KissMeData/042110/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	191600	158092879	1583	1583	1583	1583	5943
3	20240401	191500	158092879	1583	1583	1583	1583	0
4	20240401	191400	158092879	1583	1583	1583	1583	0
5	20240401	191300	158092879	1583	1583	1583	1583	0
6	20240401	191200	158092879	1583	1583	1583	1583	0
7	20240401	191100	158092879	1583	1583	1583	1583	0
8	20240401	191000	158092879	1583	1583	1583	1583	0
9	20240401	190900	158092879	1583	1583	1583	1583	0
10	20240401	190800	158092879	1583	1583	1583	1583	0
11	20240401	190700	158092879	1583	1583	1583	1583	0
12	20240401	190600	158092879	1583	1583	1583	1583	0
13	20240401	190500	158092879	1583	1583	1583	1583	0
14	20240401	190400	158092879	1583	1583	1583	1583	0
15	20240401	190300	158092879	1583	1583	1583	1583	0
16	20240401	190200	158092879	1583	1583	1583	1583	0
17	20240401	190100	158092879	1583	1583	1583	1583	0
18	20240401	190000	158092879	1583	1583	1583	1583	0
19	20240401	185900	158092879	1583	1583	1583	1583	0
20	20240401	185800	158092879	1583	1583	1583	1583	0
21	20240401	185700	158092879	1583	1583	1583	1583	0
22	20240401	185600	158092879	1583	1583	1583	1583	0
23	20240401	185500	158092879	1583	1583	1583	1583	0
24	20240401	185400	158092879	1583	1583	1583	1583	0
25	20240401	185300	158092879	1583	1583	1583	1583	0
26	20240401	185200	158092879	1583	1583	1583	1583	0
27	20240401	185100	158092879	1583	1583	1583	1583	0
28	20240401	185000	158092879	1583	1583	1583	1583	0
29	20240401	184900	158092879	1583	1583	1583	1583	0
30	20240401	184800	158092879	1583	1583	1583	1583	0
31	20240401	184700	158092879	1583	1583	1583	1583	0
32	20240401	184600	158092879	1583	1583	1583	1583	5943
33	20240401	184500	158092879	1583	1583	1583	1583	0
34	20240401	184400	158092879	1583	1583	1583	1583	0
35	20240401	184300	158092879	1583	1583	1583	1583	0
36	20240401	184200	158092879	1583	1583	1583	1583	0
37	20240401	184100	158092879	1583	1583	1583	1583	0
38	20240401	184000	158092879	1583	1583	1583	1583	0
39	20240401	183900	158092879	1583	1583	1583	1583	0
40	20240401	183800	158092879	1583	1583	1583	1583	0
41	20240401	183700	158092879	1583	1583	1583	1583	0
42	20240401	183600	158092879	1583	1583	1583	1583	0
43	20240401	183500	158092879	1583	1583	1583	1583	0
44	20240401	183400	158092879	1583	1583	1583	1583	0
45	20240401	183300	158092879	1583	1583	1583	1583	0
46	20240401	183200	158092879	1583	1583	1583	1583	0
47	20240401	183100	158092879	1583	1583	1583	1583	0
48	20240401	183000	158092879	1583	1583	1583	1583	0
49	20240401	182900	158092879	1583	1583	1583	1583	0
50	20240401	182800	158092879	1583	1583	1583	1583	0
51	20240401	182700	158092879	1583	1583	1583	1583	0
52	20240401	182600	158092879	1583	1583	1583	1583	0
53	20240401	182500	158092879	1583	1583	1583	1583	0
54	20240401	182400	158092879	1583	1583	1583	1583	0
55	20240401	182300	158092879	1583	1583	1583	1583	0
56	20240401	182200	158092879	1583	1583	1583	1583	0
57	20240401	182100	158092879	1583	1583	1583	1583	0
58	20240401	182000	158092879	1583	1583	1583	1583	0
59	20240401	181900	158092879	1583	1583	1583	1583	0
60	20240401	181800	158092879	1583	1583	1583	1583	0
61	20240401	181700	158092879	1583	1583	1583	1583	0
62	20240401	181600	158092879	1583	1583	1583	1583	5943
63	20240401	181500	158092879	1583	1583	1583	1583	0
64	20240401	181400	158092879	1583	1583	1583	1583	0
65	20240401	181300	158092879	1583	1583	1583	1583	0
66	20240401	181200	158092879	1583	1583	1583	1583	0
67	20240401	181100	158092879	1583	1583	1583	1583	0
68	20240401	181000	158092879	1583	1583	1583	1583	0
69	20240401	180900	158092879	1583	1583	1583	1583	0
70	20240401	180800	158092879	1583	1583	1583	1583	0
71	20240401	180700	158092879	1583	1583	1583	1583	0
72	20240401	180600	158092879	1583	1583	1583	1583	0
73	20240401	180500	158092879	1583	1583	1583	1583	0
74	20240401	180400	158092879	1583	1583	1583	1583	0
75	20240401	180300	158092879	1583	1583	1583	1583	0
76	20240401	180200	158092879	1583	1583	1583	1583	0
77	20240401	180100	158092879	1583	1583	1583	1583	0
78	20240401	180000	158092879	1583	1583	1583	1583	0
