KissMeData/024890/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	190200	63551443	1843	1843	1843	1843	33
3	20240401	190100	63551443	1843	1843	1843	1843	0
4	20240401	190000	63551443	1843	1843	1843	1843	0
5	20240401	185900	63551443	1843	1843	1843	1843	0
6	20240401	185800	63551443	1843	1843	1843	1843	0
7	20240401	185700	63551443	1843	1843	1843	1843	0
8	20240401	185600	63551443	1843	1843	1843	1843	0
9	20240401	185500	63551443	1843	1843	1843	1843	0
10	20240401	185400	63551443	1843	1843	1843	1843	0
11	20240401	185300	63551443	1843	1843	1843	1843	0
12	20240401	185200	63551443	1843	1843	1843	1843	0
13	20240401	185100	63551443	1843	1843	1843	1843	0
14	20240401	185000	63551443	1843	1843	1843	1843	0
15	20240401	184900	63551443	1843	1843	1843	1843	0
16	20240401	184800	63551443	1843	1843	1843	1843	0
17	20240401	184700	63551443	1843	1843	1843	1843	0
18	20240401	184600	63551443	1843	1843	1843	1843	0
19	20240401	184500	63551443	1843	1843	1843	1843	0
20	20240401	184400	63551443	1843	1843	1843	1843	0
21	20240401	184300	63551443	1843	1843	1843	1843	0
22	20240401	184200	63551443	1843	1843	1843	1843	0
23	20240401	184100	63551443	1843	1843	1843	1843	0
24	20240401	184000	63551443	1843	1843	1843	1843	0
25	20240401	183900	63551443	1843	1843	1843	1843	0
26	20240401	183800	63551443	1843	1843	1843	1843	0
27	20240401	183700	63551443	1843	1843	1843	1843	0
28	20240401	183600	63551443	1843	1843	1843	1843	0
29	20240401	183500	63551443	1843	1843	1843	1843	0
30	20240401	183400	63551443	1843	1843	1843	1843	0
31	20240401	183300	63551443	1843	1843	1843	1843	0
32	20240401	183200	63551443	1843	1843	1843	1843	33
33	20240401	183100	63551443	1843	1843	1843	1843	0
34	20240401	183000	63551443	1843	1843	1843	1843	0
35	20240401	182900	63551443	1843	1843	1843	1843	0
36	20240401	182800	63551443	1843	1843	1843	1843	0
37	20240401	182700	63551443	1843	1843	1843	1843	0
38	20240401	182600	63551443	1843	1843	1843	1843	0
39	20240401	182500	63551443	1843	1843	1843	1843	0
40	20240401	182400	63551443	1843	1843	1843	1843	0
41	20240401	182300	63551443	1843	1843	1843	1843	0
42	20240401	182200	63551443	1843	1843	1843	1843	0
43	20240401	182100	63551443	1843	1843	1843	1843	0
44	20240401	182000	63551443	1843	1843	1843	1843	0
45	20240401	181900	63551443	1843	1843	1843	1843	0
46	20240401	181800	63551443	1843	1843	1843	1843	0
47	20240401	181700	63551443	1843	1843	1843	1843	0
48	20240401	181600	63551443	1843	1843	1843	1843	0
49	20240401	181500	63551443	1843	1843	1843	1843	0
50	20240401	181400	63551443	1843	1843	1843	1843	0
51	20240401	181300	63551443	1843	1843	1843	1843	0
52	20240401	181200	63551443	1843	1843	1843	1843	0
53	20240401	181100	63551443	1843	1843	1843	1843	0
54	20240401	181000	63551443	1843	1843	1843	1843	0
55	20240401	180900	63551443	1843	1843	1843	1843	0
56	20240401	180800	63551443	1843	1843	1843	1843	0
57	20240401	180700	63551443	1843	1843	1843	1843	0
58	20240401	180600	63551443	1843	1843	1843	1843	0
59	20240401	180500	63551443	1843	1843	1843	1843	0
60	20240401	180400	63551443	1843	1843	1843	1843	0
61	20240401	180300	63551443	1843	1843	1843	1843	0
62	20240401	180200	63551443	1843	1843	1843	1843	33
63	20240401	180100	63551443	1843	1843	1843	1843	0
64	20240401	180000	63551443	1843	1843	1843	1843	0
65	20240401	175900	63551443	1843	1843	1843	1843	0
66	20240401	175800	63551443	1843	1843	1843	1843	0
67	20240401	175700	63551443	1843	1843	1843	1843	0
68	20240401	175600	63551443	1843	1843	1843	1843	0
69	20240401	175500	63551443	1843	1843	1843	1843	0
70	20240401	175400	63551443	1843	1843	1843	1843	0
71	20240401	175300	63551443	1843	1843	1843	1843	0
72	20240401	175200	63551443	1843	1843	1843	1843	0
73	20240401	175100	63551443	1843	1843	1843	1843	0
74	20240401	175000	63551443	1843	1843	1843	1843	0
75	20240401	174900	63551443	1843	1843	1843	1843	0
76	20240401	174800	63551443	1843	1843	1843	1843	0
77	20240401	174700	63551443	1843	1843	1843	1843	0
