KissMeData/214610/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	201500	266466720	1770	1770	1770	1770	243
3	20240401	201400	266466720	1770	1770	1770	1770	0
4	20240401	201300	266466720	1770	1770	1770	1770	0
5	20240401	201200	266466720	1770	1770	1770	1770	0
6	20240401	201100	266466720	1770	1770	1770	1770	0
7	20240401	201000	266466720	1770	1770	1770	1770	0
8	20240401	200900	266466720	1770	1770	1770	1770	0
9	20240401	200800	266466720	1770	1770	1770	1770	0
10	20240401	200700	266466720	1770	1770	1770	1770	0
11	20240401	200600	266466720	1770	1770	1770	1770	0
12	20240401	200500	266466720	1770	1770	1770	1770	0
13	20240401	200400	266466720	1770	1770	1770	1770	0
14	20240401	200300	266466720	1770	1770	1770	1770	0
15	20240401	200200	266466720	1770	1770	1770	1770	0
16	20240401	200100	266466720	1770	1770	1770	1770	0
17	20240401	200000	266466720	1770	1770	1770	1770	0
18	20240401	195900	266466720	1770	1770	1770	1770	0
19	20240401	195800	266466720	1770	1770	1770	1770	0
20	20240401	195700	266466720	1770	1770	1770	1770	0
21	20240401	195600	266466720	1770	1770	1770	1770	0
22	20240401	195500	266466720	1770	1770	1770	1770	0
23	20240401	195400	266466720	1770	1770	1770	1770	0
24	20240401	195300	266466720	1770	1770	1770	1770	0
25	20240401	195200	266466720	1770	1770	1770	1770	0
26	20240401	195100	266466720	1770	1770	1770	1770	0
27	20240401	195000	266466720	1770	1770	1770	1770	0
28	20240401	194900	266466720	1770	1770	1770	1770	0
29	20240401	194800	266466720	1770	1770	1770	1770	0
30	20240401	194700	266466720	1770	1770	1770	1770	0
31	20240401	194600	266466720	1770	1770	1770	1770	0
32	20240401	194500	266466720	1770	1770	1770	1770	243
33	20240401	194400	266466720	1770	1770	1770	1770	0
34	20240401	194300	266466720	1770	1770	1770	1770	0
35	20240401	194200	266466720	1770	1770	1770	1770	0
36	20240401	194100	266466720	1770	1770	1770	1770	0
37	20240401	194000	266466720	1770	1770	1770	1770	0
38	20240401	193900	266466720	1770	1770	1770	1770	0
39	20240401	193800	266466720	1770	1770	1770	1770	0
40	20240401	193700	266466720	1770	1770	1770	1770	0
41	20240401	193600	266466720	1770	1770	1770	1770	0
42	20240401	193500	266466720	1770	1770	1770	1770	0
43	20240401	193400	266466720	1770	1770	1770	1770	0
44	20240401	193300	266466720	1770	1770	1770	1770	0
45	20240401	193200	266466720	1770	1770	1770	1770	0
46	20240401	193100	266466720	1770	1770	1770	1770	0
47	20240401	193000	266466720	1770	1770	1770	1770	0
48	20240401	192900	266466720	1770	1770	1770	1770	0
49	20240401	192800	266466720	1770	1770	1770	1770	0
50	20240401	192700	266466720	1770	1770	1770	1770	0
51	20240401	192600	266466720	1770	1770	1770	1770	0
52	20240401	192500	266466720	1770	1770	1770	1770	0
53	20240401	192400	266466720	1770	1770	1770	1770	0
54	20240401	192300	266466720	1770	1770	1770	1770	0
55	20240401	192200	266466720	1770	1770	1770	1770	0
56	20240401	192100	266466720	1770	1770	1770	1770	0
57	20240401	192000	266466720	1770	1770	1770	1770	0
58	20240401	191900	266466720	1770	1770	1770	1770	0
59	20240401	191800	266466720	1770	1770	1770	1770	0
60	20240401	191700	266466720	1770	1770	1770	1770	0
61	20240401	191600	266466720	1770	1770	1770	1770	0
62	20240401	191500	266466720	1770	1770	1770	1770	243
63	20240401	191400	266466720	1770	1770	1770	1770	0
64	20240401	191300	266466720	1770	1770	1770	1770	0
65	20240401	191200	266466720	1770	1770	1770	1770	0
66	20240401	191100	266466720	1770	1770	1770	1770	0
67	20240401	191000	266466720	1770	1770	1770	1770	0
68	20240401	190900	266466720	1770	1770	1770	1770	0
69	20240401	190800	266466720	1770	1770	1770	1770	0
70	20240401	190700	266466720	1770	1770	1770	1770	0
71	20240401	190600	266466720	1770	1770	1770	1770	0
72	20240401	190500	266466720	1770	1770	1770	1770	0
73	20240401	190400	266466720	1770	1770	1770	1770	0
74	20240401	190300	266466720	1770	1770	1770	1770	0
75	20240401	190200	266466720	1770	1770	1770	1770	0
76	20240401	190100	266466720	1770	1770	1770	1770	0
77	20240401	190000	266466720	1770	1770	1770	1770	0
78	20240401	185900	266466720	1770	1770	1770	1770	0
79	20240401	185800	266466720	1770	1770	1770	1770	0
80	20240401	185700	266466720	1770	1770	1770	1770	0
81	20240401	185600	266466720	1770	1770	1770	1770	0
82	20240401	185500	266466720	1770	1770	1770	1770	0
83	20240401	185400	266466720	1770	1770	1770	1770	0
84	20240401	185300	266466720	1770	1770	1770	1770	0
85	20240401	185200	266466720	1770	1770	1770	1770	0
86	20240401	185100	266466720	1770	1770	1770	1770	0
87	20240401	185000	266466720	1770	1770	1770	1770	0