79	20240401	175900	158092879	1583	1583	1583	1583	0
80	20240401	175800	158092879	1583	1583	1583	1583	0
81	20240401	175700	158092879	1583	1583	1583	1583	0
82	20240401	175600	158092879	1583	1583	1583	1583	0
83	20240401	175500	158092879	1583	1583	1583	1583	0
84	20240401	175400	158092879	1583	1583	1583	1583	0
85	20240401	175300	158092879	1583	1583	1583	1583	0
86	20240401	175200	158092879	1583	1583	1583	1583	0
87	20240401	175100	158092879	1583	1583	1583	1583	0
88	20240401	175000	158092879	1583	1583	1583	1583	0
89	20240401	174900	158092879	1583	1583	1583	1583	0
90	20240401	174800	158092879	1583	1583	1583	1583	0
91	20240401	174700	158092879	1583	1583	1583	1583	0
92	20240401	174600	158092879	1583	1583	1583	1583	5943
93	20240401	174500	158092879	1583	1583	1583	1583	0
94	20240401	174400	158092879	1583	1583	1583	1583	0
95	20240401	174300	158092879	1583	1583	1583	1583	0
96	20240401	174200	158092879	1583	1583	1583	1583	0
97	20240401	174100	158092879	1583	1583	1583	1583	0
98	20240401	174000	158092879	1583	1583	1583	1583	0
99	20240401	173900	158092879	1583	1583	1583	1583	0
100	20240401	173800	158092879	1583	1583	1583	1583	0
101	20240401	173700	158092879	1583	1583	1583	1583	0
102	20240401	173600	158092879	1583	1583	1583	1583	0
103	20240401	173500	158092879	1583	1583	1583	1583	0
104	20240401	173400	158092879	1583	1583	1583	1583	0
105	20240401	173300	158092879	1583	1583	1583	1583	0
106	20240401	173200	158092879	1583	1583	1583	1583	0
107	20240401	173100	158092879	1583	1583	1583	1583	0
108	20240401	173000	158092879	1583	1583	1583	1583	0
109	20240401	172900	158092879	1583	1583	1583	1583	0
110	20240401	172800	158092879	1583	1583	1583	1583	0
111	20240401	172700	158092879	1583	1583	1583	1583	0
112	20240401	172600	158092879	1583	1583	1583	1583	0
113	20240401	172500	158092879	1583	1583	1583	1583	0
114	20240401	172400	158092879	1583	1583	1583	1583	0
115	20240401	172300	158092879	1583	1583	1583	1583	0
116	20240401	172200	158092879	1583	1583	1583	1583	0
117	20240401	172100	158092879	1583	1583	1583	1583	0
118	20240401	172000	158092879	1583	1583	1583	1583	0
119	20240401	171900	158092879	1583	1583	1583	1583	0
120	20240401	171800	158092879	1583	1583	1583	1583	0
121	20240401	171700	158092879	1583	1583	1583	1583	0
122	20240401	171600	158092879	1583	1583	1583	1583	5943
123	20240401	171500	158092879	1583	1583	1583	1583	0
124	20240401	171400	158092879	1583	1583	1583	1583	0
125	20240401	171300	158092879	1583	1583	1583	1583	0
126	20240401	171200	158092879	1583	1583	1583	1583	0
127	20240401	171100	158092879	1583	1583	1583	1583	0
128	20240401	171000	158092879	1583	1583	1583	1583	0
129	20240401	170900	158092879	1583	1583	1583	1583	0
130	20240401	170800	158092879	1583	1583	1583	1583	0
131	20240401	170700	158092879	1583	1583	1583	1583	0
132	20240401	170600	158092879	1583	1583	1583	1583	0
133	20240401	170500	158092879	1583	1583	1583	1583	0
134	20240401	170400	158092879	1583	1583	1583	1583	0
135	20240401	170300	158092879	1583	1583	1583	1583	0
136	20240401	170200	158092879	1583	1583	1583	1583	0
137	20240401	170100	158092879	1583	1583	1583	1583	0
138	20240401	170000	158092879	1583	1583	1583	1583	0
139	20240401	165900	158092879	1583	1583	1583	1583	0
140	20240401	165800	158092879	1583	1583	1583	1583	0
141	20240401	165700	158092879	1583	1583	1583	1583	0
142	20240401	165600	158092879	1583	1583	1583	1583	0
143	20240401	165500	158092879	1583	1583	1583	1583	0
144	20240401	165400	158092879	1583	1583	1583	1583	0
145	20240401	165300	158092879	1583	1583	1583	1583	0
146	20240401	165200	158092879	1583	1583	1583	1583	0
147	20240401	165100	158092879	1583	1583	1583	1583	0
148	20240401	165000	158092879	1583	1583	1583	1583	0
149	20240401	164900	158092879	1583	1583	1583	1583	0
150	20240401	164800	158092879	1583	1583	1583	1583	0
151	20240401	164700	158092879	1583	1583	1583	1583	0
152	20240401	164600	158092879	1583	1583	1583	1583	5943
153	20240401	164500	158092879	1583	1583	1583	1583	0
154	20240401	164400	158092879	1583	1583	1583	1583	0
155	20240401	164300	158092879	1583	1583	1583	1583	0
