KissMeData/215380/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	201600	39592579	1865	1865	1865	1865	900
3	20240401	201500	39592579	1865	1865	1865	1865	0
4	20240401	201400	39592579	1865	1865	1865	1865	0
5	20240401	201300	39592579	1865	1865	1865	1865	0
6	20240401	201200	39592579	1865	1865	1865	1865	0
7	20240401	201100	39592579	1865	1865	1865	1865	0
8	20240401	201000	39592579	1865	1865	1865	1865	0
9	20240401	200900	39592579	1865	1865	1865	1865	0
10	20240401	200800	39592579	1865	1865	1865	1865	0
11	20240401	200700	39592579	1865	1865	1865	1865	0
12	20240401	200600	39592579	1865	1865	1865	1865	0
13	20240401	200500	39592579	1865	1865	1865	1865	0
14	20240401	200400	39592579	1865	1865	1865	1865	0
15	20240401	200300	39592579	1865	1865	1865	1865	0
16	20240401	200200	39592579	1865	1865	1865	1865	0
17	20240401	200100	39592579	1865	1865	1865	1865	0
18	20240401	200000	39592579	1865	1865	1865	1865	0
19	20240401	195900	39592579	1865	1865	1865	1865	0
20	20240401	195800	39592579	1865	1865	1865	1865	0
21	20240401	195700	39592579	1865	1865	1865	1865	0
22	20240401	195600	39592579	1865	1865	1865	1865	0
23	20240401	195500	39592579	1865	1865	1865	1865	0
24	20240401	195400	39592579	1865	1865	1865	1865	0
25	20240401	195300	39592579	1865	1865	1865	1865	0
26	20240401	195200	39592579	1865	1865	1865	1865	0
27	20240401	195100	39592579	1865	1865	1865	1865	0
28	20240401	195000	39592579	1865	1865	1865	1865	0
29	20240401	194900	39592579	1865	1865	1865	1865	0
30	20240401	194800	39592579	1865	1865	1865	1865	0
31	20240401	194700	39592579	1865	1865	1865	1865	0
32	20240401	194600	39592579	1865	1865	1865	1865	900
33	20240401	194500	39592579	1865	1865	1865	1865	0
34	20240401	194400	39592579	1865	1865	1865	1865	0
35	20240401	194300	39592579	1865	1865	1865	1865	0
36	20240401	194200	39592579	1865	1865	1865	1865	0
37	20240401	194100	39592579	1865	1865	1865	1865	0
38	20240401	194000	39592579	1865	1865	1865	1865	0
39	20240401	193900	39592579	1865	1865	1865	1865	0
40	20240401	193800	39592579	1865	1865	1865	1865	0
41	20240401	193700	39592579	1865	1865	1865	1865	0
42	20240401	193600	39592579	1865	1865	1865	1865	0
43	20240401	193500	39592579	1865	1865	1865	1865	0
44	20240401	193400	39592579	1865	1865	1865	1865	0
45	20240401	193300	39592579	1865	1865	1865	1865	0
46	20240401	193200	39592579	1865	1865	1865	1865	0
47	20240401	193100	39592579	1865	1865	1865	1865	0
48	20240401	193000	39592579	1865	1865	1865	1865	0
49	20240401	192900	39592579	1865	1865	1865	1865	0
50	20240401	192800	39592579	1865	1865	1865	1865	0
51	20240401	192700	39592579	1865	1865	1865	1865	0
52	20240401	192600	39592579	1865	1865	1865	1865	0
53	20240401	192500	39592579	1865	1865	1865	1865	0
54	20240401	192400	39592579	1865	1865	1865	1865	0
55	20240401	192300	39592579	1865	1865	1865	1865	0
56	20240401	192200	39592579	1865	1865	1865	1865	0
57	20240401	192100	39592579	1865	1865	1865	1865	0
58	20240401	192000	39592579	1865	1865	1865	1865	0
59	20240401	191900	39592579	1865	1865	1865	1865	0
60	20240401	191800	39592579	1865	1865	1865	1865	0
61	20240401	191700	39592579	1865	1865	1865	1865	0
62	20240401	191600	39592579	1865	1865	1865	1865	900
63	20240401	191500	39592579	1865	1865	1865	1865	0
64	20240401	191400	39592579	1865	1865	1865	1865	0
65	20240401	191300	39592579	1865	1865	1865	1865	0
66	20240401	191200	39592579	1865	1865	1865	1865	0
67	20240401	191100	39592579	1865	1865	1865	1865	0