88	20240401	184900	266466720	1770	1770	1770	1770	0
89	20240401	184800	266466720	1770	1770	1770	1770	0
90	20240401	184700	266466720	1770	1770	1770	1770	0
91	20240401	184600	266466720	1770	1770	1770	1770	0
92	20240401	184500	266466720	1770	1770	1770	1770	243
93	20240401	184400	266466720	1770	1770	1770	1770	0
94	20240401	184300	266466720	1770	1770	1770	1770	0
95	20240401	184200	266466720	1770	1770	1770	1770	0
96	20240401	184100	266466720	1770	1770	1770	1770	0
97	20240401	184000	266466720	1770	1770	1770	1770	0
98	20240401	183900	266466720	1770	1770	1770	1770	0
99	20240401	183800	266466720	1770	1770	1770	1770	0
100	20240401	183700	266466720	1770	1770	1770	1770	0
101	20240401	183600	266466720	1770	1770	1770	1770	0
102	20240401	183500	266466720	1770	1770	1770	1770	0
103	20240401	183400	266466720	1770	1770	1770	1770	0
104	20240401	183300	266466720	1770	1770	1770	1770	0
105	20240401	183200	266466720	1770	1770	1770	1770	0
106	20240401	183100	266466720	1770	1770	1770	1770	0
107	20240401	183000	266466720	1770	1770	1770	1770	0
108	20240401	182900	266466720	1770	1770	1770	1770	0
109	20240401	182800	266466720	1770	1770	1770	1770	0
110	20240401	182700	266466720	1770	1770	1770	1770	0
111	20240401	182600	266466720	1770	1770	1770	1770	0
112	20240401	182500	266466720	1770	1770	1770	1770	0
113	20240401	182400	266466720	1770	1770	1770	1770	0
114	20240401	182300	266466720	1770	1770	1770	1770	0
115	20240401	182200	266466720	1770	1770	1770	1770	0
116	20240401	182100	266466720	1770	1770	1770	1770	0
117	20240401	182000	266466720	1770	1770	1770	1770	0
118	20240401	181900	266466720	1770	1770	1770	1770	0
119	20240401	181800	266466720	1770	1770	1770	1770	0
120	20240401	181700	266466720	1770	1770	1770	1770	0
121	20240401	181600	266466720	1770	1770	1770	1770	0
122	20240401	181500	266466720	1770	1770	1770	1770	243
123	20240401	181400	266466720	1770	1770	1770	1770	0
124	20240401	181300	266466720	1770	1770	1770	1770	0
125	20240401	181200	266466720	1770	1770	1770	1770	0
126	20240401	181100	266466720	1770	1770	1770	1770	0
127	20240401	181000	266466720	1770	1770	1770	1770	0
128	20240401	180900	266466720	1770	1770	1770	1770	0
129	20240401	180800	266466720	1770	1770	1770	1770	0
130	20240401	180700	266466720	1770	1770	1770	1770	0
131	20240401	180600	266466720	1770	1770	1770	1770	0
132	20240401	180500	266466720	1770	1770	1770	1770	0
133	20240401	180400	266466720	1770	1770	1770	1770	0
134	20240401	180300	266466720	1770	1770	1770	1770	0
135	20240401	180200	266466720	1770	1770	1770	1770	0
136	20240401	180100	266466720	1770	1770	1770	1770	0
137	20240401	180000	266466720	1770	1770	1770	1770	0
138	20240401	175900	266466720	1770	1770	1770	1770	0
139	20240401	175800	266466720	1770	1770	1770	1770	0
140	20240401	175700	266466720	1770	1770	1770	1770	0
141	20240401	175600	266466720	1770	1770	1770	1770	0
142	20240401	175500	266466720	1770	1770	1770	1770	0
143	20240401	175400	266466720	1770	1770	1770	1770	0
144	20240401	175300	266466720	1770	1770	1770	1770	0
145	20240401	175200	266466720	1770	1770	1770	1770	0
146	20240401	175100	266466720	1770	1770	1770	1770	0
147	20240401	175000	266466720	1770	1770	1770	1770	0
148	20240401	174900	266466720	1770	1770	1770	1770	0
149	20240401	174800	266466720	1770	1770	1770	1770	0
150	20240401	174700	266466720	1770	1770	1770	1770	0
151	20240401	174600	266466720	1770	1770	1770	1770	0
152	20240401	174500	266466720	1770	1770	1770	1770	243
153	20240401	174400	266466720	1770	1770	1770	1770	0
154	20240401	174300	266466720	1770	1770	1770	1770	0
155	20240401	174200	266466720	1770	1770	1770	1770	0
156	20240401	174100	266466720	1770	1770	1770	1770	0
157	20240401	174000	266466720	1770	1770	1770	1770	0
158	20240401	173900	266466720	1770	1770	1770	1770	0
159	20240401	173800	266466720	1770	1770	1770	1770	0
160	20240401	173700	266466720	1770	1770	1770	1770	0
161	20240401	173600	266466720	1770	1770	1770	1770	0
162	20240401	173500	266466720	1770	1770	1770	1770	0
163	20240401	173400	266466720	1770	1770	1770	1770	0
164	20240401	173300	266466720	1770	1770	1770	1770	0
165	20240401	173200	266466720	1770	1770	1770	1770	0
166	20240401	173100	266466720	1770	1770	1770	1770	0
167	20240401	173000	266466720	1770	1770	1770	1770	0
168	20240401	172900	266466720	1770	1770	1770	1770	0
169	20240401	172800	266466720	1770	1770	1770	1770	0
170	20240401	172700	266466720	1770	1770	1770	1770	0
171	20240401	172600	266466720	1770	1770	1770	1770	0
172	20240401	172500	266466720	1770	1770	1770	1770	0