156	20240401	164200	158092879	1583	1583	1583	1583	0
157	20240401	164100	158092879	1583	1583	1583	1583	0
158	20240401	164000	158092879	1583	1583	1583	1583	0
159	20240401	163900	158092879	1583	1583	1583	1583	0
160	20240401	163800	158092879	1583	1583	1583	1583	0
161	20240401	163700	158092879	1583	1583	1583	1583	0
162	20240401	163600	158092879	1583	1583	1583	1583	0
163	20240401	163500	158092879	1583	1583	1583	1583	0
164	20240401	163400	158092879	1583	1583	1583	1583	0
165	20240401	163300	158092879	1583	1583	1583	1583	0
166	20240401	163200	158092879	1583	1583	1583	1583	0
167	20240401	163100	158092879	1583	1583	1583	1583	0
168	20240401	163000	158092879	1583	1583	1583	1583	0
169	20240401	162900	158092879	1583	1583	1583	1583	0
170	20240401	162800	158092879	1583	1583	1583	1583	0
171	20240401	162700	158092879	1583	1583	1583	1583	0
172	20240401	162600	158092879	1583	1583	1583	1583	0
173	20240401	162500	158092879	1583	1583	1583	1583	0
174	20240401	162400	158092879	1583	1583	1583	1583	0
175	20240401	162300	158092879	1583	1583	1583	1583	0
176	20240401	162200	158092879	1583	1583	1583	1583	0
177	20240401	162100	158092879	1583	1583	1583	1583	0
178	20240401	162000	158092879	1583	1583	1583	1583	0
179	20240401	161900	158092879	1583	1583	1583	1583	0
180	20240401	161800	158092879	1583	1583	1583	1583	0
181	20240401	161700	158092879	1583	1583	1583	1583	0
182	20240401	161600	158092879	1583	1583	1583	1583	5943
183	20240401	161500	158092879	1583	1583	1583	1583	0
184	20240401	161400	158092879	1583	1583	1583	1583	0
185	20240401	161300	158092879	1583	1583	1583	1583	0
186	20240401	161200	158092879	1583	1583	1583	1583	0
187	20240401	161100	158092879	1583	1583	1583	1583	0
188	20240401	161000	158092879	1583	1583	1583	1583	0
189	20240401	160900	158092879	1583	1583	1583	1583	0
190	20240401	160800	158092879	1583	1583	1583	1583	0
191	20240401	160700	158092879	1583	1583	1583	1583	0
192	20240401	160600	158092879	1583	1583	1583	1583	0
193	20240401	160500	158092879	1583	1583	1583	1583	0
194	20240401	160400	158092879	1583	1583	1583	1583	0
195	20240401	160300	158092879	1583	1583	1583	1583	0
196	20240401	160200	158092879	1583	1583	1583	1583	0
197	20240401	160100	158092879	1583	1583	1583	1583	0
198	20240401	160000	158092879	1583	1583	1583	1583	0
199	20240401	155900	158092879	1583	1583	1583	1583	0
200	20240401	155800	158092879	1583	1583	1583	1583	0
201	20240401	155700	158092879	1583	1583	1583	1583	0
202	20240401	155600	158092879	1583	1583	1583	1583	0
203	20240401	155500	158092879	1583	1583	1583	1583	0
204	20240401	155400	158092879	1583	1583	1583	1583	0
205	20240401	155300	158092879	1583	1583	1583	1583	0
206	20240401	155200	158092879	1583	1583	1583	1583	0
207	20240401	155100	158092879	1583	1583	1583	1583	0
208	20240401	155000	158092879	1583	1583	1583	1583	0
209	20240401	154900	158092879	1583	1583	1583	1583	0
210	20240401	154800	158092879	1583	1583	1583	1583	0
211	20240401	154700	158092879	1583	1583	1583	1583	0
212	20240401	154600	158092879	1583	1583	1583	1583	5943
213	20240401	154500	158092879	1583	1583	1583	1583	0
214	20240401	154400	158092879	1583	1583	1583	1583	0
215	20240401	154300	158092879	1583	1583	1583	1583	0
216	20240401	154200	158092879	1583	1583	1583	1583	0
217	20240401	154100	158092879	1583	1583	1583	1583	0
218	20240401	154000	158092879	1583	1583	1583	1583	0
219	20240401	153900	158092879	1583	1583	1583	1583	0
220	20240401	153800	158092879	1583	1583	1583	1583	0
221	20240401	153700	158092879	1583	1583	1583	1583	0
222	20240401	153600	158092879	1583	1583	1583	1583	0
223	20240401	153500	158092879	1583	1583	1583	1583	0
224	20240401	153400	158092879	1583	1583	1583	1583	0
225	20240401	153300	158092879	1583	1583	1583	1583	0
226	20240401	153200	158092879	1583	1583	1583	1583	0
227	20240401	153100	158092879	1583	1583	1583	1583	0
228	20240401	153000	158092879	1583	1583	1583	1583	5943
229	20240401	152900	148685110	1583	1583	1583	1583	0
230	20240401	152800	148685110	1583	1583	1583	1583	0
231	20240401	152700	148685110	1583	1583	1583	1583	0
232	20240401	152600	148685110	1583	1583	1583	1583	0
