KissMeData/008350/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	184700	1154030218	1911	1911	1911	1911	4301
3	20240401	184600	1154030218	1911	1911	1911	1911	0
4	20240401	184500	1154030218	1911	1911	1911	1911	0
5	20240401	184400	1154030218	1911	1911	1911	1911	0
6	20240401	184300	1154030218	1911	1911	1911	1911	0
7	20240401	184200	1154030218	1911	1911	1911	1911	0
8	20240401	184100	1154030218	1911	1911	1911	1911	0
9	20240401	184000	1154030218	1911	1911	1911	1911	0
10	20240401	183900	1154030218	1911	1911	1911	1911	0
11	20240401	183800	1154030218	1911	1911	1911	1911	0
12	20240401	183700	1154030218	1911	1911	1911	1911	0
13	20240401	183600	1154030218	1911	1911	1911	1911	0
14	20240401	183500	1154030218	1911	1911	1911	1911	0
15	20240401	183400	1154030218	1911	1911	1911	1911	0
16	20240401	183300	1154030218	1911	1911	1911	1911	0
17	20240401	183200	1154030218	1911	1911	1911	1911	0
18	20240401	183100	1154030218	1911	1911	1911	1911	0
19	20240401	183000	1154030218	1911	1911	1911	1911	0
20	20240401	182900	1154030218	1911	1911	1911	1911	0
21	20240401	182800	1154030218	1911	1911	1911	1911	0
22	20240401	182700	1154030218	1911	1911	1911	1911	0
23	20240401	182600	1154030218	1911	1911	1911	1911	0
24	20240401	182500	1154030218	1911	1911	1911	1911	0
25	20240401	182400	1154030218	1911	1911	1911	1911	0
26	20240401	182300	1154030218	1911	1911	1911	1911	0
27	20240401	182200	1154030218	1911	1911	1911	1911	0
28	20240401	182100	1154030218	1911	1911	1911	1911	0
29	20240401	182000	1154030218	1911	1911	1911	1911	0
30	20240401	181900	1154030218	1911	1911	1911	1911	0
31	20240401	181800	1154030218	1911	1911	1911	1911	0
32	20240401	181700	1154030218	1911	1911	1911	1911	4301
33	20240401	181600	1154030218	1911	1911	1911	1911	0
34	20240401	181500	1154030218	1911	1911	1911	1911	0
35	20240401	181400	1154030218	1911	1911	1911	1911	0
36	20240401	181300	1154030218	1911	1911	1911	1911	0
37	20240401	181200	1154030218	1911	1911	1911	1911	0
38	20240401	181100	1154030218	1911	1911	1911	1911	0
39	20240401	181000	1154030218	1911	1911	1911	1911	0
40	20240401	180900	1154030218	1911	1911	1911	1911	0
41	20240401	180800	1154030218	1911	1911	1911	1911	0
42	20240401	180700	1154030218	1911	1911	1911	1911	0
43	20240401	180600	1154030218	1911	1911	1911	1911	0
44	20240401	180500	1154030218	1911	1911	1911	1911	0
45	20240401	180400	1154030218	1911	1911	1911	1911	0
46	20240401	180300	1154030218	1911	1911	1911	1911	0
47	20240401	180200	1154030218	1911	1911	1911	1911	0
48	20240401	180100	1154030218	1911	1911	1911	1911	0
49	20240401	180000	1154030218	1911	1911	1911	1911	0
50	20240401	175900	1154030218	1911	1911	1911	1911	0
51	20240401	175800	1154030218	1911	1911	1911	1911	0
52	20240401	175700	1154030218	1911	1911	1911	1911	0
53	20240401	175600	1154030218	1911	1911	1911	1911	0
54	20240401	175500	1154030218	1911	1911	1911	1911	0
55	20240401	175400	1154030218	1911	1911	1911	1911	0
56	20240401	175300	1154030218	1911	1911	1911	1911	0
57	20240401	175200	1154030218	1911	1911	1911	1911	0
58	20240401	175100	1154030218	1911	1911	1911	1911	0
59	20240401	175000	1154030218	1911	1911	1911	1911	0
60	20240401	174900	1154030218	1911	1911	1911	1911	0
61	20240401	174800	1154030218	1911	1911	1911	1911	0
62	20240401	174700	1154030218	1911	1911	1911	1911	4301
63	20240401	174600	1154030218	1911	1911	1911	1911	0
64	20240401	174500	1154030218	1911	1911	1911	1911	0
65	20240401	174400	1154030218	1911	1911	1911	1911	0
66	20240401	174300	1154030218	1911	1911	1911	1911	0
67	20240401	174200	1154030218	1911	1911	1911	1911	0
68	20240401	174100	1154030218	1911	1911	1911	1911	0
69	20240401	174000	1154030218	1911	1911	1911	1911	0
70	20240401	173900	1154030218	1911	1911	1911	1911	0
71	20240401	173800	1154030218	1911	1911	1911	1911	0
72	20240401	173700	1154030218	1911	1911	1911	1911	0
73	20240401	173600	1154030218	1911	1911	1911	1911	0
74	20240401	173500	1154030218	1911	1911	1911	1911	0
75	20240401	173400	1154030218	1911	1911	1911	1911	0
76	20240401	173300	1154030218	1911	1911	1911	1911	0