68	20240401	191000	39592579	1865	1865	1865	1865	0
69	20240401	190900	39592579	1865	1865	1865	1865	0
70	20240401	190800	39592579	1865	1865	1865	1865	0
71	20240401	190700	39592579	1865	1865	1865	1865	0
72	20240401	190600	39592579	1865	1865	1865	1865	0
73	20240401	190500	39592579	1865	1865	1865	1865	0
74	20240401	190400	39592579	1865	1865	1865	1865	0
75	20240401	190300	39592579	1865	1865	1865	1865	0
76	20240401	190200	39592579	1865	1865	1865	1865	0
77	20240401	190100	39592579	1865	1865	1865	1865	0
78	20240401	190000	39592579	1865	1865	1865	1865	0
79	20240401	185900	39592579	1865	1865	1865	1865	0
80	20240401	185800	39592579	1865	1865	1865	1865	0
81	20240401	185700	39592579	1865	1865	1865	1865	0
82	20240401	185600	39592579	1865	1865	1865	1865	0
83	20240401	185500	39592579	1865	1865	1865	1865	0
84	20240401	185400	39592579	1865	1865	1865	1865	0
85	20240401	185300	39592579	1865	1865	1865	1865	0
86	20240401	185200	39592579	1865	1865	1865	1865	0
87	20240401	185100	39592579	1865	1865	1865	1865	0
88	20240401	185000	39592579	1865	1865	1865	1865	0
89	20240401	184900	39592579	1865	1865	1865	1865	0
90	20240401	184800	39592579	1865	1865	1865	1865	0
91	20240401	184700	39592579	1865	1865	1865	1865	0
92	20240401	184600	39592579	1865	1865	1865	1865	900
93	20240401	184500	39592579	1865	1865	1865	1865	0
94	20240401	184400	39592579	1865	1865	1865	1865	0
95	20240401	184300	39592579	1865	1865	1865	1865	0
96	20240401	184200	39592579	1865	1865	1865	1865	0
97	20240401	184100	39592579	1865	1865	1865	1865	0
98	20240401	184000	39592579	1865	1865	1865	1865	0
99	20240401	183900	39592579	1865	1865	1865	1865	0
100	20240401	183800	39592579	1865	1865	1865	1865	0
101	20240401	183700	39592579	1865	1865	1865	1865	0
102	20240401	183600	39592579	1865	1865	1865	1865	0
103	20240401	183500	39592579	1865	1865	1865	1865	0
104	20240401	183400	39592579	1865	1865	1865	1865	0
105	20240401	183300	39592579	1865	1865	1865	1865	0
106	20240401	183200	39592579	1865	1865	1865	1865	0
107	20240401	183100	39592579	1865	1865	1865	1865	0
108	20240401	183000	39592579	1865	1865	1865	1865	0
109	20240401	182900	39592579	1865	1865	1865	1865	0
110	20240401	182800	39592579	1865	1865	1865	1865	0
111	20240401	182700	39592579	1865	1865	1865	1865	0
112	20240401	182600	39592579	1865	1865	1865	1865	0
113	20240401	182500	39592579	1865	1865	1865	1865	0
114	20240401	182400	39592579	1865	1865	1865	1865	0
115	20240401	182300	39592579	1865	1865	1865	1865	0
116	20240401	182200	39592579	1865	1865	1865	1865	0
117	20240401	182100	39592579	1865	1865	1865	1865	0
118	20240401	182000	39592579	1865	1865	1865	1865	0
119	20240401	181900	39592579	1865	1865	1865	1865	0
120	20240401	181800	39592579	1865	1865	1865	1865	0
121	20240401	181700	39592579	1865	1865	1865	1865	0
122	20240401	181600	39592579	1865	1865	1865	1865	900
123	20240401	181500	39592579	1865	1865	1865	1865	0
124	20240401	181400	39592579	1865	1865	1865	1865	0
125	20240401	181300	39592579	1865	1865	1865	1865	0
126	20240401	181200	39592579	1865	1865	1865	1865	0
127	20240401	181100	39592579	1865	1865	1865	1865	0
128	20240401	181000	39592579	1865	1865	1865	1865	0
129	20240401	180900	39592579	1865	1865	1865	1865	0
130	20240401	180800	39592579	1865	1865	1865	1865	0
131	20240401	180700	39592579	1865	1865	1865	1865	0
132	20240401	180600	39592579	1865	1865	1865	1865	0
133	20240401	180500	39592579	1865	1865	1865	1865	0
134	20240401	180400	39592579	1865	1865	1865	1865	0