233	20240401	152500	148685110	1583	1583	1583	1583	0
234	20240401	152400	148685110	1583	1583	1583	1583	0
235	20240401	152300	148685110	1583	1583	1583	1583	0
236	20240401	152200	148685110	1583	1583	1583	1583	0
237	20240401	152100	148685110	1583	1583	1583	1583	0
238	20240401	152000	148685110	1583	1583	1583	1583	0
239	20240401	151900	148685110	1583	1580	1583	1580	3095
240	20240401	151800	143795007	1580	1580	1580	1580	18
241	20240401	151700	143766567	1580	1580	1580	1580	0
242	20240401	151600	143766567	1580	1580	1580	1580	2
243	20240401	151500	143763407	1580	1578	1580	1578	2001
244	20240401	151400	140605827	1580	1578	1580	1578	2851
245	20240401	151300	136101996	1578	1578	1578	1578	1
246	20240401	151200	136100418	1578	1578	1578	1578	624
247	20240401	151100	135115746	1576	1576	1576	1576	0
248	20240401	151000	135115746	1576	1576	1576	1576	6
249	20240401	150900	135106290	1578	1578	1578	1578	0
250	20240401	150800	135106290	1578	1578	1578	1578	0
251	20240401	150700	135106290	1578	1578	1579	1578	2027
252	20240401	150600	131906961	1578	1578	1578	1578	253
253	20240401	150500	131507727	1577	1577	1577	1577	218
254	20240401	150400	131163941	1576	1576	1576	1576	300
255	20240401	150300	130691141	1576	1576	1576	1576	0
256	20240401	150200	130691141	1576	1576	1576	1576	0
257	20240401	150100	130691141	1576	1576	1576	1576	380
258	20240401	150000	130092261	1577	1577	1577	1577	0
259	20240401	145900	130092261	1577	1577	1577	1577	5
260	20240401	145800	130084376	1577	1577	1577	1577	0
261	20240401	145700	130084376	1577	1577	1577	1577	0
262	20240401	145600	130084376	1577	1578	1578	1577	1341
263	20240401	145500	127969419	1579	1579	1579	1579	1276
264	20240401	145400	125954615	1579	1579	1579	1579	10
265	20240401	145300	125938825	1579	1579	1579	1579	0
266	20240401	145200	125938825	1579	1579	1579	1579	0
267	20240401	145100	125938825	1579	1579	1579	1579	7
268	20240401	145000	125927772	1579	1579	1579	1579	0
269	20240401	144900	125927772	1579	1579	1579	1579	300
270	20240401	144800	125454072	1578	1578	1578	1578	0
271	20240401	144700	125454072	1578	1578	1578	1578	0
272	20240401	144600	125454072	1578	1578	1578	1578	826
273	20240401	144500	124150644	1578	1578	1578	1578	27
274	20240401	144400	124108038	1578	1578	1578	1578	47
275	20240401	144300	124033872	1578	1578	1578	1578	300
276	20240401	144200	123560472	1579	1579	1579	1579	0
277	20240401	144100	123560472	1579	1579	1579	1579	0
278	20240401	144000	123560472	1579	1579	1579	1579	0
279	20240401	143900	123560472	1579	1579	1579	1579	100
280	20240401	143800	123402572	1579	1579	1579	1579	0
281	20240401	143700	123402572	1579	1579	1579	1579	0
282	20240401	143600	123402572	1579	1579	1579	1579	0
283	20240401	143500	123402572	1579	1579	1579	1579	167
284	20240401	143400	123138879	1579	1579	1579	1579	0
285	20240401	143300	123138879	1579	1579	1579	1579	0
286	20240401	143200	123138879	1579	1579	1579	1579	0
287	20240401	143100	123138879	1579	1579	1579	1579	0
288	20240401	143000	123138879	1579	1579	1579	1579	285
289	20240401	142900	122688864	1579	1577	1579	1577	41
290	20240401	142800	122624205	1579	1579	1579	1579	0
291	20240401	142700	122624205	1579	1579	1579	1579	90
292	20240401	142600	122482095	1579	1578	1579	1578	21
293	20240401	142500	122448956	1579	1578	1579	1577	501
294	20240401	142400	121658857	1579	1579	1579	1579	0
295	20240401	142300	121658857	1579	1579	1579	1579	0
296	20240401	142200	121658857	1579	1579	1579	1579	10
297	20240401	142100	121643067	1579	1579	1579	1579	0
298	20240401	142000	121643067	1579	1579	1579	1579	0
299	20240401	141900	121643067	1579	1579	1579	1579	0
300	20240401	141800	121643067	1579	1579	1579	1579	0
301	20240401	141700	121643067	1579	1579	1579	1579	0
302	20240401	141600	121643067	1579	1579	1579	1579	100
303	20240401	141500	121485167	1579	1579	1579	1579	0
304	20240401	141400	121485167	1579	1577	1579	1577	201
305	20240401	141300	121168188	1579	1579	1579	1579	0
306	20240401	141200	121168188	1579	1579	1579	1579	0
307	20240401	141100	121168188	1579	1579	1579	1579	0
308	20240401	141000	121168188	1579	1579	1579	1579	0