77	20240401	173200	1154030218	1911	1911	1911	1911	0
78	20240401	173100	1154030218	1911	1911	1911	1911	0
79	20240401	173000	1154030218	1911	1911	1911	1911	0
80	20240401	172900	1154030218	1911	1911	1911	1911	0
81	20240401	172800	1154030218	1911	1911	1911	1911	0
82	20240401	172700	1154030218	1911	1911	1911	1911	0
83	20240401	172600	1154030218	1911	1911	1911	1911	0
84	20240401	172500	1154030218	1911	1911	1911	1911	0
85	20240401	172400	1154030218	1911	1911	1911	1911	0
86	20240401	172300	1154030218	1911	1911	1911	1911	0
87	20240401	172200	1154030218	1911	1911	1911	1911	0
88	20240401	172100	1154030218	1911	1911	1911	1911	0
89	20240401	172000	1154030218	1911	1911	1911	1911	0
90	20240401	171900	1154030218	1911	1911	1911	1911	0
91	20240401	171800	1154030218	1911	1911	1911	1911	0
92	20240401	171700	1154030218	1911	1911	1911	1911	4301
93	20240401	171600	1154030218	1911	1911	1911	1911	0
94	20240401	171500	1154030218	1911	1911	1911	1911	0
95	20240401	171400	1154030218	1911	1911	1911	1911	0
96	20240401	171300	1154030218	1911	1911	1911	1911	0
97	20240401	171200	1154030218	1911	1911	1911	1911	0
98	20240401	171100	1154030218	1911	1911	1911	1911	0
99	20240401	171000	1154030218	1911	1911	1911	1911	0
100	20240401	170900	1154030218	1911	1911	1911	1911	0
101	20240401	170800	1154030218	1911	1911	1911	1911	0
102	20240401	170700	1154030218	1911	1911	1911	1911	0
103	20240401	170600	1154030218	1911	1911	1911	1911	0
104	20240401	170500	1154030218	1911	1911	1911	1911	0
105	20240401	170400	1154030218	1911	1911	1911	1911	0
106	20240401	170300	1154030218	1911	1911	1911	1911	0
107	20240401	170200	1154030218	1911	1911	1911	1911	0
108	20240401	170100	1154030218	1911	1911	1911	1911	0
109	20240401	170000	1154030218	1911	1911	1911	1911	0
110	20240401	165900	1154030218	1911	1911	1911	1911	0
111	20240401	165800	1154030218	1911	1911	1911	1911	0
112	20240401	165700	1154030218	1911	1911	1911	1911	0
113	20240401	165600	1154030218	1911	1911	1911	1911	0
114	20240401	165500	1154030218	1911	1911	1911	1911	0
115	20240401	165400	1154030218	1911	1911	1911	1911	0
116	20240401	165300	1154030218	1911	1911	1911	1911	0
117	20240401	165200	1154030218	1911	1911	1911	1911	0
118	20240401	165100	1154030218	1911	1911	1911	1911	0
119	20240401	165000	1154030218	1911	1911	1911	1911	0
120	20240401	164900	1154030218	1911	1911	1911	1911	0
121	20240401	164800	1154030218	1911	1911	1911	1911	0
122	20240401	164700	1154030218	1911	1911	1911	1911	4301
123	20240401	164600	1154030218	1911	1911	1911	1911	0
124	20240401	164500	1154030218	1911	1911	1911	1911	0
125	20240401	164400	1154030218	1911	1911	1911	1911	0
126	20240401	164300	1154030218	1911	1911	1911	1911	0
127	20240401	164200	1154030218	1911	1911	1911	1911	0
128	20240401	164100	1154030218	1911	1911	1911	1911	0
129	20240401	164000	1154030218	1911	1911	1911	1911	0
130	20240401	163900	1154030218	1911	1911	1911	1911	0
131	20240401	163800	1154030218	1911	1911	1911	1911	0
132	20240401	163700	1154030218	1911	1911	1911	1911	0
133	20240401	163600	1154030218	1911	1911	1911	1911	0
134	20240401	163500	1154030218	1911	1911	1911	1911	0
135	20240401	163400	1154030218	1911	1911	1911	1911	0
136	20240401	163300	1154030218	1911	1911	1911	1911	0
137	20240401	163200	1154030218	1911	1911	1911	1911	0
138	20240401	163100	1154030218	1911	1911	1911	1911	0
139	20240401	163000	1154030218	1911	1911	1911	1911	0
140	20240401	162900	1154030218	1911	1911	1911	1911	0
141	20240401	162800	1154030218	1911	1911	1911	1911	0
142	20240401	162700	1154030218	1911	1911	1911	1911	0
143	20240401	162600	1154030218	1911	1911	1911	1911	0
144	20240401	162500	1154030218	1911	1911	1911	1911	0
145	20240401	162400	1154030218	1911	1911	1911	1911	0
146	20240401	162300	1154030218	1911	1911	1911	1911	0
147	20240401	162200	1154030218	1911	1911	1911	1911	0
148	20240401	162100	1154030218	1911	1911	1911	1911	0
149	20240401	162000	1154030218	1911	1911	1911	1911	0
150	20240401	161900	1154030218	1911	1911	1911	1911	0