135	20240401	180300	39592579	1865	1865	1865	1865	0
136	20240401	180200	39592579	1865	1865	1865	1865	0
137	20240401	180100	39592579	1865	1865	1865	1865	0
138	20240401	180000	39592579	1865	1865	1865	1865	0
139	20240401	175900	39592579	1865	1865	1865	1865	0
140	20240401	175800	39592579	1865	1865	1865	1865	0
141	20240401	175700	39592579	1865	1865	1865	1865	0
142	20240401	175600	39592579	1865	1865	1865	1865	0
143	20240401	175500	39592579	1865	1865	1865	1865	0
144	20240401	175400	39592579	1865	1865	1865	1865	0
145	20240401	175300	39592579	1865	1865	1865	1865	0
146	20240401	175200	39592579	1865	1865	1865	1865	0
147	20240401	175100	39592579	1865	1865	1865	1865	0
148	20240401	175000	39592579	1865	1865	1865	1865	0
149	20240401	174900	39592579	1865	1865	1865	1865	0
150	20240401	174800	39592579	1865	1865	1865	1865	0
151	20240401	174700	39592579	1865	1865	1865	1865	0
152	20240401	174600	39592579	1865	1865	1865	1865	900
153	20240401	174500	39592579	1865	1865	1865	1865	0
154	20240401	174400	39592579	1865	1865	1865	1865	0
155	20240401	174300	39592579	1865	1865	1865	1865	0
156	20240401	174200	39592579	1865	1865	1865	1865	0
157	20240401	174100	39592579	1865	1865	1865	1865	0
158	20240401	174000	39592579	1865	1865	1865	1865	0
159	20240401	173900	39592579	1865	1865	1865	1865	0
160	20240401	173800	39592579	1865	1865	1865	1865	0
161	20240401	173700	39592579	1865	1865	1865	1865	0
162	20240401	173600	39592579	1865	1865	1865	1865	0
163	20240401	173500	39592579	1865	1865	1865	1865	0
164	20240401	173400	39592579	1865	1865	1865	1865	0
165	20240401	173300	39592579	1865	1865	1865	1865	0
166	20240401	173200	39592579	1865	1865	1865	1865	0
167	20240401	173100	39592579	1865	1865	1865	1865	0
168	20240401	173000	39592579	1865	1865	1865	1865	0
169	20240401	172900	39592579	1865	1865	1865	1865	0
170	20240401	172800	39592579	1865	1865	1865	1865	0
171	20240401	172700	39592579	1865	1865	1865	1865	0
172	20240401	172600	39592579	1865	1865	1865	1865	0
173	20240401	172500	39592579	1865	1865	1865	1865	0
174	20240401	172400	39592579	1865	1865	1865	1865	0
175	20240401	172300	39592579	1865	1865	1865	1865	0
176	20240401	172200	39592579	1865	1865	1865	1865	0
177	20240401	172100	39592579	1865	1865	1865	1865	0
178	20240401	172000	39592579	1865	1865	1865	1865	0
179	20240401	171900	39592579	1865	1865	1865	1865	0
180	20240401	171800	39592579	1865	1865	1865	1865	0
181	20240401	171700	39592579	1865	1865	1865	1865	0
182	20240401	171600	39592579	1865	1865	1865	1865	900
183	20240401	171500	39592579	1865	1865	1865	1865	0
184	20240401	171400	39592579	1865	1865	1865	1865	0
185	20240401	171300	39592579	1865	1865	1865	1865	0
186	20240401	171200	39592579	1865	1865	1865	1865	0
187	20240401	171100	39592579	1865	1865	1865	1865	0
188	20240401	171000	39592579	1865	1865	1865	1865	0
189	20240401	170900	39592579	1865	1865	1865	1865	0
190	20240401	170800	39592579	1865	1865	1865	1865	0
191	20240401	170700	39592579	1865	1865	1865	1865	0
192	20240401	170600	39592579	1865	1865	1865	1865	0
193	20240401	170500	39592579	1865	1865	1865	1865	0
194	20240401	170400	39592579	1865	1865	1865	1865	0
195	20240401	170300	39592579	1865	1865	1865	1865	0
196	20240401	170200	39592579	1865	1865	1865	1865	0
197	20240401	170100	39592579	1865	1865	1865	1865	0
198	20240401	170000	39592579	1865	1865	1865	1865	0
199	20240401	165900	39592579	1865	1865	1865	1865	0
200	20240401	165800	39592579	1865	1865	1865	1865	0