78	20240401	174600	63551443	1843	1843	1843	1843	0
79	20240401	174500	63551443	1843	1843	1843	1843	0
80	20240401	174400	63551443	1843	1843	1843	1843	0
81	20240401	174300	63551443	1843	1843	1843	1843	0
82	20240401	174200	63551443	1843	1843	1843	1843	0
83	20240401	174100	63551443	1843	1843	1843	1843	0
84	20240401	174000	63551443	1843	1843	1843	1843	0
85	20240401	173900	63551443	1843	1843	1843	1843	0
86	20240401	173800	63551443	1843	1843	1843	1843	0
87	20240401	173700	63551443	1843	1843	1843	1843	0
88	20240401	173600	63551443	1843	1843	1843	1843	0
89	20240401	173500	63551443	1843	1843	1843	1843	0
90	20240401	173400	63551443	1843	1843	1843	1843	0
91	20240401	173300	63551443	1843	1843	1843	1843	0
92	20240401	173200	63551443	1843	1843	1843	1843	33
93	20240401	173100	63551443	1843	1843	1843	1843	0
94	20240401	173000	63551443	1843	1843	1843	1843	0
95	20240401	172900	63551443	1843	1843	1843	1843	0
96	20240401	172800	63551443	1843	1843	1843	1843	0
97	20240401	172700	63551443	1843	1843	1843	1843	0
98	20240401	172600	63551443	1843	1843	1843	1843	0
99	20240401	172500	63551443	1843	1843	1843	1843	0
100	20240401	172400	63551443	1843	1843	1843	1843	0
101	20240401	172300	63551443	1843	1843	1843	1843	0
102	20240401	172200	63551443	1843	1843	1843	1843	0
103	20240401	172100	63551443	1843	1843	1843	1843	0
104	20240401	172000	63551443	1843	1843	1843	1843	0
105	20240401	171900	63551443	1843	1843	1843	1843	0
106	20240401	171800	63551443	1843	1843	1843	1843	0
107	20240401	171700	63551443	1843	1843	1843	1843	0
108	20240401	171600	63551443	1843	1843	1843	1843	0
109	20240401	171500	63551443	1843	1843	1843	1843	0
110	20240401	171400	63551443	1843	1843	1843	1843	0
111	20240401	171300	63551443	1843	1843	1843	1843	0
112	20240401	171200	63551443	1843	1843	1843	1843	0
113	20240401	171100	63551443	1843	1843	1843	1843	0
114	20240401	171000	63551443	1843	1843	1843	1843	0
115	20240401	170900	63551443	1843	1843	1843	1843	0
116	20240401	170800	63551443	1843	1843	1843	1843	0
117	20240401	170700	63551443	1843	1843	1843	1843	0
118	20240401	170600	63551443	1843	1843	1843	1843	0
119	20240401	170500	63551443	1843	1843	1843	1843	0
120	20240401	170400	63551443	1843	1843	1843	1843	0
121	20240401	170300	63551443	1843	1843	1843	1843	0
122	20240401	170200	63551443	1843	1843	1843	1843	33
123	20240401	170100	63551443	1843	1843	1843	1843	0
124	20240401	170000	63551443	1843	1843	1843	1843	0
125	20240401	165900	63551443	1843	1843	1843	1843	0
126	20240401	165800	63551443	1843	1843	1843	1843	0
127	20240401	165700	63551443	1843	1843	1843	1843	0
128	20240401	165600	63551443	1843	1843	1843	1843	0
129	20240401	165500	63551443	1843	1843	1843	1843	0
130	20240401	165400	63551443	1843	1843	1843	1843	0
131	20240401	165300	63551443	1843	1843	1843	1843	0
132	20240401	165200	63551443	1843	1843	1843	1843	0
133	20240401	165100	63551443	1843	1843	1843	1843	0
134	20240401	165000	63551443	1843	1843	1843	1843	0
135	20240401	164900	63551443	1843	1843	1843	1843	0
136	20240401	164800	63551443	1843	1843	1843	1843	0
137	20240401	164700	63551443	1843	1843	1843	1843	0
138	20240401	164600	63551443	1843	1843	1843	1843	0
139	20240401	164500	63551443	1843	1843	1843	1843	0
140	20240401	164400	63551443	1843	1843	1843	1843	0
141	20240401	164300	63551443	1843	1843	1843	1843	0
142	20240401	164200	63551443	1843	1843	1843	1843	0
143	20240401	164100	63551443	1843	1843	1843	1843	0
144	20240401	164000	63551443	1843	1843	1843	1843	0
145	20240401	163900	63551443	1843	1843	1843	1843	0
146	20240401	163800	63551443	1843	1843	1843	1843	0
147	20240401	163700	63551443	1843	1843	1843	1843	0
148	20240401	163600	63551443	1843	1843	1843	1843	0
149	20240401	163500	63551443	1843	1843	1843	1843	0
150	20240401	163400	63551443	1843	1843	1843	1843	0
151	20240401	163300	63551443	1843	1843	1843	1843	0
152	20240401	163200	63551443	1843	1843	1843	1843	33
153	20240401	163100	63551443	1843	1843	1843	1843	0