151	20240401	161800	1154030218	1911	1911	1911	1911	0
152	20240401	161700	1154030218	1911	1911	1911	1911	4301
153	20240401	161600	1154030218	1911	1911	1911	1911	0
154	20240401	161500	1154030218	1911	1911	1911	1911	0
155	20240401	161400	1154030218	1911	1911	1911	1911	0
156	20240401	161300	1154030218	1911	1911	1911	1911	0
157	20240401	161200	1154030218	1911	1911	1911	1911	0
158	20240401	161100	1154030218	1911	1911	1911	1911	0
159	20240401	161000	1154030218	1911	1911	1911	1911	0
160	20240401	160900	1154030218	1911	1911	1911	1911	0
161	20240401	160800	1154030218	1911	1911	1911	1911	0
162	20240401	160700	1154030218	1911	1911	1911	1911	0
163	20240401	160600	1154030218	1911	1911	1911	1911	0
164	20240401	160500	1154030218	1911	1911	1911	1911	0
165	20240401	160400	1154030218	1911	1911	1911	1911	0
166	20240401	160300	1154030218	1911	1911	1911	1911	0
167	20240401	160200	1154030218	1911	1911	1911	1911	0
168	20240401	160100	1154030218	1911	1911	1911	1911	0
169	20240401	160000	1154030218	1911	1911	1911	1911	0
170	20240401	155900	1154030218	1911	1911	1911	1911	0
171	20240401	155800	1154030218	1911	1911	1911	1911	0
172	20240401	155700	1154030218	1911	1911	1911	1911	0
173	20240401	155600	1154030218	1911	1911	1911	1911	0
174	20240401	155500	1154030218	1911	1911	1911	1911	0
175	20240401	155400	1154030218	1911	1911	1911	1911	0
176	20240401	155300	1154030218	1911	1911	1911	1911	0
177	20240401	155200	1154030218	1911	1911	1911	1911	0
178	20240401	155100	1154030218	1911	1911	1911	1911	0
179	20240401	155000	1154030218	1911	1911	1911	1911	0
180	20240401	154900	1154030218	1911	1911	1911	1911	0
181	20240401	154800	1154030218	1911	1911	1911	1911	0
182	20240401	154700	1154030218	1911	1911	1911	1911	4301
183	20240401	154600	1154030218	1911	1911	1911	1911	0
184	20240401	154500	1154030218	1911	1911	1911	1911	0
185	20240401	154400	1154030218	1911	1911	1911	1911	0
186	20240401	154300	1154030218	1911	1911	1911	1911	0
187	20240401	154200	1154030218	1911	1911	1911	1911	0
188	20240401	154100	1154030218	1911	1911	1911	1911	0
189	20240401	154000	1154030218	1911	1911	1911	1911	0
190	20240401	153900	1154030218	1911	1911	1911	1911	0
191	20240401	153800	1154030218	1911	1911	1911	1911	0
192	20240401	153700	1154030218	1911	1911	1911	1911	0
193	20240401	153600	1154030218	1911	1911	1911	1911	0
194	20240401	153500	1154030218	1911	1911	1911	1911	0
195	20240401	153400	1154030218	1911	1911	1911	1911	0
196	20240401	153300	1154030218	1911	1911	1911	1911	0
197	20240401	153200	1154030218	1911	1911	1911	1911	0
198	20240401	153100	1154030218	1911	1911	1911	1911	0
199	20240401	153000	1154030218	1911	1911	1911	1911	4301
200	20240401	152900	1145811007	1912	1912	1912	1912	0
201	20240401	152800	1145811007	1912	1912	1912	1912	0
202	20240401	152700	1145811007	1912	1912	1912	1912	0
203	20240401	152600	1145811007	1912	1912	1912	1912	0
204	20240401	152500	1145811007	1912	1912	1912	1912	0
205	20240401	152400	1145811007	1912	1912	1912	1912	0
206	20240401	152300	1145811007	1912	1912	1912	1912	0
207	20240401	152200	1145811007	1912	1912	1912	1912	0
208	20240401	152100	1145811007	1912	1912	1912	1912	0
209	20240401	152000	1145811007	1912	1912	1912	1912	0
210	20240401	151900	1145811007	1912	1910	1912	1910	1136
211	20240401	151800	1143640177	1911	1910	1911	1910	4805
212	20240401	151700	1134462623	1910	1910	1910	1910	400
213	20240401	151600	1133698623	1910	1911	1911	1910	2435
214	20240401	151500	1129047738	1911	1911	1911	1910	520
215	20240401	151400	1128054428	1911	1911	1911	1911	1691
216	20240401	151300	1124822927	1911	1911	1911	1910	3002
217	20240401	151200	1119087117	1912	1911	1912	1911	1003
218	20240401	151100	1117169383	1911	1911	1911	1911	306
219	20240401	151000	1116584617	1911	1912	1912	1911	203
220	20240401	150900	1116196484	1912	1912	1912	1912	0
221	20240401	150800	1116196484	1912	1912	1912	1912	390
222	20240401	150700	1115450804	1912	1912	1912	1912	500
223	20240401	150600	1114494804	1912	1912	1912	1912	336
224	20240401	150500	1113852372	1913	1913	1913	1913	30