309	20240401	140900	121168188	1579	1579	1579	1579	0
310	20240401	140800	121168188	1579	1579	1579	1579	0
311	20240401	140700	121168188	1579	1579	1579	1579	0
312	20240401	140600	121168188	1579	1579	1579	1579	0
313	20240401	140500	121168188	1579	1579	1579	1579	0
314	20240401	140400	121168188	1579	1579	1579	1579	1
315	20240401	140300	121166609	1578	1578	1578	1578	0
316	20240401	140200	121166609	1578	1578	1578	1578	0
317	20240401	140100	121166609	1578	1578	1578	1578	0
318	20240401	140000	121166609	1578	1578	1578	1578	631
319	20240401	135900	120170891	1580	1580	1580	1580	0
320	20240401	135800	120170891	1580	1580	1580	1580	0
321	20240401	135700	120170891	1580	1580	1580	1580	0
322	20240401	135600	120170891	1580	1580	1580	1580	1
323	20240401	135500	120169311	1580	1580	1580	1580	50
324	20240401	135400	120090311	1580	1580	1580	1580	209
325	20240401	135300	119760091	1580	1580	1580	1580	36
326	20240401	135200	119703211	1584	1584	1584	1584	0
327	20240401	135100	119703211	1584	1584	1584	1584	0
328	20240401	135000	119703211	1584	1584	1584	1584	0
329	20240401	134900	119703211	1584	1584	1584	1584	0
330	20240401	134800	119703211	1584	1584	1584	1584	0
331	20240401	134700	119703211	1584	1584	1584	1584	0
332	20240401	134600	119703211	1584	1584	1584	1584	0
333	20240401	134500	119703211	1584	1584	1584	1584	0
334	20240401	134400	119703211	1584	1584	1584	1584	0
335	20240401	134300	119703211	1584	1584	1584	1584	0
336	20240401	134200	119703211	1584	1584	1584	1584	0
337	20240401	134100	119703211	1584	1584	1584	1584	130
338	20240401	134000	119497291	1584	1584	1584	1584	15
339	20240401	133900	119473531	1584	1584	1584	1584	0
340	20240401	133800	119473531	1584	1584	1584	1584	0
341	20240401	133700	119473531	1584	1584	1584	1584	14
342	20240401	133600	119451355	1584	1584	1584	1584	0
343	20240401	133500	119451355	1584	1584	1584	1584	0
344	20240401	133400	119451355	1584	1584	1584	1584	0
345	20240401	133300	119451355	1584	1584	1584	1584	0
346	20240401	133200	119451355	1584	1584	1584	1584	0
347	20240401	133100	119451355	1584	1584	1584	1584	2
348	20240401	133000	119448187	1578	1578	1578	1578	3
349	20240401	132900	119443453	1584	1583	1584	1579	2027
350	20240401	132800	116238235	1583	1583	1583	1583	1
351	20240401	132700	116236652	1579	1579	1579	1579	930
352	20240401	132600	114768182	1585	1585	1585	1585	0
353	20240401	132500	114768182	1585	1580	1585	1580	10
354	20240401	132400	114752377	1580	1580	1580	1580	991
355	20240401	132300	113186597	1581	1581	1581	1581	0
356	20240401	132200	113186597	1581	1581	1581	1581	588
357	20240401	132100	112256969	1586	1586	1586	1586	0
358	20240401	132000	112256969	1586	1586	1586	1586	0
359	20240401	131900	112256969	1586	1585	1586	1580	485
360	20240401	131800	111490190	1588	1588	1588	1588	0
361	20240401	131700	111490190	1588	1588	1588	1588	30
362	20240401	131600	111442550	1588	1588	1588	1588	13
363	20240401	131500	111421906	1588	1588	1588	1588	140
364	20240401	131400	111199586	1588	1587	1588	1587	300
365	20240401	131300	110723286	1588	1588	1588	1588	150
366	20240401	131200	110485086	1588	1588	1588	1580	617
367	20240401	131100	109509464	1588	1585	1588	1585	9
368	20240401	131000	109495193	1588	1585	1588	1585	702
369	20240401	130900	108382517	1585	1580	1585	1580	4134
370	20240401	130800	101842056	1582	1582	1582	1582	0
371	20240401	130700	101842056	1582	1582	1582	1582	0
372	20240401	130600	101842056	1582	1580	1582	1580	201
373	20240401	130500	101524474	1579	1579	1579	1579	1
374	20240401	130400	101522895	1580	1579	1580	1579	143
375	20240401	130300	101297097	1577	1577	1577	1577	467
376	20240401	130200	100560638	1577	1577	1577	1577	0
377	20240401	130100	100560638	1577	1577	1577	1577	1
378	20240401	130000	100559061	1582	1582	1582	1582	0
379	20240401	125900	100559061	1582	1582	1582	1582	150
380	20240401	125800	100321761	1582	1581	1582	1581	835
381	20240401	125700	99001018	1582	1582	1582	1582	0
382	20240401	125600	99001018	1582	1582	1582	1582	0
383	20240401	125500	99001018	1582	1582	1582	1582	0
384	20240401	125400	99001018	1582	1582	1582	1582	0