173	20240401	172400	266466720	1770	1770	1770	1770	0
174	20240401	172300	266466720	1770	1770	1770	1770	0
175	20240401	172200	266466720	1770	1770	1770	1770	0
176	20240401	172100	266466720	1770	1770	1770	1770	0
177	20240401	172000	266466720	1770	1770	1770	1770	0
178	20240401	171900	266466720	1770	1770	1770	1770	0
179	20240401	171800	266466720	1770	1770	1770	1770	0
180	20240401	171700	266466720	1770	1770	1770	1770	0
181	20240401	171600	266466720	1770	1770	1770	1770	0
182	20240401	171500	266466720	1770	1770	1770	1770	243
183	20240401	171400	266466720	1770	1770	1770	1770	0
184	20240401	171300	266466720	1770	1770	1770	1770	0
185	20240401	171200	266466720	1770	1770	1770	1770	0
186	20240401	171100	266466720	1770	1770	1770	1770	0
187	20240401	171000	266466720	1770	1770	1770	1770	0
188	20240401	170900	266466720	1770	1770	1770	1770	0
189	20240401	170800	266466720	1770	1770	1770	1770	0
190	20240401	170700	266466720	1770	1770	1770	1770	0
191	20240401	170600	266466720	1770	1770	1770	1770	0
192	20240401	170500	266466720	1770	1770	1770	1770	0
193	20240401	170400	266466720	1770	1770	1770	1770	0
194	20240401	170300	266466720	1770	1770	1770	1770	0
195	20240401	170200	266466720	1770	1770	1770	1770	0
196	20240401	170100	266466720	1770	1770	1770	1770	0
197	20240401	170000	266466720	1770	1770	1770	1770	0
198	20240401	165900	266466720	1770	1770	1770	1770	0
199	20240401	165800	266466720	1770	1770	1770	1770	0
200	20240401	165700	266466720	1770	1770	1770	1770	0
201	20240401	165600	266466720	1770	1770	1770	1770	0
202	20240401	165500	266466720	1770	1770	1770	1770	0
203	20240401	165400	266466720	1770	1770	1770	1770	0
204	20240401	165300	266466720	1770	1770	1770	1770	0
205	20240401	165200	266466720	1770	1770	1770	1770	0
206	20240401	165100	266466720	1770	1770	1770	1770	0
207	20240401	165000	266466720	1770	1770	1770	1770	0
208	20240401	164900	266466720	1770	1770	1770	1770	0
209	20240401	164800	266466720	1770	1770	1770	1770	0
210	20240401	164700	266466720	1770	1770	1770	1770	0
211	20240401	164600	266466720	1770	1770	1770	1770	0
212	20240401	164500	266466720	1770	1770	1770	1770	243
213	20240401	164400	266466720	1770	1770	1770	1770	0
214	20240401	164300	266466720	1770	1770	1770	1770	0
215	20240401	164200	266466720	1770	1770	1770	1770	0
216	20240401	164100	266466720	1770	1770	1770	1770	0
217	20240401	164000	266466720	1770	1770	1770	1770	0
218	20240401	163900	266466720	1770	1770	1770	1770	0
219	20240401	163800	266466720	1770	1770	1770	1770	0
220	20240401	163700	266466720	1770	1770	1770	1770	0
221	20240401	163600	266466720	1770	1770	1770	1770	0
222	20240401	163500	266466720	1770	1770	1770	1770	0
223	20240401	163400	266466720	1770	1770	1770	1770	0
224	20240401	163300	266466720	1770	1770	1770	1770	0
225	20240401	163200	266466720	1770	1770	1770	1770	0
226	20240401	163100	266466720	1770	1770	1770	1770	0
227	20240401	163000	266466720	1770	1770	1770	1770	0
228	20240401	162900	266466720	1770	1770	1770	1770	0
229	20240401	162800	266466720	1770	1770	1770	1770	0
230	20240401	162700	266466720	1770	1770	1770	1770	0
231	20240401	162600	266466720	1770	1770	1770	1770	0
232	20240401	162500	266466720	1770	1770	1770	1770	0
233	20240401	162400	266466720	1770	1770	1770	1770	0
234	20240401	162300	266466720	1770	1770	1770	1770	0
235	20240401	162200	266466720	1770	1770	1770	1770	0
236	20240401	162100	266466720	1770	1770	1770	1770	0
237	20240401	162000	266466720	1770	1770	1770	1770	0
238	20240401	161900	266466720	1770	1770	1770	1770	0
239	20240401	161800	266466720	1770	1770	1770	1770	0
240	20240401	161700	266466720	1770	1770	1770	1770	0
241	20240401	161600	266466720	1770	1770	1770	1770	0
242	20240401	161500	266466720	1770	1770	1770	1770	243
243	20240401	161400	266466720	1770	1770	1770	1770	0
244	20240401	161300	266466720	1770	1770	1770	1770	0
245	20240401	161200	266466720	1770	1770	1770	1770	0
246	20240401	161100	266466720	1770	1770	1770	1770	0
247	20240401	161000	266466720	1770	1770	1770	1770	0
248	20240401	160900	266466720	1770	1770	1770	1770	0
249	20240401	160800	266466720	1770	1770	1770	1770	0
250	20240401	160700	266466720	1770	1770	1770	1770	0
251	20240401	160600	266466720	1770	1770	1770	1770	0
252	20240401	160500	266466720	1770	1770	1770	1770	0
253	20240401	160400	266466720	1770	1770	1770	1770	0
254	20240401	160300	266466720	1770	1770	1770	1770	0
255	20240401	160200	266466720	1770	1770	1770	1770	0
256	20240401	160100	266466720	1770	1770	1770	1770	0
257	20240401	160000	266466720	1770	1770	1770	1770	0