225	20240401	150400	1113794982	1913	1913	1913	1913	1
226	20240401	150300	1113793069	1911	1913	1913	1911	5
227	20240401	150200	1113783512	1913	1912	1913	1912	1003
228	20240401	150100	1111864774	1913	1912	1913	1912	69
229	20240401	150000	1111732845	1912	1912	1912	1912	5
230	20240401	145900	1111723285	1910	1910	1910	1910	1500
231	20240401	145800	1108858285	1910	1910	1910	1910	2
232	20240401	145700	1108854465	1910	1912	1913	1910	1110
233	20240401	145600	1106731828	1912	1912	1912	1912	149
234	20240401	145500	1106446940	1912	1912	1912	1910	873
235	20240401	145400	1104778819	1911	1911	1911	1911	0
236	20240401	145300	1104778819	1911	1910	1911	1910	4520
237	20240401	145200	1096141103	1911	1911	1911	1911	13
238	20240401	145100	1096116260	1910	1910	1910	1910	1452
239	20240401	145000	1093342940	1910	1911	1911	1910	203
240	20240401	144900	1092955010	1910	1910	1910	1910	1600
241	20240401	144800	1089899010	1911	1911	1911	1910	2071
242	20240401	144700	1085943329	1911	1911	1911	1911	0
243	20240401	144600	1085943329	1911	1911	1911	1910	103
244	20240401	144500	1085746596	1910	1910	1910	1910	50
245	20240401	144400	1085651096	1910	1910	1910	1910	270
246	20240401	144300	1085135396	1911	1911	1911	1911	0
247	20240401	144200	1085135396	1911	1910	1911	1910	2757
248	20240401	144100	1079869469	1910	1910	1910	1910	417
249	20240401	144000	1079072999	1910	1910	1910	1910	0
250	20240401	143900	1079072999	1910	1911	1911	1910	458
251	20240401	143800	1078198009	1911	1911	1911	1911	100
252	20240401	143700	1078006909	1911	1911	1911	1911	306
253	20240401	143600	1077422143	1911	1910	1911	1910	35
254	20240401	143500	1077355263	1911	1911	1911	1911	1083
255	20240401	143400	1075285650	1911	1911	1911	1911	0
256	20240401	143300	1075285650	1911	1911	1911	1911	300
257	20240401	143200	1074712350	1911	1911	1911	1911	0
258	20240401	143100	1074712350	1911	1911	1911	1911	0
259	20240401	143000	1074712350	1911	1912	1912	1911	72
260	20240401	142900	1074574689	1912	1912	1912	1912	0
261	20240401	142800	1074574689	1912	1912	1912	1912	2
262	20240401	142700	1074570865	1912	1912	1912	1911	137
263	20240401	142600	1074309021	1912	1912	1912	1911	290
264	20240401	142500	1073754811	1912	1912	1912	1912	14
265	20240401	142400	1073728043	1912	1912	1912	1912	22
266	20240401	142300	1073685979	1912	1912	1912	1911	204
267	20240401	142200	1073296121	1912	1912	1912	1912	65
268	20240401	142100	1073171841	1912	1912	1912	1912	12
269	20240401	142000	1073148897	1912	1912	1912	1912	14
270	20240401	141900	1073122129	1912	1912	1912	1911	1860
271	20240401	141800	1069565823	1912	1912	1912	1912	1
272	20240401	141700	1069563911	1911	1911	1911	1911	200
273	20240401	141600	1069181711	1912	1911	1912	1911	77
274	20240401	141500	1069034563	1912	1912	1912	1912	0
275	20240401	141400	1069034563	1912	1912	1912	1912	1049
276	20240401	141300	1067028875	1911	1911	1911	1911	2673
277	20240401	141200	1061920772	1912	1912	1912	1912	0
278	20240401	141100	1061920772	1912	1912	1912	1912	0
279	20240401	141000	1061920772	1912	1912	1912	1912	0
280	20240401	140900	1061920772	1912	1912	1912	1912	8
281	20240401	140800	1061905476	1911	1911	1911	1911	460
282	20240401	140700	1061026416	1911	1911	1911	1911	0
283	20240401	140600	1061026416	1911	1911	1911	1911	400
284	20240401	140500	1060262016	1911	1911	1911	1911	1
285	20240401	140400	1060260105	1912	1912	1913	1912	1099
286	20240401	140300	1058158807	1912	1912	1912	1912	4
287	20240401	140200	1058151159	1913	1912	1913	1912	2611
288	20240401	140100	1053158926	1911	1911	1911	1911	800
289	20240401	140000	1051630126	1912	1912	1912	1912	20
290	20240401	135900	1051591886	1911	1911	1911	1911	100
291	20240401	135800	1051400786	1911	1911	1911	1911	0
292	20240401	135700	1051400786	1911	1911	1911	1911	65
293	20240401	135600	1051276571	1911	1911	1911	1911	1
294	20240401	135500	1051274660	1911	1911	1911	1911	185
295	20240401	135400	1050921125	1911	1911	1911	1911	1572
296	20240401	135300	1047917033	1911	1911	1911	1911	2969
297	20240401	135200	1042243274	1911	1911	1911	1911	50