201	20240401	165700	39592579	1865	1865	1865	1865	0
202	20240401	165600	39592579	1865	1865	1865	1865	0
203	20240401	165500	39592579	1865	1865	1865	1865	0
204	20240401	165400	39592579	1865	1865	1865	1865	0
205	20240401	165300	39592579	1865	1865	1865	1865	0
206	20240401	165200	39592579	1865	1865	1865	1865	0
207	20240401	165100	39592579	1865	1865	1865	1865	0
208	20240401	165000	39592579	1865	1865	1865	1865	0
209	20240401	164900	39592579	1865	1865	1865	1865	0
210	20240401	164800	39592579	1865	1865	1865	1865	0
211	20240401	164700	39592579	1865	1865	1865	1865	0
212	20240401	164600	39592579	1865	1865	1865	1865	900
213	20240401	164500	39592579	1865	1865	1865	1865	0
214	20240401	164400	39592579	1865	1865	1865	1865	0
215	20240401	164300	39592579	1865	1865	1865	1865	0
216	20240401	164200	39592579	1865	1865	1865	1865	0
217	20240401	164100	39592579	1865	1865	1865	1865	0
218	20240401	164000	39592579	1865	1865	1865	1865	0
219	20240401	163900	39592579	1865	1865	1865	1865	0
220	20240401	163800	39592579	1865	1865	1865	1865	0
221	20240401	163700	39592579	1865	1865	1865	1865	0
222	20240401	163600	39592579	1865	1865	1865	1865	0
223	20240401	163500	39592579	1865	1865	1865	1865	0
224	20240401	163400	39592579	1865	1865	1865	1865	0
225	20240401	163300	39592579	1865	1865	1865	1865	0
226	20240401	163200	39592579	1865	1865	1865	1865	0
227	20240401	163100	39592579	1865	1865	1865	1865	0
228	20240401	163000	39592579	1865	1865	1865	1865	0
229	20240401	162900	39592579	1865	1865	1865	1865	0
230	20240401	162800	39592579	1865	1865	1865	1865	0
231	20240401	162700	39592579	1865	1865	1865	1865	0
232	20240401	162600	39592579	1865	1865	1865	1865	0
233	20240401	162500	39592579	1865	1865	1865	1865	0
234	20240401	162400	39592579	1865	1865	1865	1865	0
235	20240401	162300	39592579	1865	1865	1865	1865	0
236	20240401	162200	39592579	1865	1865	1865	1865	0
237	20240401	162100	39592579	1865	1865	1865	1865	0
238	20240401	162000	39592579	1865	1865	1865	1865	0
239	20240401	161900	39592579	1865	1865	1865	1865	0
240	20240401	161800	39592579	1865	1865	1865	1865	0
241	20240401	161700	39592579	1865	1865	1865	1865	0
242	20240401	161600	39592579	1865	1865	1865	1865	900
243	20240401	161500	39592579	1865	1865	1865	1865	0
244	20240401	161400	39592579	1865	1865	1865	1865	0
245	20240401	161300	39592579	1865	1865	1865	1865	0
246	20240401	161200	39592579	1865	1865	1865	1865	0
247	20240401	161100	39592579	1865	1865	1865	1865	0
248	20240401	161000	39592579	1865	1865	1865	1865	0
249	20240401	160900	39592579	1865	1865	1865	1865	0
250	20240401	160800	39592579	1865	1865	1865	1865	0
251	20240401	160700	39592579	1865	1865	1865	1865	0
252	20240401	160600	39592579	1865	1865	1865	1865	0
253	20240401	160500	39592579	1865	1865	1865	1865	0
254	20240401	160400	39592579	1865	1865	1865	1865	0
255	20240401	160300	39592579	1865	1865	1865	1865	0
256	20240401	160200	39592579	1865	1865	1865	1865	0
257	20240401	160100	39592579	1865	1865	1865	1865	0
258	20240401	160000	39592579	1865	1865	1865	1865	0
259	20240401	155900	39592579	1865	1865	1865	1865	0
260	20240401	155800	39592579	1865	1865	1865	1865	0
261	20240401	155700	39592579	1865	1865	1865	1865	0
262	20240401	155600	39592579	1865	1865	1865	1865	0
263	20240401	155500	39592579	1865	1865	1865	1865	0
264	20240401	155400	39592579	1865	1865	1865	1865	0
265	20240401	155300	39592579	1865	1865	1865	1865	0
266	20240401	155200	39592579	1865	1865	1865	1865	0