258	20240401	155900	266466720	1770	1770	1770	1770	0
259	20240401	155800	266466720	1770	1770	1770	1770	0
260	20240401	155700	266466720	1770	1770	1770	1770	0
261	20240401	155600	266466720	1770	1770	1770	1770	0
262	20240401	155500	266466720	1770	1770	1770	1770	0
263	20240401	155400	266466720	1770	1770	1770	1770	0
264	20240401	155300	266466720	1770	1770	1770	1770	0
265	20240401	155200	266466720	1770	1770	1770	1770	0
266	20240401	155100	266466720	1770	1770	1770	1770	0
267	20240401	155000	266466720	1770	1770	1770	1770	0
268	20240401	154900	266466720	1770	1770	1770	1770	0
269	20240401	154800	266466720	1770	1770	1770	1770	0
270	20240401	154700	266466720	1770	1770	1770	1770	0
271	20240401	154600	266466720	1770	1770	1770	1770	0
272	20240401	154500	266466720	1770	1770	1770	1770	243
273	20240401	154400	266466720	1770	1770	1770	1770	0
274	20240401	154300	266466720	1770	1770	1770	1770	0
275	20240401	154200	266466720	1770	1770	1770	1770	0
276	20240401	154100	266466720	1770	1770	1770	1770	0
277	20240401	154000	266466720	1770	1770	1770	1770	0
278	20240401	153900	266466720	1770	1770	1770	1770	0
279	20240401	153800	266466720	1770	1770	1770	1770	0
280	20240401	153700	266466720	1770	1770	1770	1770	0
281	20240401	153600	266466720	1770	1770	1770	1770	0
282	20240401	153500	266466720	1770	1770	1770	1770	0
283	20240401	153400	266466720	1770	1770	1770	1770	0
284	20240401	153300	266466720	1770	1770	1770	1770	0
285	20240401	153200	266466720	1770	1770	1770	1770	0
286	20240401	153100	266466720	1770	1770	1770	1770	0
287	20240401	153000	266466720	1770	1770	1770	1770	243
288	20240401	152900	266036610	1770	1770	1770	1770	0
289	20240401	152800	266036610	1770	1770	1770	1770	0
290	20240401	152700	266036610	1770	1770	1770	1770	0
291	20240401	152600	266036610	1770	1770	1770	1770	0
292	20240401	152500	266036610	1770	1770	1770	1770	0
293	20240401	152400	266036610	1770	1770	1770	1770	0
294	20240401	152300	266036610	1770	1770	1770	1770	0
295	20240401	152200	266036610	1770	1770	1770	1770	0
296	20240401	152100	266036610	1770	1770	1770	1770	0
297	20240401	152000	266036610	1770	1770	1770	1770	0
298	20240401	151900	266036610	1770	1770	1771	1770	418
299	20240401	151800	265296658	1761	1770	1770	1761	879
300	20240401	151700	263746989	1770	1770	1770	1770	30
301	20240401	151600	263693889	1771	1771	1771	1771	61
302	20240401	151500	263585858	1771	1770	1771	1770	4
303	20240401	151400	263578777	1770	1768	1770	1768	82
304	20240401	151300	263433727	1768	1768	1768	1768	0
305	20240401	151200	263433727	1768	1768	1768	1768	0
306	20240401	151100	263433727	1768	1768	1768	1768	4
307	20240401	151000	263426655	1768	1768	1768	1768	422
308	20240401	150900	262680559	1768	1768	1768	1768	100
309	20240401	150800	262503759	1768	1768	1768	1768	50
310	20240401	150700	262415359	1768	1768	1768	1768	313
311	20240401	150600	261861975	1768	1768	1768	1768	14
312	20240401	150500	261837223	1768	1768	1768	1768	0
313	20240401	150400	261837223	1768	1768	1768	1768	0
314	20240401	150300	261837223	1768	1768	1768	1768	0
315	20240401	150200	261837223	1768	1768	1768	1768	22
316	20240401	150100	261798327	1768	1767	1768	1767	31
317	20240401	150000	261743548	1767	1767	1767	1767	1
318	20240401	145900	261741781	1766	1766	1766	1766	674
319	20240401	145800	260551497	1766	1766	1766	1766	50
320	20240401	145700	260463197	1766	1766	1766	1766	0
321	20240401	145600	260463197	1766	1766	1766	1766	0
322	20240401	145500	260463197	1766	1766	1766	1766	0
323	20240401	145400	260463197	1766	1766	1766	1766	5
324	20240401	145300	260454367	1766	1766	1766	1766	30
325	20240401	145200	260401387	1767	1768	1768	1767	153
326	20240401	145100	260131035	1768	1768	1768	1768	402
327	20240401	145000	259420299	1760	1760	1760	1760	100
328	20240401	144900	259244299	1760	1771	1771	1760	1201
329	20240401	144800	257130168	1760	1760	1760	1760	0
330	20240401	144700	257130168	1760	1760	1760	1760	0
331	20240401	144600	257130168	1760	1772	1772	1760	2431
332	20240401	144500	252840391	1768	1772	1772	1768	942
333	20240401	144400	251173814	1773	1773	1773	1773	107
334	20240401	144300	250984103	1774	1774	1774	1774	0
335	20240401	144200	250984103	1774	1774	1774	1774	0
336	20240401	144100	250984103	1774	1774	1774	1774	0
337	20240401	144000	250984103	1774	1774	1774	1774	0
338	20240401	143900	250984103	1774	1774	1774	1774	1
339	20240401	143800	250982329	1775	1773	1775	1773	2
340	20240401	143700	250978781	1773	1773	1773	1773	0
341	20240401	143600	250978781	1773	1773	1774	1773	2399
342	20240401	143500	246724254	1773	1772	1773	1772	377