298	20240401	135100	1042147724	1911	1911	1911	1911	300
299	20240401	135000	1041574424	1911	1911	1911	1911	100
300	20240401	134900	1041383324	1911	1911	1911	1911	1040
301	20240401	134800	1039395884	1910	1910	1910	1910	252
302	20240401	134700	1038914564	1910	1910	1910	1910	9
303	20240401	134600	1038897374	1911	1911	1911	1911	225
304	20240401	134500	1038467399	1911	1911	1911	1911	200
305	20240401	134400	1038085199	1911	1911	1911	1911	0
306	20240401	134300	1038085199	1911	1910	1911	1910	2997
307	20240401	134200	1032360919	1910	1910	1910	1910	0
308	20240401	134100	1032360919	1910	1910	1910	1910	0
309	20240401	134000	1032360919	1910	1910	1910	1910	0
310	20240401	133900	1032360919	1910	1909	1910	1909	1053
311	20240401	133800	1030349690	1910	1910	1910	1910	1035
312	20240401	133700	1028372840	1910	1910	1910	1910	0
313	20240401	133600	1028372840	1910	1910	1910	1910	0
314	20240401	133500	1028372840	1910	1910	1910	1910	1
315	20240401	133400	1028370930	1910	1910	1910	1910	29
316	20240401	133300	1028315540	1910	1911	1911	1910	754
317	20240401	133200	1026875368	1910	1911	1911	1910	1001
318	20240401	133100	1024962698	1911	1911	1911	1911	19
319	20240401	133000	1024926389	1911	1910	1911	1910	24
320	20240401	132900	1024880543	1911	1911	1911	1910	31
321	20240401	132800	1024821311	1910	1910	1910	1910	7
322	20240401	132700	1024807941	1910	1910	1910	1910	300
323	20240401	132600	1024234941	1910	1910	1910	1910	7
324	20240401	132500	1024221571	1910	1911	1911	1910	479
325	20240401	132400	1023306676	1911	1911	1911	1911	14
326	20240401	132300	1023279922	1911	1911	1911	1911	3
327	20240401	132200	1023274189	1911	1911	1911	1910	12
328	20240401	132100	1023251261	1910	1910	1910	1910	0
329	20240401	132000	1023251261	1910	1910	1910	1910	10
330	20240401	131900	1023232161	1911	1909	1911	1909	5839
331	20240401	131800	1012082712	1910	1909	1910	1909	15110
332	20240401	131700	983237721	1909	1909	1909	1909	1
333	20240401	131600	983235812	1909	1908	1909	1908	60
334	20240401	131500	983121291	1908	1909	1909	1908	302
335	20240401	131400	982545074	1908	1908	1908	1908	0
336	20240401	131300	982545074	1908	1908	1908	1908	142
337	20240401	131200	982274138	1909	1909	1909	1909	0
338	20240401	131100	982274138	1909	1909	1909	1909	6
339	20240401	131000	982262684	1909	1909	1909	1909	0
340	20240401	130900	982262684	1909	1909	1909	1909	452
341	20240401	130800	981399816	1909	1909	1909	1909	243
342	20240401	130700	980935929	1909	1909	1909	1909	5000
343	20240401	130600	971390929	1908	1908	1908	1908	20
344	20240401	130500	971352769	1908	1908	1908	1908	0
345	20240401	130400	971352769	1908	1908	1908	1908	0
346	20240401	130300	971352769	1908	1908	1908	1908	0
347	20240401	130200	971352769	1908	1908	1908	1908	0
348	20240401	130100	971352769	1908	1909	1909	1908	1086
349	20240401	130000	969279865	1909	1909	1909	1909	0
350	20240401	125900	969279865	1909	1909	1909	1909	600
351	20240401	125800	968134465	1909	1909	1909	1909	1010
352	20240401	125700	966206375	1909	1909	1909	1909	0
353	20240401	125600	966206375	1909	1909	1909	1909	0
354	20240401	125500	966206375	1909	1909	1909	1909	273
355	20240401	125400	965685218	1908	1908	1908	1908	284
356	20240401	125300	965143346	1909	1909	1909	1909	29
357	20240401	125200	965087985	1908	1909	1909	1908	284
358	20240401	125100	964545959	1909	1908	1909	1908	1697
359	20240401	125000	961307662	1909	1909	1909	1909	25
360	20240401	124900	961259937	1909	1909	1909	1909	101
361	20240401	124800	961067128	1909	1908	1909	1908	2
362	20240401	124700	961063311	1908	1909	1909	1908	65
363	20240401	124600	960939234	1909	1909	1909	1909	600
364	20240401	124500	959793834	1909	1909	1909	1909	20
365	20240401	124400	959755654	1909	1909	1909	1909	0
366	20240401	124300	959755654	1909	1908	1909	1908	5
367	20240401	124200	959746113	1909	1909	1909	1909	2
368	20240401	124100	959742295	1906	1906	1906	1906	0
369	20240401	124000	959742295	1906	1908	1908	1906	5631
370	20240401	123900	949003079	1909	1909	1909	1908	509