154	20240401	163000	63551443	1843	1843	1843	1843	0
155	20240401	162900	63551443	1843	1843	1843	1843	0
156	20240401	162800	63551443	1843	1843	1843	1843	0
157	20240401	162700	63551443	1843	1843	1843	1843	0
158	20240401	162600	63551443	1843	1843	1843	1843	0
159	20240401	162500	63551443	1843	1843	1843	1843	0
160	20240401	162400	63551443	1843	1843	1843	1843	0
161	20240401	162300	63551443	1843	1843	1843	1843	0
162	20240401	162200	63551443	1843	1843	1843	1843	0
163	20240401	162100	63551443	1843	1843	1843	1843	0
164	20240401	162000	63551443	1843	1843	1843	1843	0
165	20240401	161900	63551443	1843	1843	1843	1843	0
166	20240401	161800	63551443	1843	1843	1843	1843	0
167	20240401	161700	63551443	1843	1843	1843	1843	0
168	20240401	161600	63551443	1843	1843	1843	1843	0
169	20240401	161500	63551443	1843	1843	1843	1843	0
170	20240401	161400	63551443	1843	1843	1843	1843	0
171	20240401	161300	63551443	1843	1843	1843	1843	0
172	20240401	161200	63551443	1843	1843	1843	1843	0
173	20240401	161100	63551443	1843	1843	1843	1843	0
174	20240401	161000	63551443	1843	1843	1843	1843	0
175	20240401	160900	63551443	1843	1843	1843	1843	0
176	20240401	160800	63551443	1843	1843	1843	1843	0
177	20240401	160700	63551443	1843	1843	1843	1843	0
178	20240401	160600	63551443	1843	1843	1843	1843	0
179	20240401	160500	63551443	1843	1843	1843	1843	0
180	20240401	160400	63551443	1843	1843	1843	1843	0
181	20240401	160300	63551443	1843	1843	1843	1843	0
182	20240401	160200	63551443	1843	1843	1843	1843	33
183	20240401	160100	63551443	1843	1843	1843	1843	0
184	20240401	160000	63551443	1843	1843	1843	1843	0
185	20240401	155900	63551443	1843	1843	1843	1843	0
186	20240401	155800	63551443	1843	1843	1843	1843	0
187	20240401	155700	63551443	1843	1843	1843	1843	0
188	20240401	155600	63551443	1843	1843	1843	1843	0
189	20240401	155500	63551443	1843	1843	1843	1843	0
190	20240401	155400	63551443	1843	1843	1843	1843	0
191	20240401	155300	63551443	1843	1843	1843	1843	0
192	20240401	155200	63551443	1843	1843	1843	1843	0
193	20240401	155100	63551443	1843	1843	1843	1843	0
194	20240401	155000	63551443	1843	1843	1843	1843	0
195	20240401	154900	63551443	1843	1843	1843	1843	0
196	20240401	154800	63551443	1843	1843	1843	1843	0
197	20240401	154700	63551443	1843	1843	1843	1843	0
198	20240401	154600	63551443	1843	1843	1843	1843	0
199	20240401	154500	63551443	1843	1843	1843	1843	0
200	20240401	154400	63551443	1843	1843	1843	1843	0
201	20240401	154300	63551443	1843	1843	1843	1843	0
202	20240401	154200	63551443	1843	1843	1843	1843	0
203	20240401	154100	63551443	1843	1843	1843	1843	0
204	20240401	154000	63551443	1843	1843	1843	1843	0
205	20240401	153900	63551443	1843	1843	1843	1843	0
206	20240401	153800	63551443	1843	1843	1843	1843	0
207	20240401	153700	63551443	1843	1843	1843	1843	0
208	20240401	153600	63551443	1843	1843	1843	1843	0
209	20240401	153500	63551443	1843	1843	1843	1843	0
210	20240401	153400	63551443	1843	1843	1843	1843	0
211	20240401	153300	63551443	1843	1843	1843	1843	0
212	20240401	153200	63551443	1843	1843	1843	1843	33
213	20240401	153100	63551443	1843	1843	1843	1843	0
214	20240401	153000	63551443	1843	1843	1843	1843	33
215	20240401	152900	63490624	1842	1842	1842	1842	0
216	20240401	152800	63490624	1842	1842	1842	1842	0
217	20240401	152700	63490624	1842	1842	1842	1842	0
218	20240401	152600	63490624	1842	1842	1842	1842	0
219	20240401	152500	63490624	1842	1842	1842	1842	0
220	20240401	152400	63490624	1842	1842	1842	1842	0
221	20240401	152300	63490624	1842	1842	1842	1842	0
222	20240401	152200	63490624	1842	1842	1842	1842	0
223	20240401	152100	63490624	1842	1842	1842	1842	0
224	20240401	152000	63490624	1842	1842	1842	1842	0
225	20240401	151900	63490624	1842	1842	1842	1842	0
226	20240401	151800	63490624	1842	1842	1842	1842	0
227	20240401	151700	63490624	1842	1842	1842	1842	0
228	20240401	151600	63490624	1842	1842	1842	1842	0