267	20240401	155100	39592579	1865	1865	1865	1865	0
268	20240401	155000	39592579	1865	1865	1865	1865	0
269	20240401	154900	39592579	1865	1865	1865	1865	0
270	20240401	154800	39592579	1865	1865	1865	1865	0
271	20240401	154700	39592579	1865	1865	1865	1865	0
272	20240401	154600	39592579	1865	1865	1865	1865	900
273	20240401	154500	39592579	1865	1865	1865	1865	0
274	20240401	154400	39592579	1865	1865	1865	1865	0
275	20240401	154300	39592579	1865	1865	1865	1865	0
276	20240401	154200	39592579	1865	1865	1865	1865	0
277	20240401	154100	39592579	1865	1865	1865	1865	0
278	20240401	154000	39592579	1865	1865	1865	1865	0
279	20240401	153900	39592579	1865	1865	1865	1865	0
280	20240401	153800	39592579	1865	1865	1865	1865	0
281	20240401	153700	39592579	1865	1865	1865	1865	0
282	20240401	153600	39592579	1865	1865	1865	1865	0
283	20240401	153500	39592579	1865	1865	1865	1865	0
284	20240401	153400	39592579	1865	1865	1865	1865	0
285	20240401	153300	39592579	1865	1865	1865	1865	0
286	20240401	153200	39592579	1865	1865	1865	1865	0
287	20240401	153100	39592579	1865	1865	1865	1865	0
288	20240401	153000	39592579	1865	1865	1865	1865	900
289	20240401	152900	37914079	1867	1867	1867	1867	0
290	20240401	152800	37914079	1867	1867	1867	1867	0
291	20240401	152700	37914079	1867	1867	1867	1867	0
292	20240401	152600	37914079	1867	1867	1867	1867	0
293	20240401	152500	37914079	1867	1867	1867	1867	0
294	20240401	152400	37914079	1867	1867	1867	1867	0
295	20240401	152300	37914079	1867	1867	1867	1867	0
296	20240401	152200	37914079	1867	1867	1867	1867	0
297	20240401	152100	37914079	1867	1867	1867	1867	0
298	20240401	152000	37914079	1867	1867	1867	1867	0
299	20240401	151900	37914079	1867	1867	1867	1867	0
300	20240401	151800	37914079	1867	1868	1868	1867	540
301	20240401	151700	36905839	1868	1868	1868	1868	7
302	20240401	151600	36892763	1867	1868	1868	1867	67
303	20240401	151500	36767648	1868	1868	1868	1868	15
304	20240401	151400	36739628	1868	1868	1868	1868	44
305	20240401	151300	36657436	1867	1868	1868	1867	66
306	20240401	151200	36534189	1868	1868	1868	1868	35
307	20240401	151100	36468809	1868	1868	1869	1867	138
308	20240401	151000	36210996	1868	1868	1868	1868	34
309	20240401	150900	36147484	1867	1867	1867	1867	0
310	20240401	150800	36147484	1867	1867	1867	1867	82
311	20240401	150700	35994390	1868	1868	1868	1868	0
312	20240401	150600	35994390	1868	1867	1868	1867	82
313	20240401	150500	35841255	1867	1867	1867	1867	0
314	20240401	150400	35841255	1867	1870	1870	1867	150
315	20240401	150300	35560918	1881	1881	1881	1881	0
316	20240401	150200	35560918	1881	1881	1881	1881	0
317	20240401	150100	35560918	1881	1881	1881	1881	0
318	20240401	150000	35560918	1881	1881	1881	1881	0
319	20240401	145900	35560918	1881	1867	1881	1867	182
320	20240401	145800	35219683	1867	1867	1867	1867	41
321	20240401	145700	35143136	1867	1867	1867	1867	0
322	20240401	145600	35143136	1867	1867	1867	1867	0
323	20240401	145500	35143136	1867	1867	1867	1867	0
324	20240401	145400	35143136	1867	1867	1867	1867	0
325	20240401	145300	35143136	1867	1867	1867	1867	0
326	20240401	145200	35143136	1867	1867	1867	1867	0
327	20240401	145100	35143136	1867	1866	1867	1866	122
328	20240401	145000	34915444	1866	1866	1866	1866	0
329	20240401	144900	34915444	1866	1866	1866	1866	0
330	20240401	144800	34915444	1866	1866	1866	1866	0
331	20240401	144700	34915444	1866	1866	1866	1866	0
332	20240401	144600	34915444	1866	1866	1866	1866	0