385	20240401	125300	99001018	1582	1582	1582	1582	0
386	20240401	125200	99001018	1582	1582	1582	1582	10
387	20240401	125100	98985198	1573	1573	1573	1573	50
388	20240401	125000	98906548	1582	1582	1582	1582	0
389	20240401	124900	98906548	1582	1582	1582	1582	0
390	20240401	124800	98906548	1582	1568	1582	1568	12
391	20240401	124700	98887624	1582	1579	1582	1579	16087
392	20240401	124600	73472360	1575	1577	1577	1575	1312
393	20240401	124500	71405940	1580	1575	1580	1575	58
394	20240401	124400	71314475	1575	1564	1575	1564	6680
395	20240401	124300	60825781	1564	1562	1564	1562	201
396	20240401	124200	60511817	1562	1562	1562	1562	600
397	20240401	124100	59574617	1561	1561	1561	1561	1013
398	20240401	124000	57993324	1560	1560	1560	1560	1250
399	20240401	123900	56043324	1560	1560	1560	1560	0
400	20240401	123800	56043324	1560	1560	1560	1560	0
401	20240401	123700	56043324	1560	1560	1560	1560	0
402	20240401	123600	56043324	1560	1560	1560	1560	98
403	20240401	123500	55890444	1560	1559	1560	1559	711
404	20240401	123400	54781985	1559	1559	1559	1559	1
405	20240401	123300	54780426	1558	1555	1558	1555	6156
406	20240401	123200	45195770	1555	1555	1555	1555	2109
407	20240401	123100	41916275	1555	1555	1555	1555	0
408	20240401	123000	41916275	1555	1555	1555	1555	908
409	20240401	122900	40504335	1555	1554	1555	1554	2081
410	20240401	122800	37270411	1554	1554	1554	1554	0
411	20240401	122700	37270411	1554	1554	1554	1554	0
412	20240401	122600	37270411	1554	1554	1554	1554	5
413	20240401	122500	37262641	1554	1554	1554	1554	0
414	20240401	122400	37262641	1554	1554	1554	1554	0
415	20240401	122300	37262641	1554	1554	1554	1554	0
416	20240401	122200	37262641	1554	1554	1554	1554	0
417	20240401	122100	37262641	1554	1554	1554	1554	0
418	20240401	122000	37262641	1554	1554	1554	1554	2
419	20240401	121900	37259533	1553	1553	1553	1553	0
420	20240401	121800	37259533	1553	1553	1553	1553	0
421	20240401	121700	37259533	1553	1553	1553	1553	649
422	20240401	121600	36251636	1553	1553	1553	1553	100
423	20240401	121500	36096336	1554	1554	1554	1554	0
424	20240401	121400	36096336	1554	1554	1554	1554	0
425	20240401	121300	36096336	1554	1554	1554	1554	0
426	20240401	121200	36096336	1554	1554	1554	1554	0
427	20240401	121100	36096336	1554	1554	1554	1554	1
428	20240401	121000	36094782	1554	1553	1554	1553	1068
429	20240401	120900	34436177	1553	1553	1553	1553	0
430	20240401	120800	34436177	1553	1553	1553	1553	0
431	20240401	120700	34436177	1553	1553	1553	1553	0
432	20240401	120600	34436177	1553	1553	1553	1553	0
433	20240401	120500	34436177	1553	1553	1553	1553	0
434	20240401	120400	34436177	1553	1553	1553	1553	135
435	20240401	120300	34226522	1552	1552	1552	1552	509
436	20240401	120200	33436554	1552	1552	1552	1552	0
437	20240401	120100	33436554	1552	1552	1552	1552	0
438	20240401	120000	33436554	1552	1552	1552	1552	0
439	20240401	115900	33436554	1552	1552	1552	1552	0
440	20240401	115800	33436554	1552	1552	1552	1552	0
441	20240401	115700	33436554	1552	1552	1552	1552	1
442	20240401	115600	33435002	1553	1553	1553	1553	0
443	20240401	115500	33435002	1553	1553	1553	1553	0
444	20240401	115400	33435002	1553	1553	1553	1553	0
445	20240401	115300	33435002	1553	1553	1553	1553	0
446	20240401	115200	33435002	1553	1553	1553	1553	0
447	20240401	115100	33435002	1553	1553	1553	1553	0
448	20240401	115000	33435002	1553	1553	1553	1553	0
449	20240401	114900	33435002	1553	1553	1553	1553	0
450	20240401	114800	33435002	1553	1553	1553	1553	0
451	20240401	114700	33435002	1553	1553	1553	1553	0
452	20240401	114600	33435002	1553	1553	1553	1553	0
453	20240401	114500	33435002	1553	1553	1553	1553	0
454	20240401	114400	33435002	1553	1553	1553	1553	0
455	20240401	114300	33435002	1553	1553	1553	1553	0
456	20240401	114200	33435002	1553	1553	1553	1553	0
457	20240401	114100	33435002	1553	1553	1553	1553	0
458	20240401	114000	33435002	1553	1553	1553	1553	0
459	20240401	113900	33435002	1553	1553	1553	1553	2
460	20240401	113800	33431896	1552	1552	1552	1552	0
461	20240401	113700	33431896	1552	1552	1552	1552	0