343	20240401	143400	246056209	1773	1773	1773	1773	0
344	20240401	143300	246056209	1773	1773	1773	1773	7
345	20240401	143200	246043798	1773	1773	1773	1773	3
346	20240401	143100	246038479	1773	1773	1773	1773	0
347	20240401	143000	246038479	1773	1773	1773	1773	0
348	20240401	142900	246038479	1773	1773	1773	1773	0
349	20240401	142800	246038479	1773	1773	1773	1773	0
350	20240401	142700	246038479	1773	1773	1773	1773	0
351	20240401	142600	246038479	1773	1767	1773	1767	2
352	20240401	142500	246034939	1773	1773	1773	1773	301
353	20240401	142400	245501266	1773	1773	1773	1773	0
354	20240401	142300	245501266	1773	1773	1773	1773	0
355	20240401	142200	245501266	1773	1773	1773	1773	0
356	20240401	142100	245501266	1773	1773	1773	1773	0
357	20240401	142000	245501266	1773	1773	1773	1773	0
358	20240401	141900	245501266	1773	1773	1773	1773	0
359	20240401	141800	245501266	1773	1773	1773	1773	0
360	20240401	141700	245501266	1773	1773	1773	1773	0
361	20240401	141600	245501266	1773	1770	1773	1770	20
362	20240401	141500	245465815	1771	1771	1771	1771	46
363	20240401	141400	245384349	1771	1771	1771	1771	10
364	20240401	141300	245366639	1771	1771	1771	1771	1027
365	20240401	141200	243547822	1771	1771	1771	1771	0
366	20240401	141100	243547822	1771	1771	1771	1771	0
367	20240401	141000	243547822	1771	1771	1771	1771	0
368	20240401	140900	243547822	1771	1771	1771	1771	0
369	20240401	140800	243547822	1771	1771	1771	1771	0
370	20240401	140700	243547822	1771	1771	1771	1771	0
371	20240401	140600	243547822	1771	1771	1771	1771	0
372	20240401	140500	243547822	1771	1771	1771	1771	0
373	20240401	140400	243547822	1771	1771	1771	1771	0
374	20240401	140300	243547822	1771	1771	1771	1771	0
375	20240401	140200	243547822	1771	1770	1771	1770	3000
376	20240401	140100	238234825	1770	1770	1770	1770	0
377	20240401	140000	238234825	1770	1770	1770	1770	0
378	20240401	135900	238234825	1770	1770	1770	1770	0
379	20240401	135800	238234825	1770	1770	1770	1770	9
380	20240401	135700	238218895	1771	1771	1771	1771	0
381	20240401	135600	238218895	1771	1771	1771	1771	0
382	20240401	135500	238218895	1771	1771	1771	1771	4
383	20240401	135400	238211811	1771	1771	1771	1771	1
384	20240401	135300	238210040	1765	1765	1765	1765	180
385	20240401	135200	237892340	1774	1774	1774	1774	0
386	20240401	135100	237892340	1774	1774	1774	1774	0
387	20240401	135000	237892340	1774	1774	1774	1774	0
388	20240401	134900	237892340	1774	1774	1774	1774	0
389	20240401	134800	237892340	1774	1774	1774	1774	0
390	20240401	134700	237892340	1774	1774	1774	1774	0
391	20240401	134600	237892340	1774	1774	1774	1774	1
392	20240401	134500	237890566	1764	1774	1774	1764	7
393	20240401	134400	237878188	1774	1774	1774	1774	1
394	20240401	134300	237876414	1775	1775	1775	1775	0
395	20240401	134200	237876414	1775	1775	1775	1775	300
396	20240401	134100	237343914	1775	1775	1775	1775	1049
397	20240401	134000	235481939	1775	1775	1775	1775	100
398	20240401	133900	235304439	1775	1775	1775	1775	0
399	20240401	133800	235304439	1775	1775	1775	1775	0
400	20240401	133700	235304439	1775	1775	1775	1775	845
401	20240401	133600	233804564	1775	1775	1775	1775	6
402	20240401	133500	233793914	1775	1775	1775	1775	361
403	20240401	133400	233153139	1775	1775	1775	1775	0
404	20240401	133300	233153139	1775	1775	1775	1775	14
405	20240401	133200	233128289	1777	1777	1777	1777	0
406	20240401	133100	233128289	1777	1777	1777	1777	4
407	20240401	133000	233121181	1778	1774	1778	1760	5544
408	20240401	132900	223347660	1774	1774	1774	1774	0
409	20240401	132800	223347660	1774	1774	1774	1774	0
410	20240401	132700	223347660	1774	1774	1774	1774	0
411	20240401	132600	223347660	1774	1774	1774	1774	204
412	20240401	132500	222985764	1774	1774	1774	1774	2
413	20240401	132400	222982216	1774	1774	1774	1774	1
414	20240401	132300	222980442	1774	1774	1774	1774	1
415	20240401	132200	222978668	1774	1774	1774	1774	1
416	20240401	132100	222976894	1774	1774	1774	1774	0
417	20240401	132000	222976894	1774	1774	1774	1774	60
418	20240401	131900	222870454	1769	1769	1769	1769	0
419	20240401	131800	222870454	1769	1769	1769	1769	0
420	20240401	131700	222870454	1769	1769	1769	1769	505
421	20240401	131600	221977109	1769	1769	1769	1769	341
422	20240401	131500	221373880	1774	1774	1774	1774	0
423	20240401	131400	221373880	1774	1774	1774	1774	2000
424	20240401	131300	217825880	1774	1774	1774	1774	0
425	20240401	131200	217825880	1774	1774	1774	1774	0
426	20240401	131100	217825880	1774	1774	1774	1774	1