333	20240401	144500	34915444	1866	1866	1866	1866	0
334	20240401	144400	34915444	1866	1866	1866	1866	5
335	20240401	144300	34906114	1865	1865	1865	1865	40
336	20240401	144200	34831514	1865	1865	1865	1865	18
337	20240401	144100	34797944	1866	1866	1866	1865	63
338	20240401	144000	34680426	1869	1869	1869	1869	0
339	20240401	143900	34680426	1869	1869	1869	1869	41
340	20240401	143800	34603797	1871	1871	1871	1871	41
341	20240401	143700	34527086	1870	1870	1870	1870	0
342	20240401	143600	34527086	1870	1870	1870	1870	0
343	20240401	143500	34527086	1870	1870	1870	1870	0
344	20240401	143400	34527086	1870	1870	1870	1870	0
345	20240401	143300	34527086	1870	1870	1870	1870	0
346	20240401	143200	34527086	1870	1870	1870	1870	0
347	20240401	143100	34527086	1870	1870	1870	1870	0
348	20240401	143000	34527086	1870	1870	1870	1870	0
349	20240401	142900	34527086	1870	1870	1870	1870	91
350	20240401	142800	34356916	1868	1862	1868	1862	396
351	20240401	142700	33617194	1863	1862	1863	1862	81
352	20240401	142600	33466332	1863	1863	1863	1863	0
353	20240401	142500	33466332	1863	1863	1863	1863	40
354	20240401	142400	33391812	1862	1862	1862	1862	0
355	20240401	142300	33391812	1862	1862	1862	1862	0
356	20240401	142200	33391812	1862	1862	1862	1862	100
357	20240401	142100	33205612	1862	1862	1862	1862	82
358	20240401	142000	33052928	1862	1862	1862	1862	0
359	20240401	141900	33052928	1862	1862	1862	1862	0
360	20240401	141800	33052928	1862	1862	1862	1862	0
361	20240401	141700	33052928	1862	1862	1862	1862	0
362	20240401	141600	33052928	1862	1862	1862	1862	0
363	20240401	141500	33052928	1862	1862	1862	1862	69
364	20240401	141400	32924450	1862	1863	1863	1862	53
365	20240401	141300	32825752	1862	1862	1862	1862	0
366	20240401	141200	32825752	1862	1862	1862	1862	0
367	20240401	141100	32825752	1862	1862	1862	1862	0
368	20240401	141000	32825752	1862	1862	1862	1862	0
369	20240401	140900	32825752	1862	1862	1862	1862	0
370	20240401	140800	32825752	1862	1862	1862	1862	0
371	20240401	140700	32825752	1862	1862	1862	1862	95
372	20240401	140600	32648862	1863	1863	1863	1863	11
373	20240401	140500	32628369	1865	1866	1866	1865	11
374	20240401	140400	32607844	1867	1867	1867	1867	5
375	20240401	140300	32598509	1863	1863	1863	1863	0
376	20240401	140200	32598509	1863	1863	1863	1863	0
377	20240401	140100	32598509	1863	1863	1863	1863	0
378	20240401	140000	32598509	1863	1863	1863	1863	0
379	20240401	135900	32598509	1863	1863	1863	1863	81
380	20240401	135800	32447606	1864	1864	1864	1864	40
381	20240401	135700	32373046	1862	1862	1862	1862	0
382	20240401	135600	32373046	1862	1862	1862	1862	0
383	20240401	135500	32373046	1862	1862	1862	1862	0
384	20240401	135400	32373046	1862	1862	1862	1862	0
385	20240401	135300	32373046	1862	1862	1862	1862	0
386	20240401	135200	32373046	1862	1862	1862	1862	76
387	20240401	135100	32231534	1862	1863	1863	1862	43
388	20240401	135000	32151465	1864	1865	1865	1864	2
389	20240401	134900	32147736	1870	1870	1870	1870	0
390	20240401	134800	32147736	1870	1870	1870	1870	0
391	20240401	134700	32147736	1870	1870	1870	1870	0
392	20240401	134600	32147736	1870	1864	1870	1864	80
393	20240401	134500	31998480	1864	1864	1864	1864	16
394	20240401	134400	31968656	1862	1862	1862	1862	0
395	20240401	134300	31968656	1862	1862	1862	1862	0
396	20240401	134200	31968656	1862	1862	1862	1862	0
397	20240401	134100	31968656	1862	1862	1862	1862	0