462	20240401	113600	33431896	1552	1552	1552	1552	0
463	20240401	113500	33431896	1552	1552	1552	1552	0
464	20240401	113400	33431896	1552	1552	1552	1552	0
465	20240401	113300	33431896	1552	1552	1552	1552	0
466	20240401	113200	33431896	1552	1552	1552	1552	0
467	20240401	113100	33431896	1552	1552	1552	1552	1000
468	20240401	113000	31879896	1552	1550	1552	1550	1500
469	20240401	112900	29552028	1552	1552	1552	1552	0
470	20240401	112800	29552028	1552	1552	1552	1552	0
471	20240401	112700	29552028	1552	1552	1552	1552	0
472	20240401	112600	29552028	1552	1552	1552	1552	0
473	20240401	112500	29552028	1552	1552	1552	1552	0
474	20240401	112400	29552028	1552	1552	1552	1552	0
475	20240401	112300	29552028	1552	1552	1552	1552	0
476	20240401	112200	29552028	1552	1552	1552	1552	0
477	20240401	112100	29552028	1552	1552	1552	1552	0
478	20240401	112000	29552028	1552	1552	1552	1552	0
479	20240401	111900	29552028	1552	1551	1552	1551	100
480	20240401	111800	29396832	1552	1552	1552	1552	0
481	20240401	111700	29396832	1552	1552	1552	1552	0
482	20240401	111600	29396832	1552	1552	1552	1552	0
483	20240401	111500	29396832	1552	1552	1552	1552	0
484	20240401	111400	29396832	1552	1552	1552	1552	0
485	20240401	111300	29396832	1552	1552	1552	1552	0
486	20240401	111200	29396832	1552	1552	1552	1552	0
487	20240401	111100	29396832	1552	1552	1552	1552	1
488	20240401	111000	29395280	1549	1549	1549	1549	101
489	20240401	110900	29238831	1552	1552	1552	1552	0
490	20240401	110800	29238831	1552	1552	1552	1552	0
491	20240401	110700	29238831	1552	1552	1552	1552	0
492	20240401	110600	29238831	1552	1552	1552	1552	0
493	20240401	110500	29238831	1552	1552	1552	1552	0
494	20240401	110400	29238831	1552	1552	1552	1552	0
495	20240401	110300	29238831	1552	1552	1552	1552	0
496	20240401	110200	29238831	1552	1550	1552	1550	3
497	20240401	110100	29234179	1552	1552	1552	1552	0
498	20240401	110000	29234179	1552	1552	1552	1552	0
499	20240401	105900	29234179	1552	1552	1552	1552	0
500	20240401	105800	29234179	1552	1552	1552	1552	50
501	20240401	105700	29156579	1552	1552	1552	1552	0
502	20240401	105600	29156579	1552	1552	1552	1552	0
503	20240401	105500	29156579	1552	1552	1552	1552	0
504	20240401	105400	29156579	1552	1552	1552	1552	0
505	20240401	105300	29156579	1552	1552	1552	1552	0
506	20240401	105200	29156579	1552	1552	1552	1552	0
507	20240401	105100	29156579	1552	1552	1552	1552	0
508	20240401	105000	29156579	1552	1552	1552	1552	0
509	20240401	104900	29156579	1552	1552	1552	1552	0
510	20240401	104800	29156579	1552	1552	1552	1552	0
511	20240401	104700	29156579	1552	1552	1552	1552	0
512	20240401	104600	29156579	1552	1550	1552	1550	3
513	20240401	104500	29151927	1552	1552	1552	1552	0
514	20240401	104400	29151927	1552	1552	1552	1552	0
515	20240401	104300	29151927	1552	1552	1552	1552	0
516	20240401	104200	29151927	1552	1552	1552	1552	0
517	20240401	104100	29151927	1552	1552	1552	1552	0
518	20240401	104000	29151927	1552	1552	1552	1552	0
519	20240401	103900	29151927	1552	1552	1552	1552	0
520	20240401	103800	29151927	1552	1552	1552	1552	5
521	20240401	103700	29144167	1551	1550	1551	1550	5022
522	20240401	103600	21358634	1550	1550	1550	1550	0
523	20240401	103500	21358634	1550	1550	1550	1550	0
524	20240401	103400	21358634	1550	1550	1550	1550	0
525	20240401	103300	21358634	1550	1550	1550	1550	0
526	20240401	103200	21358634	1550	1550	1550	1550	0
527	20240401	103100	21358634	1550	1550	1550	1550	0
528	20240401	103000	21358634	1550	1550	1550	1550	0
529	20240401	102900	21358634	1550	1550	1550	1550	0
530	20240401	102800	21358634	1550	1550	1550	1550	0
531	20240401	102700	21358634	1550	1550	1550	1550	500
532	20240401	102600	20583634	1550	1550	1550	1550	1
533	20240401	102500	20582084	1549	1549	1549	1549	0
534	20240401	102400	20582084	1549	1550	1550	1549	21
535	20240401	102300	20549554	1550	1550	1550	1550	0
536	20240401	102200	20549554	1550	1550	1550	1550	1
537	20240401	102100	20548004	1549	1549	1549	1549	0
538	20240401	102000	20548004	1549	1549	1549	1549	1
539	20240401	101900	20546455	1551	1551	1551	1551	0