371	20240401	123800	948031899	1909	1909	1909	1909	550
372	20240401	123700	946981949	1909	1909	1909	1908	2622
373	20240401	123600	941978551	1909	1909	1909	1909	1677
374	20240401	123500	938777158	1909	1909	1909	1909	5
375	20240401	123400	938767613	1908	1909	1909	1908	432
376	20240401	123300	937943356	1908	1908	1908	1908	2822
377	20240401	123200	932558980	1908	1908	1908	1908	102
378	20240401	123100	932364364	1908	1908	1909	1908	2738
379	20240401	123000	927140259	1908	1908	1908	1908	35
380	20240401	122900	927073479	1909	1909	1909	1909	0
381	20240401	122800	927073479	1909	1909	1909	1909	60
382	20240401	122700	926958939	1909	1909	1909	1909	67
383	20240401	122600	926831036	1909	1909	1909	1909	21
384	20240401	122500	926790947	1908	1909	1909	1908	1626
385	20240401	122400	923688441	1909	1909	1909	1909	116
386	20240401	122300	923466997	1908	1908	1908	1908	11601
387	20240401	122200	901332289	1908	1909	1909	1908	642
388	20240401	122100	900107248	1909	1909	1909	1909	1
389	20240401	122000	900105339	1908	1908	1908	1908	20
390	20240401	121900	900067179	1908	1908	1908	1908	0
391	20240401	121800	900067179	1908	1908	1908	1908	11
392	20240401	121700	900046191	1909	1909	1909	1909	22
393	20240401	121600	900004193	1908	1908	1908	1908	0
394	20240401	121500	900004193	1908	1908	1908	1908	2
395	20240401	121400	900000377	1909	1909	1909	1909	150
396	20240401	121300	899714027	1909	1909	1909	1909	524
397	20240401	121200	898713711	1909	1909	1909	1909	2
398	20240401	121100	898709893	1908	1908	1908	1908	1
399	20240401	121000	898707985	1908	1908	1908	1908	4152
400	20240401	120900	890785969	1908	1909	1909	1908	780
401	20240401	120800	889297719	1909	1909	1909	1909	30
402	20240401	120700	889240449	1909	1908	1909	1908	37
403	20240401	120600	889169846	1909	1909	1909	1908	279
404	20240401	120500	888637330	1909	1909	1909	1909	2
405	20240401	120400	888633512	1909	1909	1909	1909	0
406	20240401	120300	888633512	1909	1909	1909	1909	11
407	20240401	120200	888612513	1910	1910	1910	1910	92
408	20240401	120100	888436793	1911	1911	1911	1911	1
409	20240401	120000	888434882	1910	1910	1910	1910	0
410	20240401	115900	888434882	1910	1910	1910	1910	0
411	20240401	115800	888434882	1910	1910	1910	1910	800
412	20240401	115700	886906882	1911	1911	1911	1911	0
413	20240401	115600	886906882	1911	1911	1911	1911	0
414	20240401	115500	886906882	1911	1911	1911	1911	1
415	20240401	115400	886904971	1911	1911	1911	1911	3
416	20240401	115300	886899238	1912	1909	1912	1909	215
417	20240401	115200	886488638	1909	1909	1909	1906	584
418	20240401	115100	885375520	1910	1910	1910	1910	61
419	20240401	115000	885259010	1912	1910	1912	1910	114
420	20240401	114900	885041244	1910	1912	1912	1910	4
421	20240401	114800	885033602	1912	1912	1912	1912	1
422	20240401	114700	885031690	1904	1912	1913	1904	693
423	20240401	114600	883710502	1904	1912	1912	1904	120
424	20240401	114500	883481885	1912	1912	1912	1912	0
425	20240401	114400	883481885	1912	1911	1913	1904	31723
426	20240401	114300	822953195	1913	1911	1913	1911	8530
427	20240401	114200	806651834	1911	1912	1912	1911	7
428	20240401	114100	806638455	1912	1912	1912	1912	3
429	20240401	114000	806632719	1912	1912	1912	1912	1
430	20240401	113900	806630807	1912	1912	1912	1912	2
431	20240401	113800	806626983	1912	1912	1912	1912	0
432	20240401	113700	806626983	1912	1912	1912	1912	0
433	20240401	113600	806626983	1912	1912	1912	1912	4
434	20240401	113500	806619335	1912	1911	1912	1911	47
435	20240401	113400	806529513	1911	1912	1912	1911	2574
436	20240401	113300	801610542	1912	1913	1913	1912	2310
437	20240401	113200	797193814	1913	1913	1913	1913	42
438	20240401	113100	797113468	1912	1912	1912	1912	271
439	20240401	113000	796595316	1913	1913	1913	1913	1
440	20240401	112900	796593403	1913	1913	1913	1913	0
441	20240401	112800	796593403	1913	1913	1913	1913	1
442	20240401	112700	796591490	1912	1912	1912	1912	0
443	20240401	112600	796591490	1912	1912	1912	1912	2011
444	20240401	112500	792746458	1913	1912	1913	1912	223