427	20240401	131000	217824106	1774	1774	1774	1774	0
428	20240401	130900	217824106	1774	1774	1774	1774	0
429	20240401	130800	217824106	1774	1774	1774	1774	1
430	20240401	130700	217822332	1774	1774	1774	1774	0
431	20240401	130600	217822332	1774	1774	1774	1774	4
432	20240401	130500	217815236	1773	1773	1773	1773	0
433	20240401	130400	217815236	1773	1773	1773	1773	0
434	20240401	130300	217815236	1773	1774	1774	1773	9
435	20240401	130200	217799275	1774	1774	1774	1774	0
436	20240401	130100	217799275	1774	1774	1774	1774	2
437	20240401	130000	217795727	1774	1774	1774	1774	2
438	20240401	125900	217792179	1770	1770	1770	1770	59
439	20240401	125800	217687749	1769	1769	1769	1769	0
440	20240401	125700	217687749	1769	1769	1769	1769	0
441	20240401	125600	217687749	1769	1770	1770	1769	280
442	20240401	125500	217192378	1774	1770	1774	1770	500
443	20240401	125400	216307350	1770	1770	1770	1770	0
444	20240401	125300	216307350	1770	1774	1774	1770	828
445	20240401	125200	214841037	1774	1774	1774	1774	0
446	20240401	125100	214841037	1774	1774	1774	1774	50
447	20240401	125000	214752337	1777	1778	1778	1777	1622
448	20240401	124900	211869422	1779	1779	1779	1779	1
449	20240401	124800	211867643	1778	1778	1778	1778	0
450	20240401	124700	211867643	1778	1778	1778	1778	0
451	20240401	124600	211867643	1778	1778	1778	1778	0
452	20240401	124500	211867643	1778	1778	1778	1778	0
453	20240401	124400	211867643	1778	1778	1778	1778	0
454	20240401	124300	211867643	1778	1779	1779	1778	103
455	20240401	124200	211684409	1779	1779	1779	1779	0
456	20240401	124100	211684409	1779	1779	1779	1779	27
457	20240401	124000	211636376	1782	1782	1782	1782	1
458	20240401	123900	211634594	1782	1782	1782	1782	17
459	20240401	123800	211604300	1778	1781	1781	1778	1009
460	20240401	123700	209810238	1781	1779	1781	1779	54
461	20240401	123600	209714170	1778	1778	1778	1778	0
462	20240401	123500	209714170	1778	1778	1778	1778	145
463	20240401	123400	209456360	1778	1777	1778	1777	41
464	20240401	123300	209383463	1777	1777	1777	1777	10
465	20240401	123200	209365693	1778	1777	1778	1777	200
466	20240401	123100	209010274	1778	1778	1778	1778	1
467	20240401	123000	209008496	1778	1778	1778	1778	7
468	20240401	122900	208996050	1774	1774	1774	1774	0
469	20240401	122800	208996050	1774	1774	1774	1774	0
470	20240401	122700	208996050	1774	1774	1774	1774	0
471	20240401	122600	208996050	1774	1776	1776	1774	474
472	20240401	122500	208155029	1779	1779	1779	1779	100
473	20240401	122400	207977129	1779	1779	1779	1779	0
474	20240401	122300	207977129	1779	1779	1779	1779	0
475	20240401	122200	207977129	1779	1779	1779	1779	59
476	20240401	122100	207872168	1779	1779	1779	1779	0
477	20240401	122000	207872168	1779	1779	1779	1779	0
478	20240401	121900	207872168	1779	1779	1779	1779	250
479	20240401	121800	207427418	1779	1779	1779	1779	0
480	20240401	121700	207427418	1779	1780	1780	1779	26
481	20240401	121600	207381161	1779	1780	1780	1779	5145
482	20240401	121500	198227748	1780	1780	1780	1780	224
483	20240401	121400	197829028	1780	1779	1780	1779	745
484	20240401	121300	196503264	1779	1779	1779	1779	0
485	20240401	121200	196503264	1779	1779	1779	1779	0
486	20240401	121100	196503264	1779	1779	1779	1779	0
487	20240401	121000	196503264	1779	1779	1779	1779	5
488	20240401	120900	196494369	1779	1776	1779	1774	605
489	20240401	120800	195420098	1778	1778	1778	1778	0
490	20240401	120700	195420098	1778	1777	1778	1777	116
491	20240401	120600	195213951	1777	1777	1777	1777	1
492	20240401	120500	195212174	1777	1777	1777	1777	652
493	20240401	120400	194053570	1777	1777	1777	1777	34
494	20240401	120300	193993152	1776	1776	1776	1776	22
495	20240401	120200	193954080	1776	1776	1776	1776	299
496	20240401	120100	193423056	1776	1776	1776	1776	5
497	20240401	120000	193414176	1776	1776	1776	1776	60
498	20240401	115900	193307616	1777	1777	1777	1777	40
499	20240401	115800	193236536	1775	1775	1775	1775	0
500	20240401	115700	193236536	1775	1776	1776	1775	624
501	20240401	115600	192128923	1776	1778	1778	1776	90
502	20240401	115500	191969019	1778	1778	1778	1778	10
503	20240401	115400	191951239	1779	1779	1779	1779	85
504	20240401	115300	191800024	1779	1779	1779	1779	0
505	20240401	115200	191800024	1779	1779	1779	1779	602
506	20240401	115100	190729066	1779	1779	1779	1779	1
507	20240401	115000	190727287	1779	1779	1779	1779	50
508	20240401	114900	190638337	1776	1776	1776	1776	0
509	20240401	114800	190638337	1776	1778	1778	1776	2403
510	20240401	114700	186367284	1783	1783	1783	1783	0