540	20240401	101800	20546455	1551	1551	1551	1551	651
541	20240401	101700	19536754	1551	1551	1551	1551	0
542	20240401	101600	19536754	1551	1551	1551	1551	0
543	20240401	101500	19536754	1551	1551	1551	1551	0
544	20240401	101400	19536754	1551	1548	1551	1548	2
545	20240401	101300	19533655	1551	1551	1551	1551	1
546	20240401	101200	19532104	1551	1551	1551	1551	0
547	20240401	101100	19532104	1551	1551	1551	1551	141
548	20240401	101000	19313413	1551	1551	1551	1551	0
549	20240401	100900	19313413	1551	1551	1551	1551	0
550	20240401	100800	19313413	1551	1551	1551	1551	0
551	20240401	100700	19313413	1551	1551	1551	1551	0
552	20240401	100600	19313413	1551	1551	1551	1551	0
553	20240401	100500	19313413	1551	1551	1551	1551	0
554	20240401	100400	19313413	1551	1551	1551	1551	2
555	20240401	100300	19310311	1551	1551	1551	1551	1
556	20240401	100200	19308760	1551	1551	1551	1551	0
557	20240401	100100	19308760	1551	1550	1551	1550	97
558	20240401	100000	19158409	1551	1551	1551	1551	0
559	20240401	095900	19158409	1551	1551	1551	1551	0
560	20240401	095800	19158409	1551	1551	1551	1551	0
561	20240401	095700	19158409	1551	1551	1551	1551	0
562	20240401	095600	19158409	1551	1551	1551	1551	1
563	20240401	095500	19156858	1551	1551	1551	1551	0
564	20240401	095400	19156858	1551	1551	1551	1551	0
565	20240401	095300	19156858	1551	1551	1551	1551	0
566	20240401	095200	19156858	1551	1551	1551	1551	200
567	20240401	095100	18846658	1551	1551	1551	1551	0
568	20240401	095000	18846658	1551	1551	1551	1551	0
569	20240401	094900	18846658	1551	1551	1551	1551	0
570	20240401	094800	18846658	1551	1551	1551	1551	0
571	20240401	094700	18846658	1551	1551	1551	1551	0
572	20240401	094600	18846658	1551	1551	1551	1551	0
573	20240401	094500	18846658	1551	1544	1551	1544	2501
574	20240401	094400	14985107	1553	1553	1553	1553	0
575	20240401	094300	14985107	1553	1553	1553	1553	1
576	20240401	094200	14983554	1552	1552	1552	1552	0
577	20240401	094100	14983554	1552	1552	1552	1552	3900
578	20240401	094000	8930754	1552	1552	1552	1552	2
579	20240401	093900	8927650	1542	1542	1542	1542	81
580	20240401	093800	8802748	1553	1553	1553	1553	0
581	20240401	093700	8802748	1553	1553	1553	1553	0
582	20240401	093600	8802748	1553	1552	1553	1552	101
583	20240401	093500	8645995	1553	1553	1553	1553	0
584	20240401	093400	8645995	1553	1553	1553	1553	0
585	20240401	093300	8645995	1553	1553	1553	1553	0
586	20240401	093200	8645995	1553	1553	1553	1553	0
587	20240401	093100	8645995	1553	1553	1553	1553	0
588	20240401	093000	8645995	1553	1553	1553	1553	0
589	20240401	092900	8645995	1553	1553	1553	1553	0
590	20240401	092800	8645995	1553	1553	1553	1553	0
591	20240401	092700	8645995	1553	1553	1553	1553	0
592	20240401	092600	8645995	1553	1553	1553	1553	0
593	20240401	092500	8645995	1553	1553	1553	1553	1
594	20240401	092400	8644442	1541	1550	1550	1541	440
595	20240401	092300	7963642	1555	1555	1555	1555	0
596	20240401	092200	7963642	1555	1555	1555	1555	0
597	20240401	092100	7963642	1555	1555	1555	1555	0
598	20240401	092000	7963642	1555	1550	1555	1550	51
599	20240401	091900	7884587	1553	1553	1553	1553	500
600	20240401	091800	7108087	1554	1554	1554	1554	1
601	20240401	091700	7106533	1555	1555	1555	1555	0
602	20240401	091600	7106533	1555	1554	1555	1554	101
603	20240401	091500	6949578	1555	1555	1555	1555	8
604	20240401	091400	6937138	1550	1550	1550	1550	0
605	20240401	091300	6937138	1550	1550	1550	1550	0
606	20240401	091200	6937138	1550	1550	1550	1550	8
607	20240401	091100	6924738	1555	1555	1555	1555	0
608	20240401	091000	6924738	1555	1555	1555	1555	13
609	20240401	090900	6904523	1554	1554	1554	1554	0
610	20240401	090800	6904523	1554	1554	1554	1554	819
611	20240401	090700	5631797	1555	1555	1555	1555	1
612	20240401	090600	5630242	1554	1554	1554	1554	121
613	20240401	090500	5442208	1554	1554	1554	1554	1
614	20240401	090400	5440654	1550	1549	1550	1549	1075
615	20240401	090300	3774978	1549	1549	1550	1549	1519
616	20240401	090200	1422046	1549	1549	1549	1549	1
617	20240401	090100	1420497	1539	1539	1539	1539	491
618	20240401	090000	664848	1539	1539	1539	1539	432