445	20240401	112400	792320000	1913	1913	1913	1912	888
446	20240401	112300	790621257	1912	1912	1912	1912	141
447	20240401	112200	790351665	1912	1912	1912	1912	141
448	20240401	112100	790082073	1912	1913	1913	1912	299
449	20240401	112000	789510227	1911	1911	1911	1911	141
450	20240401	111900	789240776	1911	1911	1911	1911	190
451	20240401	111800	788877686	1911	1911	1911	1911	141
452	20240401	111700	788608235	1911	1911	1913	1911	542
453	20240401	111600	787571673	1911	1913	1913	1911	142
454	20240401	111500	787300309	1911	1913	1913	1911	143
455	20240401	111400	787027034	1911	1911	1911	1911	141
456	20240401	111300	786757583	1911	1911	1911	1911	5997
457	20240401	111200	775297316	1911	1910	1911	1910	2888
458	20240401	111100	769778629	1910	1910	1910	1910	141
459	20240401	111000	769509319	1910	1911	1911	1910	142
460	20240401	110900	769238098	1910	1910	1910	1910	141
461	20240401	110800	768968788	1910	1910	1910	1910	3143
462	20240401	110700	762965658	1910	1910	1910	1910	141
463	20240401	110600	762696348	1910	1910	1910	1910	141
464	20240401	110500	762427038	1910	1911	1911	1910	3331
465	20240401	110400	756062287	1911	1911	1911	1911	341
466	20240401	110300	755410636	1911	1911	1911	1911	141
467	20240401	110200	755141185	1911	1912	1914	1911	4710
468	20240401	110100	746138632	1911	1911	1911	1911	1823
469	20240401	110000	742654879	1911	1914	1915	1911	33609
470	20240401	105900	678328726	1915	1915	1915	1915	3023
471	20240401	105800	672539681	1915	1915	1915	1915	141
472	20240401	105700	672269666	1915	1915	1915	1915	2546
473	20240401	105600	667394076	1915	1915	1915	1915	141
474	20240401	105500	667124061	1915	1915	1915	1915	10145
475	20240401	105400	647696386	1915	1916	1916	1915	1123
476	20240401	105300	645544860	1916	1916	1916	1916	182
477	20240401	105200	645196148	1916	1916	1916	1916	142
478	20240401	105100	644924076	1916	1916	1916	1916	142
479	20240401	105000	644652004	1917	1917	1917	1916	144
480	20240401	104900	644376098	1916	1917	1917	1916	149
481	20240401	104800	644090613	1916	1917	1917	1916	251
482	20240401	104700	643609695	1916	1916	1916	1916	289
483	20240401	104600	643055971	1916	1916	1916	1916	557
484	20240401	104500	641988759	1917	1917	1917	1916	151
485	20240401	104400	641699435	1916	1916	1917	1916	2821
486	20240401	104300	636294393	1916	1916	1916	1915	3147
487	20240401	104200	630264883	1916	1915	1916	1914	1781
488	20240401	104100	626854406	1915	1915	1915	1914	144
489	20240401	104000	626578788	1914	1914	1914	1914	142
490	20240401	103900	626307000	1915	1915	1915	1915	796
491	20240401	103800	624782660	1915	1915	1915	1914	2523
492	20240401	103700	619951257	1915	1915	1915	1914	342
493	20240401	103600	619296499	1914	1914	1914	1914	142
494	20240401	103500	619024711	1914	1914	1914	1914	1477
495	20240401	103400	616197733	1915	1915	1915	1914	732
496	20240401	103300	614796095	1915	1914	1915	1914	674
497	20240401	103200	613505531	1915	1915	1915	1914	315
498	20240401	103100	612902548	1915	1916	1916	1914	1605
499	20240401	103000	609829114	1915	1916	1916	1915	7660
500	20240401	102900	595155804	1917	1917	1917	1916	3962
501	20240401	102800	587564134	1916	1917	1917	1916	703
502	20240401	102700	586217185	1916	1916	1916	1916	142
503	20240401	102600	585945113	1916	1916	1917	1916	448
504	20240401	102500	585086719	1917	1916	1917	1916	2576
505	20240401	102400	580150869	1915	1915	1915	1914	219
506	20240401	102300	579731626	1914	1915	1915	1914	2131
507	20240401	102200	575650903	1915	1915	1915	1914	1257
508	20240401	102100	573243858	1915	1915	1915	1915	142
509	20240401	102000	572971928	1915	1914	1915	1914	689
510	20240401	101900	571652635	1915	1915	1916	1915	2436
511	20240401	101800	566987694	1915	1915	1916	1914	427
512	20240401	101700	566170120	1916	1914	1916	1914	1147
513	20240401	101600	563973756	1914	1915	1915	1914	613
514	20240401	101500	562799954	1915	1915	1915	1914	1635
515	20240401	101400	559669071	1915	1915	1915	1914	325
516	20240401	101300	559046988	1915	1915	1915	1914	525
517	20240401	101200	558041938	1915	1915	1915	1914	259