229	20240401	151500	63490624	1842	1842	1842	1842	830
230	20240401	151400	61961764	1842	1842	1842	1842	8
231	20240401	151300	61947028	1835	1835	1835	1835	0
232	20240401	151200	61947028	1835	1835	1835	1835	0
233	20240401	151100	61947028	1835	1835	1835	1835	0
234	20240401	151000	61947028	1835	1838	1838	1835	361
235	20240401	150900	61284404	1842	1842	1842	1842	0
236	20240401	150800	61284404	1842	1842	1842	1842	2
237	20240401	150700	61280720	1842	1842	1842	1842	0
238	20240401	150600	61280720	1842	1842	1842	1842	1
239	20240401	150500	61278878	1840	1840	1840	1840	3179
240	20240401	150400	55429518	1840	1840	1840	1840	0
241	20240401	150300	55429518	1840	1840	1840	1840	11
242	20240401	150200	55409278	1840	1840	1840	1840	0
243	20240401	150100	55409278	1840	1840	1840	1840	1
244	20240401	150000	55407438	1840	1840	1840	1840	0
245	20240401	145900	55407438	1840	1840	1840	1840	1
246	20240401	145800	55405598	1840	1840	1840	1840	2
247	20240401	145700	55401918	1840	1840	1840	1840	2
248	20240401	145600	55398238	1840	1840	1840	1840	0
249	20240401	145500	55398238	1840	1840	1840	1840	0
250	20240401	145400	55398238	1840	1840	1840	1840	0
251	20240401	145300	55398238	1840	1840	1840	1840	0
252	20240401	145200	55398238	1840	1840	1840	1840	0
253	20240401	145100	55398238	1840	1840	1840	1840	0
254	20240401	145000	55398238	1840	1840	1840	1840	1
255	20240401	144900	55396398	1840	1840	1840	1840	0
256	20240401	144800	55396398	1840	1840	1840	1840	2
257	20240401	144700	55392718	1840	1840	1840	1840	2
258	20240401	144600	55389038	1840	1840	1840	1840	76
259	20240401	144500	55249198	1840	1840	1840	1840	0
260	20240401	144400	55249198	1840	1840	1840	1840	1
261	20240401	144300	55247358	1840	1840	1840	1840	0
262	20240401	144200	55247358	1840	1840	1840	1840	0
263	20240401	144100	55247358	1840	1840	1840	1840	0
264	20240401	144000	55247358	1840	1840	1840	1840	1
265	20240401	143900	55245518	1840	1840	1840	1840	0
266	20240401	143800	55245518	1840	1840	1840	1840	2
267	20240401	143700	55241838	1840	1840	1840	1840	1
268	20240401	143600	55239998	1840	1839	1840	1839	400
269	20240401	143500	54504356	1839	1839	1839	1839	0
270	20240401	143400	54504356	1839	1839	1839	1839	2
271	20240401	143300	54500678	1839	1839	1839	1839	100
272	20240401	143200	54316778	1839	1839	1839	1839	0
273	20240401	143100	54316778	1839	1838	1839	1838	6
274	20240401	143000	54305747	1835	1837	1837	1835	274
275	20240401	142900	53802734	1839	1839	1839	1839	0
276	20240401	142800	53802734	1839	1839	1839	1839	2
277	20240401	142700	53799056	1839	1839	1839	1839	1
278	20240401	142600	53797217	1839	1839	1839	1839	1
279	20240401	142500	53795378	1839	1839	1839	1839	2
280	20240401	142400	53791700	1840	1840	1840	1840	0
281	20240401	142300	53791700	1840	1840	1840	1840	0
282	20240401	142200	53791700	1840	1840	1840	1840	1
283	20240401	142100	53789860	1840	1840	1840	1840	0
284	20240401	142000	53789860	1840	1840	1840	1840	0
285	20240401	141900	53789860	1840	1840	1840	1840	0
286	20240401	141800	53789860	1840	1840	1840	1840	1
287	20240401	141700	53788020	1840	1840	1840	1837	3178
288	20240401	141600	47947694	1840	1840	1840	1840	0
289	20240401	141500	47947694	1840	1840	1840	1840	0
290	20240401	141400	47947694	1840	1840	1840	1840	2
291	20240401	141300	47944014	1840	1840	1840	1840	0
292	20240401	141200	47944014	1840	1840	1840	1840	0
293	20240401	141100	47944014	1840	1840	1840	1840	6
294	20240401	141000	47932974	1840	1840	1840	1840	0
295	20240401	140900	47932974	1840	1840	1840	1840	1
296	20240401	140800	47931134	1840	1840	1840	1840	3
297	20240401	140700	47925614	1840	1840	1840	1840	2
298	20240401	140600	47921934	1840	1840	1840	1840	0
299	20240401	140500	47921934	1840	1840	1840	1840	0
300	20240401	140400	47921934	1840	1840	1840	1840	2
301	20240401	140300	47918254	1840	1840	1840	1840	0
302	20240401	140200	47918254	1840	1840	1840	1840	0
303	20240401	140100	47918254	1840	1840	1840	1840	0