511	20240401	114600	186367284	1783	1778	1783	1778	335
512	20240401	114500	185771619	1778	1779	1779	1778	861
513	20240401	114400	184240661	1780	1784	1784	1780	2326
514	20240401	114300	180099261	1784	1783	1786	1783	1526
515	20240401	114200	177375762	1783	1783	1783	1783	1
516	20240401	114100	177373979	1784	1783	1784	1783	15
517	20240401	114000	177347223	1783	1781	1783	1781	1157
518	20240401	113900	175284816	1781	1781	1781	1781	0
519	20240401	113800	175284816	1781	1781	1781	1781	0
520	20240401	113700	175284816	1781	1780	1781	1780	101
521	20240401	113600	175104936	1780	1780	1780	1780	0
522	20240401	113500	175104936	1780	1780	1780	1780	0
523	20240401	113400	175104936	1780	1780	1780	1780	5
524	20240401	113300	175096036	1780	1778	1780	1778	1522
525	20240401	113200	172389438	1777	1777	1777	1777	48
526	20240401	113100	172304142	1777	1779	1779	1777	1134
527	20240401	113000	170287778	1778	1778	1778	1778	0
528	20240401	112900	170287778	1778	1778	1778	1778	3
529	20240401	112800	170282444	1781	1781	1781	1781	10
530	20240401	112700	170264634	1781	1781	1781	1781	81
531	20240401	112600	170120373	1781	1781	1781	1781	370
532	20240401	112500	169461403	1781	1781	1781	1781	61
533	20240401	112400	169352762	1781	1777	1781	1777	40
534	20240401	112300	169281678	1782	1779	1782	1779	1136
535	20240401	112200	167259439	1778	1777	1778	1777	113
536	20240401	112100	167058555	1777	1777	1777	1777	827
537	20240401	112000	165588976	1777	1777	1777	1777	108
538	20240401	111900	165397060	1777	1775	1777	1775	202
539	20240401	111800	165038293	1775	1775	1775	1775	795
540	20240401	111700	163627168	1775	1775	1775	1775	0
541	20240401	111600	163627168	1775	1775	1775	1775	1
542	20240401	111500	163625393	1770	1770	1770	1770	100
543	20240401	111400	163448393	1776	1776	1776	1776	1
544	20240401	111300	163446617	1770	1770	1770	1770	3
545	20240401	111200	163441307	1773	1773	1773	1773	0
546	20240401	111100	163441307	1773	1776	1776	1773	463
547	20240401	111000	162620354	1776	1776	1776	1776	0
548	20240401	110900	162620354	1776	1776	1776	1776	206
549	20240401	110800	162254498	1776	1775	1776	1775	188
550	20240401	110700	161920628	1776	1776	1776	1776	0
551	20240401	110600	161920628	1776	1776	1776	1776	5
552	20240401	110500	161911748	1773	1773	1773	1773	155
553	20240401	110400	161636933	1777	1777	1777	1777	0
554	20240401	110300	161636933	1777	1773	1777	1773	1001
555	20240401	110200	159859560	1770	1770	1770	1770	140
556	20240401	110100	159611760	1770	1770	1770	1770	0
557	20240401	110000	159611760	1770	1770	1770	1770	0
558	20240401	105900	159611760	1770	1773	1773	1770	691
559	20240401	105800	158388681	1773	1773	1773	1773	0
560	20240401	105700	158388681	1773	1774	1774	1773	981
561	20240401	105600	156649319	1774	1774	1774	1774	0
562	20240401	105500	156649319	1774	1774	1774	1774	0
563	20240401	105400	156649319	1774	1774	1774	1774	0
564	20240401	105300	156649319	1774	1775	1775	1774	533
565	20240401	105200	155703766	1775	1775	1775	1775	0
566	20240401	105100	155703766	1775	1775	1775	1775	0
567	20240401	105000	155703766	1775	1775	1775	1775	604
568	20240401	104900	154631666	1774	1774	1774	1774	0
569	20240401	104800	154631666	1774	1774	1774	1774	18
570	20240401	104700	154599734	1773	1773	1773	1773	0
571	20240401	104600	154599734	1773	1773	1773	1773	0
572	20240401	104500	154599734	1773	1773	1773	1773	45
573	20240401	104400	154519949	1776	1775	1776	1775	200
574	20240401	104300	154164760	1775	1775	1775	1775	200
575	20240401	104200	153809760	1774	1772	1774	1772	1670
576	20240401	104100	150848891	1772	1772	1772	1772	0
577	20240401	104000	150848891	1772	1772	1772	1772	103
578	20240401	103900	150666375	1773	1773	1773	1773	0
579	20240401	103800	150666375	1773	1772	1773	1772	202
580	20240401	103700	150308230	1772	1772	1772	1772	18
581	20240401	103600	150276334	1772	1773	1773	1772	131
582	20240401	103500	150044166	1773	1771	1773	1771	37
583	20240401	103400	149978619	1771	1771	1771	1771	72
584	20240401	103300	149851107	1771	1770	1772	1769	1344
585	20240401	103200	147472730	1770	1769	1770	1769	29
586	20240401	103100	147421411	1769	1765	1769	1765	1137
587	20240401	103000	145414118	1768	1768	1768	1768	0
588	20240401	102900	145414118	1768	1768	1768	1768	0
589	20240401	102800	145414118	1768	1768	1768	1768	36
590	20240401	102700	145350470	1765	1765	1765	1765	0
591	20240401	102600	145350470	1765	1765	1765	1765	0
592	20240401	102500	145350470	1765	1765	1765	1765	180
593	20240401	102400	145032770	1765	1765	1765	1765	500