398	20240401	134000	31968656	1862	1862	1862	1862	0
399	20240401	133900	31968656	1862	1862	1862	1862	122
400	20240401	133800	31741492	1862	1862	1862	1862	41
401	20240401	133700	31665150	1879	1879	1879	1879	0
402	20240401	133600	31665150	1879	1879	1879	1879	0
403	20240401	133500	31665150	1879	1879	1879	1879	0
404	20240401	133400	31665150	1879	1879	1879	1879	0
405	20240401	133300	31665150	1879	1879	1879	1879	0
406	20240401	133200	31665150	1879	1879	1879	1879	8
407	20240401	133100	31650118	1867	1866	1867	1866	73
408	20240401	133000	31513867	1867	1866	1867	1866	48
409	20240401	132900	31424292	1881	1881	1881	1881	0
410	20240401	132800	31424292	1881	1881	1881	1881	0
411	20240401	132700	31424292	1881	1881	1881	1881	0
412	20240401	132600	31424292	1881	1881	1881	1881	0
413	20240401	132500	31424292	1881	1881	1881	1881	0
414	20240401	132400	31424292	1881	1881	1881	1881	0
415	20240401	132300	31424292	1881	1871	1881	1871	268
416	20240401	132200	30920834	1863	1863	1863	1863	0
417	20240401	132100	30920834	1863	1863	1863	1863	0
418	20240401	132000	30920834	1863	1863	1863	1863	0
419	20240401	131900	30920834	1863	1863	1863	1863	40
420	20240401	131800	30846314	1862	1862	1863	1862	101
421	20240401	131700	30658235	1864	1864	1864	1864	20
422	20240401	131600	30620955	1864	1864	1864	1864	0
423	20240401	131500	30620955	1864	1864	1864	1864	0
424	20240401	131400	30620955	1864	1864	1864	1864	0
425	20240401	131300	30620955	1864	1864	1864	1864	0
426	20240401	131200	30620955	1864	1864	1864	1864	0
427	20240401	131100	30620955	1864	1864	1864	1864	0
428	20240401	131000	30620955	1864	1863	1864	1863	42
429	20240401	130900	30542698	1864	1864	1864	1864	30
430	20240401	130800	30486778	1865	1866	1866	1865	51
431	20240401	130700	30391653	1868	1868	1868	1868	0
432	20240401	130600	30391653	1868	1868	1868	1868	40
433	20240401	130500	30316933	1866	1866	1866	1866	0
434	20240401	130400	30316933	1866	1866	1866	1866	0
435	20240401	130300	30316933	1866	1866	1866	1866	0
436	20240401	130200	30316933	1866	1866	1866	1866	0
437	20240401	130100	30316933	1866	1866	1866	1866	0
438	20240401	130000	30316933	1866	1866	1866	1866	27
439	20240401	125900	30266551	1865	1865	1865	1865	41
440	20240401	125800	30190086	1866	1865	1866	1865	50
441	20240401	125700	30096824	1869	1869	1869	1869	0
442	20240401	125600	30096824	1869	1869	1869	1869	2
443	20240401	125500	30093086	1871	1871	1871	1871	1
444	20240401	125400	30091215	1871	1871	1871	1871	81
445	20240401	125300	29939664	1872	1872	1872	1872	0
446	20240401	125200	29939664	1872	1872	1872	1872	0
447	20240401	125100	29939664	1872	1872	1872	1872	0
448	20240401	125000	29939664	1872	1872	1872	1872	0
449	20240401	124900	29939664	1872	1872	1872	1872	0
450	20240401	124800	29939664	1872	1872	1872	1872	0
451	20240401	124700	29939664	1872	1872	1872	1872	37
452	20240401	124600	29870400	1872	1873	1873	1872	81
453	20240401	124500	29718728	1880	1880	1880	1880	0
454	20240401	124400	29718728	1880	1880	1880	1880	0
455	20240401	124300	29718728	1880	1880	1880	1880	0
456	20240401	124200	29718728	1880	1880	1880	1880	0
457	20240401	124100	29718728	1880	1880	1880	1880	4
458	20240401	124000	29711208	1880	1880	1880	1880	0
459	20240401	123900	29711208	1880	1880	1880	1880	0
460	20240401	123800	29711208	1880	1880	1880	1880	60
461	20240401	123700	29598408	1880	1880	1880	1880	524
462	20240401	123600	28613288	1880	1880	1880	1880	58
463	20240401	123500	28504248	1880	1880	1880	1880	0