304	20240401	140000	47918254	1840	1840	1840	1840	1
305	20240401	135900	47916414	1837	1837	1837	1837	0
306	20240401	135800	47916414	1837	1837	1837	1837	0
307	20240401	135700	47916414	1837	1837	1837	1837	0
308	20240401	135600	47916414	1837	1837	1837	1837	0
309	20240401	135500	47916414	1837	1837	1837	1837	180
310	20240401	135400	47585754	1837	1837	1837	1837	0
311	20240401	135300	47585754	1837	1837	1837	1837	0
312	20240401	135200	47585754	1837	1837	1837	1837	0
313	20240401	135100	47585754	1837	1837	1837	1837	151
314	20240401	135000	47308367	1840	1840	1840	1840	1
315	20240401	134900	47306527	1837	1837	1837	1837	0
316	20240401	134800	47306527	1837	1837	1837	1837	0
317	20240401	134700	47306527	1837	1837	1837	1837	0
318	20240401	134600	47306527	1837	1837	1837	1837	337
319	20240401	134500	46687458	1837	1837	1837	1837	0
320	20240401	134400	46687458	1837	1837	1837	1837	0
321	20240401	134300	46687458	1837	1837	1837	1837	0
322	20240401	134200	46687458	1837	1837	1837	1837	1
323	20240401	134100	46685621	1836	1836	1836	1836	6
324	20240401	134000	46674605	1837	1837	1837	1837	1
325	20240401	133900	46672768	1837	1837	1837	1837	0
326	20240401	133800	46672768	1837	1837	1837	1837	2
327	20240401	133700	46669094	1837	1837	1837	1837	1
328	20240401	133600	46667257	1837	1837	1837	1837	1
329	20240401	133500	46665420	1837	1837	1837	1837	0
330	20240401	133400	46665420	1837	1837	1837	1837	1
331	20240401	133300	46663583	1837	1837	1837	1837	0
332	20240401	133200	46663583	1837	1837	1837	1837	0
333	20240401	133100	46663583	1837	1837	1837	1837	0
334	20240401	133000	46663583	1837	1837	1837	1837	3
335	20240401	132900	46658072	1837	1837	1837	1837	1
336	20240401	132800	46656235	1837	1837	1837	1837	2
337	20240401	132700	46652561	1837	1837	1837	1837	2
338	20240401	132600	46648887	1837	1837	1837	1837	211
339	20240401	132500	46261280	1840	1840	1840	1840	0
340	20240401	132400	46261280	1840	1840	1840	1840	1
341	20240401	132300	46259440	1840	1840	1840	1840	10
342	20240401	132200	46241040	1840	1840	1840	1840	0
343	20240401	132100	46241040	1840	1840	1840	1840	0
344	20240401	132000	46241040	1840	1840	1840	1840	0
345	20240401	131900	46241040	1840	1840	1840	1840	0
346	20240401	131800	46241040	1840	1840	1840	1840	2
347	20240401	131700	46237360	1840	1840	1840	1840	3
348	20240401	131600	46231840	1840	1840	1840	1840	1
349	20240401	131500	46230000	1840	1840	1840	1840	0
350	20240401	131400	46230000	1840	1840	1840	1840	0
351	20240401	131300	46230000	1840	1840	1840	1840	0
352	20240401	131200	46230000	1840	1840	1840	1840	0
353	20240401	131100	46230000	1840	1840	1840	1840	0
354	20240401	131000	46230000	1840	1840	1840	1840	0
355	20240401	130900	46230000	1840	1840	1840	1840	1
356	20240401	130800	46228160	1840	1840	1840	1840	2
357	20240401	130700	46224480	1840	1840	1840	1840	36
358	20240401	130600	46158240	1842	1842	1842	1842	1
359	20240401	130500	46156398	1842	1842	1842	1842	0
360	20240401	130400	46156398	1842	1842	1842	1842	1
361	20240401	130300	46154556	1842	1842	1842	1842	0
362	20240401	130200	46154556	1842	1842	1842	1842	1
363	20240401	130100	46152714	1842	1842	1842	1842	0
364	20240401	130000	46152714	1842	1842	1842	1842	478
365	20240401	125900	45272238	1842	1842	1842	1842	0
366	20240401	125800	45272238	1842	1842	1842	1842	1
367	20240401	125700	45270396	1842	1842	1842	1842	1
368	20240401	125600	45268554	1842	1842	1842	1842	0
369	20240401	125500	45268554	1842	1842	1842	1842	0
370	20240401	125400	45268554	1842	1842	1842	1842	1
371	20240401	125300	45266712	1842	1842	1842	1842	0
372	20240401	125200	45266712	1842	1842	1842	1842	0
373	20240401	125100	45266712	1842	1842	1842	1842	0
374	20240401	125000	45266712	1842	1842	1842	1842	1
375	20240401	124900	45264870	1842	1842	1842	1842	0
376	20240401	124800	45264870	1842	1842	1842	1842	3
377	20240401	124700	45259344	1842	1842	1842	1842	1
378	20240401	124600	45257502	1842	1842	1842	1842	0
379	20240401	124500	45257502	1842	1842	1842	1842	0