594	20240401	102300	144150270	1772	1772	1772	1772	100
595	20240401	102200	143973070	1772	1772	1772	1772	11
596	20240401	102100	143953578	1772	1772	1772	1772	236
597	20240401	102000	143535386	1772	1772	1772	1772	374
598	20240401	101900	142872658	1769	1769	1769	1769	400
599	20240401	101800	142165058	1772	1772	1772	1772	60
600	20240401	101700	142058738	1772	1772	1772	1772	2
601	20240401	101600	142055194	1772	1772	1772	1772	1
602	20240401	101500	142053422	1772	1772	1772	1772	0
603	20240401	101400	142053422	1772	1772	1772	1772	3
604	20240401	101300	142048106	1771	1771	1771	1771	1909
605	20240401	101200	138667267	1771	1770	1771	1770	135
606	20240401	101100	138428216	1770	1770	1770	1770	3
607	20240401	101000	138422906	1767	1767	1767	1767	29
608	20240401	100900	138371663	1767	1767	1767	1767	1
609	20240401	100800	138369896	1765	1765	1765	1765	0
610	20240401	100700	138369896	1765	1765	1765	1765	0
611	20240401	100600	138369896	1765	1765	1765	1765	0
612	20240401	100500	138369896	1765	1765	1765	1765	5
613	20240401	100400	138361071	1765	1761	1765	1761	2953
614	20240401	100300	133159738	1761	1762	1762	1761	300
615	20240401	100200	132631379	1765	1762	1767	1762	122
616	20240401	100100	132416032	1761	1761	1761	1761	0
617	20240401	100000	132416032	1761	1761	1761	1761	0
618	20240401	095900	132416032	1761	1761	1761	1761	0
619	20240401	095800	132416032	1761	1761	1761	1761	0
620	20240401	095700	132416032	1761	1761	1761	1761	0
621	20240401	095600	132416032	1761	1761	1761	1761	925
622	20240401	095500	130787107	1761	1767	1767	1761	518
623	20240401	095400	129874903	1765	1767	1767	1761	1207
624	20240401	095300	127742900	1769	1769	1769	1769	1
625	20240401	095200	127741131	1760	1768	1768	1760	4556
626	20240401	095100	119700110	1770	1770	1770	1770	2
627	20240401	095000	119696570	1770	1770	1770	1770	40
628	20240401	094900	119625770	1770	1770	1771	1770	130
629	20240401	094800	119395667	1770	1770	1770	1770	5
630	20240401	094700	119386817	1773	1773	1773	1773	0
631	20240401	094600	119386817	1773	1773	1773	1773	15
632	20240401	094500	119360222	1773	1773	1773	1773	0
633	20240401	094400	119360222	1773	1773	1773	1773	0
634	20240401	094300	119360222	1773	1773	1773	1773	113
635	20240401	094200	119159873	1774	1774	1774	1774	1
636	20240401	094100	119158099	1774	1774	1774	1774	10
637	20240401	094000	119140359	1774	1774	1774	1774	1398
638	20240401	093900	116660307	1776	1776	1776	1776	132
639	20240401	093800	116425875	1773	1772	1773	1772	1311
640	20240401	093700	114101758	1772	1773	1773	1772	1161
641	20240401	093600	112043355	1765	1765	1765	1765	0
642	20240401	093500	112043355	1765	1766	1766	1765	2000
643	20240401	093400	108513341	1765	1765	1765	1765	0
644	20240401	093300	108513341	1765	1765	1765	1765	0
645	20240401	093200	108513341	1765	1765	1765	1765	0
646	20240401	093100	108513341	1765	1765	1765	1765	0
647	20240401	093000	108513341	1765	1776	1776	1765	4101
648	20240401	092900	101273526	1776	1772	1776	1772	2
649	20240401	092800	101269978	1772	1777	1777	1764	909
650	20240401	092700	99662483	1778	1782	1782	1777	3948
651	20240401	092600	92642977	1782	1779	1782	1779	3237
652	20240401	092500	86878873	1778	1775	1778	1775	3812
653	20240401	092400	80103880	1775	1771	1775	1770	1228
654	20240401	092300	77926866	1770	1770	1770	1770	2201
655	20240401	092200	74031096	1774	1770	1774	1770	3600
656	20240401	092100	67653522	1769	1769	1769	1769	333
657	20240401	092000	67064445	1770	1770	1770	1764	680
658	20240401	091900	65861763	1769	1763	1769	1763	3613
659	20240401	091800	59477965	1763	1765	1765	1763	3327
660	20240401	091700	53606444	1765	1766	1767	1765	1535
661	20240401	091600	50896068	1765	1759	1765	1759	6017
662	20240401	091500	40296600	1758	1753	1758	1753	4893
663	20240401	091400	31706050	1754	1746	1754	1746	2537
664	20240401	091300	27268946	1747	1747	1747	1747	966
665	20240401	091200	25581344	1745	1746	1753	1745	3170
666	20240401	091100	20047628	1746	1746	1746	1746	13
667	20240401	091000	20024930	1755	1755	1755	1755	0
668	20240401	090900	20024930	1755	1755	1755	1755	40
669	20240401	090800	19954730	1755	1755	1755	1755	0
670	20240401	090700	19954730	1755	1755	1755	1755	43
671	20240401	090600	19879265	1745	1740	1745	1740	2619
672	20240401	090500	15316052	1745	1745	1745	1745	0
673	20240401	090400	15316052	1745	1745	1745	1745	0
674	20240401	090300	15316052	1745	1746	1746	1742	531
675	20240401	090200	14390057	1745	1748	1748	1745	690
676	20240401	090100	13184881	1748	1755	1755	1747	3064
677	20240401	090000	7827653	1747	1747	1748	1747	4480