518	20240401	101100	557546095	1915	1915	1916	1914	666
519	20240401	101000	556270746	1915	1916	1916	1915	151
520	20240401	100900	555981579	1915	1915	1916	1914	4911
521	20240401	100800	546581631	1916	1916	1916	1915	382
522	20240401	100700	545849861	1916	1914	1916	1914	2090
523	20240401	100600	541847650	1915	1914	1915	1913	4656
524	20240401	100500	532932201	1914	1913	1914	1913	147
525	20240401	100400	532650985	1914	1912	1914	1912	8428
526	20240401	100300	516529788	1912	1911	1912	1910	3232
527	20240401	100200	510353370	1910	1910	1911	1910	343
528	20240401	100100	509698190	1910	1910	1911	1910	2327
529	20240401	100000	505252125	1911	1910	1911	1909	4258
530	20240401	095900	497119518	1910	1909	1910	1909	14229
531	20240401	095800	469956351	1909	1908	1909	1907	5941
532	20240401	095700	458621324	1908	1907	1908	1906	3056
533	20240401	095600	452792715	1907	1905	1907	1905	2104
534	20240401	095500	448784019	1906	1904	1906	1904	22173
535	20240401	095400	406558608	1904	1904	1904	1903	871
536	20240401	095300	404900524	1903	1903	1903	1903	240
537	20240401	095200	404443804	1902	1904	1904	1902	3142
538	20240401	095100	398464983	1903	1904	1904	1903	2300
539	20240401	095000	394087880	1904	1904	1905	1904	173
540	20240401	094900	393758487	1905	1904	1905	1903	6951
541	20240401	094800	380530440	1904	1903	1904	1903	367
542	20240401	094700	379831872	1905	1904	1905	1904	6297
543	20240401	094600	367840195	1903	1903	1903	1903	1094
544	20240401	094500	365758313	1903	1904	1904	1903	123
545	20240401	094400	365524161	1904	1904	1904	1904	1
546	20240401	094300	365522257	1903	1903	1903	1903	230
547	20240401	094200	365084567	1904	1903	1904	1903	468
548	20240401	094100	364193918	1904	1904	1904	1903	5543
549	20240401	094000	353645586	1904	1904	1904	1903	2173
550	20240401	093900	349509754	1904	1904	1904	1903	2746
551	20240401	093800	344283088	1904	1904	1904	1903	3486
552	20240401	093700	337646244	1904	1904	1904	1904	226
553	20240401	093600	337215940	1904	1903	1904	1903	1056
554	20240401	093500	335205317	1904	1904	1904	1903	7264
555	20240401	093400	321374697	1904	1904	1904	1902	1021
556	20240401	093300	319431953	1904	1903	1904	1903	4827
557	20240401	093200	310246163	1904	1903	1904	1903	1789
558	20240401	093100	306841516	1903	1903	1903	1902	1221
559	20240401	093000	304518947	1903	1903	1903	1902	6765
560	20240401	092900	291650067	1904	1903	1904	1903	724
561	20240401	092800	290272283	1904	1904	1904	1904	9
562	20240401	092700	290255147	1904	1904	1904	1904	110
563	20240401	092600	290045707	1904	1903	1904	1902	555
564	20240401	092500	288989540	1904	1904	1904	1903	877
565	20240401	092400	287319781	1903	1905	1905	1903	768
566	20240401	092300	285856794	1905	1905	1905	1905	96
567	20240401	092200	285673914	1904	1904	1904	1904	5740
568	20240401	092100	274744954	1904	1903	1904	1902	16846
569	20240401	092000	242688207	1903	1902	1903	1902	33
570	20240401	091900	242625436	1902	1903	1903	1902	2372
571	20240401	091800	238113840	1902	1904	1904	1902	3105
572	20240401	091700	232205862	1904	1905	1905	1903	11198
573	20240401	091600	210884879	1904	1904	1904	1903	20607
574	20240401	091500	171649201	1904	1903	1904	1903	3252
575	20240401	091400	165458645	1902	1902	1903	1902	592
576	20240401	091300	164332655	1902	1903	1903	1902	192
577	20240401	091200	163967392	1902	1902	1902	1901	938
578	20240401	091100	162183369	1902	1900	1903	1900	164
579	20240401	091000	161871326	1899	1900	1900	1899	9258
580	20240401	090900	144287279	1900	1900	1900	1899	3479
581	20240401	090800	137677479	1900	1900	1900	1900	5962
582	20240401	090700	126349679	1900	1904	1904	1899	3128
583	20240401	090600	120407564	1900	1905	1905	1900	39883
584	20240401	090500	44580326	1904	1904	1908	1904	2039
585	20240401	090400	40695518	1909	1904	1909	1904	4465
586	20240401	090300	32190858	1904	1905	1905	1902	6986
587	20240401	090200	18896433	1905	1905	1905	1905	780
588	20240401	090100	17410533	1906	1906	1906	1905	2246
589	20240401	090000	13130438	1906	1906	1906	1905	6887