380	20240401	124400	45257502	1842	1842	1842	1842	1
381	20240401	124300	45255660	1840	1840	1840	1840	0
382	20240401	124200	45255660	1840	1840	1840	1840	0
383	20240401	124100	45255660	1840	1840	1840	1840	2
384	20240401	124000	45251980	1842	1842	1842	1842	0
385	20240401	123900	45251980	1842	1842	1842	1842	0
386	20240401	123800	45251980	1842	1842	1842	1842	2
387	20240401	123700	45248296	1843	1843	1843	1843	2
388	20240401	123600	45244610	1843	1843	1843	1843	0
389	20240401	123500	45244610	1843	1843	1843	1843	0
390	20240401	123400	45244610	1843	1843	1843	1843	0
391	20240401	123300	45244610	1843	1843	1843	1843	0
392	20240401	123200	45244610	1843	1843	1843	1843	0
393	20240401	123100	45244610	1843	1843	1843	1843	0
394	20240401	123000	45244610	1843	1843	1843	1843	1
395	20240401	122900	45242767	1843	1840	1843	1840	2
396	20240401	122800	45239084	1843	1843	1843	1843	1
397	20240401	122700	45237241	1843	1843	1843	1843	1
398	20240401	122600	45235398	1843	1843	1843	1843	0
399	20240401	122500	45235398	1843	1843	1843	1843	0
400	20240401	122400	45235398	1843	1843	1843	1843	1
401	20240401	122300	45233555	1843	1843	1843	1843	0
402	20240401	122200	45233555	1843	1843	1843	1843	0
403	20240401	122100	45233555	1843	1843	1843	1843	1
404	20240401	122000	45231712	1843	1843	1843	1843	0
405	20240401	121900	45231712	1843	1843	1843	1843	0
406	20240401	121800	45231712	1843	1843	1843	1843	2
407	20240401	121700	45228026	1843	1843	1843	1843	1
408	20240401	121600	45226183	1843	1843	1843	1843	0
409	20240401	121500	45226183	1843	1843	1843	1843	0
410	20240401	121400	45226183	1843	1843	1843	1843	1
411	20240401	121300	45224340	1843	1843	1843	1843	0
412	20240401	121200	45224340	1843	1843	1843	1843	0
413	20240401	121100	45224340	1843	1843	1843	1843	0
414	20240401	121000	45224340	1843	1843	1843	1843	0
415	20240401	120900	45224340	1843	1843	1843	1843	0
416	20240401	120800	45224340	1843	1843	1843	1843	3
417	20240401	120700	45218811	1843	1843	1843	1843	1
418	20240401	120600	45216968	1843	1843	1843	1843	0
419	20240401	120500	45216968	1843	1843	1843	1843	0
420	20240401	120400	45216968	1843	1843	1843	1843	2
421	20240401	120300	45213282	1843	1843	1843	1843	0
422	20240401	120200	45213282	1843	1843	1843	1843	0
423	20240401	120100	45213282	1843	1843	1843	1843	1
424	20240401	120000	45211439	1837	1837	1837	1837	0
425	20240401	115900	45211439	1837	1841	1841	1837	200
426	20240401	115800	44843956	1843	1843	1843	1843	1
427	20240401	115700	44842113	1843	1843	1843	1843	1
428	20240401	115600	44840270	1841	1843	1843	1841	4
429	20240401	115500	44832904	1843	1843	1843	1843	0
430	20240401	115400	44832904	1843	1843	1843	1843	1
431	20240401	115300	44831061	1843	1843	1843	1843	0
432	20240401	115200	44831061	1843	1843	1843	1843	0
433	20240401	115100	44831061	1843	1843	1843	1843	0
434	20240401	115000	44831061	1843	1843	1843	1843	1
435	20240401	114900	44829218	1843	1843	1843	1843	1
436	20240401	114800	44827375	1843	1843	1843	1843	2
437	20240401	114700	44823689	1843	1843	1843	1843	3
438	20240401	114600	44818160	1843	1843	1843	1843	0
439	20240401	114500	44818160	1843	1843	1843	1843	0
440	20240401	114400	44818160	1843	1843	1843	1843	1
441	20240401	114300	44816317	1843	1843	1843	1843	0
442	20240401	114200	44816317	1843	1843	1843	1843	1
443	20240401	114100	44814474	1843	1843	1843	1843	0
444	20240401	114000	44814474	1843	1843	1843	1843	0
445	20240401	113900	44814474	1843	1843	1843	1843	24
446	20240401	113800	44770242	1843	1843	1843	1843	2
447	20240401	113700	44766556	1843	1843	1843	1843	7
448	20240401	113600	44753655	1843	1843	1843	1843	1
449	20240401	113500	44751812	1843	1842	1843	1842	1005
450	20240401	113400	42900377	1842	1842	1842	1842	0
451	20240401	113300	42900377	1842	1842	1842	1842	0
452	20240401	113200	42900377	1842	1842	1842	1842	0
453	20240401	113100	42900377	1842	1842	1842	1842	0
454	20240401	113000	42900377	1842	1842	1842	1842	0
