401	093300	35571223	1847	1847	1847	1847	0
552	20240401	093200	35571223	1847	1847	1847	1847	0
553	20240401	093100	35571223	1847	1847	1847	1847	0
554	20240401	093000	35571223	1847	1847	1847	1847	0
555	20240401	092900	35571223	1847	1850	1850	1847	1531
556	20240401	092800	32741726	1850	1850	1850	1850	0
557	20240401	092700	32741726	1850	1850	1850	1850	199
558	20240401	092600	32373576	1850	1850	1850	1850	692
559	20240401	092500	31093376	1846	1849	1849	1846	2600
560	20240401	092400	26291390	1849	1847	1849	1847	3453
561	20240401	092300	19913685	1848	1848	1848	1848	4
562	20240401	092200	19906293	1849	1849	1849	1849	7
563	20240401	092100	19893350	1849	1849	1849	1849	8
564	20240401	092000	19878558	1849	1848	1849	1847	347
565	20240401	091900	19237385	1849	1849	1849	1849	321
566	20240401	091800	18643856	1850	1851	1851	1850	135
567	20240401	091700	18394040	1851	1851	1851	1851	14
568	20240401	091600	18368126	1850	1850	1850	1850	834
569	20240401	091500	16825226	1850	1850	1850	1850	17
570	20240401	091400	16793776	1849	1850	1850	1849	184
571	20240401	091300	16453533	1850	1849	1850	1849	47
572	20240401	091200	16366623	1850	1850	1850	1850	1
573	20240401	091100	16364773	1850	1850	1850	1850	8
574	20240401	091000	16349973	1850	1851	1851	1850	1190
575	20240401	090900	14147373	1856	1856	1856	1856	7
576	20240401	090800	14134381	1856	1856	1856	1856	8
577	20240401	090700	14119533	1851	1851	1851	1851	789
578	20240401	090600	12659094	1851	1855	1856	1851	5951
579	20240401	090500	1621448	1856	1856	1856	1856	122
580	20240401	090400	1395016	1859	1859	1859	1859	7
581	20240401	090300	1382003	1859	1859	1859	1859	0
582	20240401	090200	1382003	1859	1859	1859	1859	6
583	20240401	090100	1370849	1855	1855	1855	1855	2
584	20240401	090000	1367139	1859	1855	1859	1855	737