455	20240401	112900	42900377	1842	1842	1842	1842	0
456	20240401	112800	42900377	1842	1842	1842	1842	1
457	20240401	112700	42898535	1842	1842	1842	1842	2
458	20240401	112600	42894851	1842	1842	1842	1842	1
459	20240401	112500	42893009	1842	1842	1842	1842	0
460	20240401	112400	42893009	1842	1842	1842	1842	1
461	20240401	112300	42891167	1842	1842	1842	1842	6
462	20240401	112200	42880115	1842	1842	1842	1842	104
463	20240401	112100	42688547	1842	1842	1842	1842	92
464	20240401	112000	42519083	1842	1842	1842	1842	1
465	20240401	111900	42517241	1842	1842	1842	1842	0
466	20240401	111800	42517241	1842	1842	1842	1842	3
467	20240401	111700	42511715	1842	1842	1842	1842	1
468	20240401	111600	42509873	1843	1843	1843	1843	0
469	20240401	111500	42509873	1843	1843	1843	1843	0
470	20240401	111400	42509873	1843	1843	1843	1843	0
471	20240401	111300	42509873	1843	1843	1843	1843	0
472	20240401	111200	42509873	1843	1843	1843	1843	0
473	20240401	111100	42509873	1843	1843	1843	1843	0
474	20240401	111000	42509873	1843	1843	1843	1843	0
475	20240401	110900	42509873	1843	1843	1843	1843	0
476	20240401	110800	42509873	1843	1843	1843	1843	0
477	20240401	110700	42509873	1843	1843	1843	1843	0
478	20240401	110600	42509873	1843	1843	1843	1843	0
479	20240401	110500	42509873	1843	1843	1843	1843	0
480	20240401	110400	42509873	1843	1843	1843	1843	0
481	20240401	110300	42509873	1843	1843	1843	1843	0
482	20240401	110200	42509873	1843	1843	1843	1843	0
483	20240401	110100	42509873	1843	1843	1843	1843	0
484	20240401	110000	42509873	1843	1843	1843	1843	0
485	20240401	105900	42509873	1843	1843	1843	1843	2
486	20240401	105800	42506187	1843	1843	1843	1843	60
487	20240401	105700	42395607	1843	1843	1843	1843	200
488	20240401	105600	42027007	1843	1843	1843	1843	0
489	20240401	105500	42027007	1843	1843	1843	1843	0
490	20240401	105400	42027007	1843	1843	1843	1843	0
491	20240401	105300	42027007	1843	1843	1843	1843	0
492	20240401	105200	42027007	1843	1843	1843	1843	0
493	20240401	105100	42027007	1843	1843	1843	1843	2
494	20240401	105000	42023321	1843	1843	1843	1843	100
495	20240401	104900	41839021	1843	1843	1843	1843	0
496	20240401	104800	41839021	1843	1843	1843	1843	7
497	20240401	104700	41826120	1843	1843	1843	1843	0
498	20240401	104600	41826120	1843	1843	1843	1843	0
499	20240401	104500	41826120	1843	1843	1843	1843	0
500	20240401	104400	41826120	1843	1843	1843	1843	0
501	20240401	104300	41826120	1843	1843	1843	1843	0
502	20240401	104200	41826120	1843	1843	1843	1843	0
503	20240401	104100	41826120	1843	1843	1843	1843	0
504	20240401	104000	41826120	1843	1843	1843	1843	0
505	20240401	103900	41826120	1843	1843	1843	1843	0
506	20240401	103800	41826120	1843	1840	1843	1840	2000
507	20240401	103700	38142497	1840	1840	1840	1840	0
508	20240401	103600	38142497	1840	1840	1840	1840	0
509	20240401	103500	38142497	1840	1840	1840	1840	50
510	20240401	103400	38050497	1840	1840	1840	1840	4
511	20240401	103300	38043137	1840	1840	1840	1840	100
512	20240401	103200	37859137	1840	1840	1840	1840	0
513	20240401	103100	37859137	1840	1840	1840	1840	1
514	20240401	103000	37857297	1833	1833	1833	1833	0
515	20240401	102900	37857297	1833	1833	1833	1833	27
516	20240401	102800	37807806	1833	1833	1833	1833	79
517	20240401	102700	37662999	1832	1832	1832	1832	0
518	20240401	102600	37662999	1832	1832	1832	1832	0
519	20240401	102500	37662999	1832	1834	1834	1832	700
520	20240401	102400	36380221	1841	1841	1841	1841	10
521	20240401	102300	36361811	1841	1841	1841	1841	0
522	20240401	102200	36361811	1841	1841	1841	1841	1
523	20240401	102100	36359970	1841	1841	1841	1841	13
524	20240401	102000	36336037	1841	1841	1841	1841	0
525	20240401	101900	36336037	1841	1841	1841	1841	10
526	20240401	101800	36317627	1842	1842	1842	1842	8
527	20240401	101700	36302891	1842	1842	1842	1842	6
528	20240401	101600	36291839	1842	1842	1842	1842	0
529	20240401	101500	36291839	1842	1841	1842	1841	21
530	20240401	101400	36253163	1843	1843	1843	1843	0
531	20240401	101300	36253163	1843	1843	1843	1843	0
532	20240401	101200	36253163	1843	1843	1843	1843	0
533	20240401	101100	36253163	1843	1843	1843	1843	0
534	20240401	101000	36253163	1843	1843	1843	1843	0
535	20240401	100900	36253163	1843	1843	1843	1843	0
536	20240401	100800	36253163	1843	1843	1843	1843	50
537	20240401	100700	36161013	1843	1843	1843	1843	0
538	20240401	100600	36161013	1843	1843	1843	1843	1
539	20240401	100500	36159170	1833	1833	1833	1833	229
540	20240401	100400	35739413	1843	1843	1843	1843	0
541	20240401	100300	35739413	1843	1843	1843	1843	1
542	20240401	100200	35737570	1832	1832	1832	1832	0
543	20240401	100100	35737570	1832	1832	1832	1832	22
544	20240401	100000	35697266	1831	1832	1832	1831	800
545	20240401	095900	34232082	1831	1831	1831	1831	0
546	20240401	095800	34232082	1831	1831	1831	1831	0
547	20240401	095700	34232082	1831	1831	1831	1831	0
548	20240401	095600	34232082	1831	1831	1831	1831	0
549	20240401	095500	34232082	1831	1831	1831	1831	100
550	20240401	095400	34048982	1831	1831	1831	1831	0
551	20240401	095300	34048982	1831	1831	1831	1830	1001
552	20240401	095200	32216651	1830	1830	1846	1830	750
553	20240401	095100	30844135	1830	1830	1830	1828	1762
554	20240401	095000	27621211	1829	1848	1848	1828	2200
555	20240401	094900	23575383	1853	1853	1853	1853	23
556	20240401	094800	23532764	1848	1848	1848	1848	100
557	20240401	094700	23347964	1853	1853	1853	1853	0
558	20240401	094600	23347964	1853	1853	1853	1853	8
559	20240401	094500	23333140	1854	1854	1854	1854	0
560	20240401	094400	23333140	1854	1854	1854	1854	0
561	20240401	094300	23333140	1854	1854	1854	1854	1
562	20240401	094200	23331286	1848	1848	1848	1848	0
563	20240401	094100	23331286	1848	1848	1848	1848	8
564	20240401	094000	23316502	1854	1854	1854	1854	0
565	20240401	093900	23316502	1854	1854	1854	1854	0
566	20240401	093800	23316502	1854	1854	1854	1854	0
567	20240401	093700	23316502	1854	1854	1854	1854	1
568	20240401	093600	23314648	1854	1854	1854	1854	0
569	20240401	093500	23314648	1854	1854	1854	1854	0
570	20240401	093400	23314648	1854	1854	1854	1854	200
571	20240401	093300	22943848	1855	1855	1855	1855	0
572	20240401	093200	22943848	1855	1855	1855	1855	0
573	20240401	093100	22943848	1855	1855	1855	1855	0
574	20240401	093000	22943848	1855	1855	1855	1855	0
575	20240401	092900	22943848	1855	1855	1855	1855	0
576	20240401	092800	22943848	1855	1855	1855	1855	0
577	20240401	092700	22943848	1855	1855	1855	1855	0
578	20240401	092600	22943848	1855	1855	1855	1855	2
579	20240401	092500	22940138	1855	1855	1855	1855	15
580	20240401	092400	22912313	1855	1855	1855	1855	0
581	20240401	092300	22912313	1855	1855	1855	1855	2
582	20240401	092200	22908603	1856	1856	1856	1856	0
583	20240401	092100	22908603	1856	1856	1856	1856	0
584	20240401	092000	22908603	1856	1856	1856	1856	0
585	20240401	091900	22908603	1856	1856	1856	1856	0
586	20240401	091800	22908603	1856	1856	1856	1856	0
587	20240401	091700	22908603	1856	1856	1856	1856	0
588	20240401	091600	22908603	1856	1856	1856	1856	13
589	20240401	091500	22884475	1846	1846	1846	1846	0
590	20240401	091400	22884475	1846	1846	1846	1846	0
591	20240401	091300	22884475	1846	1846	1846	1846	50
592	20240401	091200	22792175	1857	1857	1857	1857	11
593	20240401	091100	22771748	1857	1857	1857	1857	0
594	20240401	091000	22771748	1857	1850	1858	1847	2409
595	20240401	090900	18316045	1850	1851	1858	1850	3238
596	20240401	090800	12321827	1851	1851	1851	1851	10
597	20240401	090700	12303317	1859	1859	1859	1859	0
598	20240401	090600	12303317	1859	1859	1859	1859	0
599	20240401	090500	12303317	1859	1859	1859	1859	0
600	20240401	090400	12303317	1859	1859	1859	1859	4841
601	20240401	090300	3303898	1859	1859	1859	1859	160
602	20240401	090200	3006458	1859	1859	1859	1859	1501
603	20240401	090100	216099	1847	1847	1847	1847	0
604	20240401	090000	216099	1847	1847	1847	1847	117