464	20240401	123400	28504248	1880	1880	1880	1880	43
465	20240401	123300	28423408	1880	1880	1880	1880	44
466	20240401	123200	28340688	1880	1880	1880	1880	10
467	20240401	123100	28321888	1880	1880	1880	1880	40
468	20240401	123000	28246688	1880	1880	1880	1880	0
469	20240401	122900	28246688	1880	1880	1880	1880	21
470	20240401	122800	28207208	1880	1880	1880	1880	52
471	20240401	122700	28109448	1880	1880	1880	1880	21
472	20240401	122600	28069968	1880	1880	1880	1880	245
473	20240401	122500	27609368	1880	1880	1880	1880	30
474	20240401	122400	27552968	1880	1880	1880	1880	413
475	20240401	122300	26776528	1880	1880	1880	1880	67
476	20240401	122200	26650568	1880	1880	1880	1880	44
477	20240401	122100	26567848	1880	1880	1880	1880	222
478	20240401	122000	26150488	1880	1880	1880	1880	43
479	20240401	121900	26069648	1880	1880	1880	1880	378
480	20240401	121800	25359008	1880	1880	1880	1880	81
481	20240401	121700	25206728	1880	1880	1880	1880	0
482	20240401	121600	25206728	1880	1881	1881	1880	105
483	20240401	121500	25009308	1880	1880	1880	1880	106
484	20240401	121400	24810028	1880	1880	1880	1880	68
485	20240401	121300	24682188	1882	1880	1882	1880	101
486	20240401	121200	24492277	1880	1880	1880	1880	40
487	20240401	121100	24417077	1880	1880	1880	1880	0
488	20240401	121000	24417077	1880	1880	1880	1880	0
489	20240401	120900	24417077	1880	1880	1880	1880	41
490	20240401	120800	24339997	1880	1880	1880	1880	0
491	20240401	120700	24339997	1880	1880	1880	1880	0
492	20240401	120600	24339997	1880	1880	1880	1880	91
493	20240401	120500	24168917	1880	1880	1880	1880	14
494	20240401	120400	24142597	1880	1880	1880	1880	93
495	20240401	120300	23967757	1880	1880	1880	1880	96
496	20240401	120200	23787277	1880	1880	1880	1880	42
497	20240401	120100	23708317	1880	1870	1880	1870	162
498	20240401	120000	23404646	1864	1864	1864	1864	0
499	20240401	115900	23404646	1864	1864	1864	1864	0
500	20240401	115800	23404646	1864	1864	1864	1864	0
501	20240401	115700	23404646	1864	1863	1864	1863	81
502	20240401	115600	23253702	1865	1865	1865	1865	0
503	20240401	115500	23253702	1865	1865	1865	1865	40
504	20240401	115400	23179102	1865	1865	1865	1865	0
505	20240401	115300	23179102	1865	1865	1865	1865	0
506	20240401	115200	23179102	1865	1865	1865	1865	0
507	20240401	115100	23179102	1865	1865	1865	1865	0
508	20240401	115000	23179102	1865	1865	1865	1865	0
509	20240401	114900	23179102	1865	1865	1865	1865	972
510	20240401	114800	21366322	1861	1860	1861	1860	58
511	20240401	114700	21258425	1860	1861	1861	1860	510
512	20240401	114600	20309799	1865	1865	1865	1865	0
513	20240401	114500	20309799	1865	1866	1866	1865	35
514	20240401	114400	20244519	1867	1868	1868	1867	58
515	20240401	114300	20136195	1870	1870	1870	1870	0
516	20240401	114200	20136195	1870	1870	1870	1870	41
517	20240401	114100	20059525	1876	1876	1876	1876	0
518	20240401	114000	20059525	1876	1876	1876	1876	0
519	20240401	113900	20059525	1876	1876	1876	1876	1
520	20240401	113800	20057649	1868	1868	1868	1868	0
521	20240401	113700	20057649	1868	1868	1868	1868	0
522	20240401	113600	20057649	1868	1866	1868	1866	122
523	20240401	113500	19829874	1868	1868	1868	1868	0
524	20240401	113400	19829874	1868	1868	1868	1868	0
525	20240401	113300	19829874	1868	1868	1868	1868	0
526	20240401	113200	19829874	1868	1868	1868	1868	0
527	20240401	113100	19829874	1868	1868	1868	1868	0
528	20240401	113000	19829874	1868	1868	1868	1868	0
529	20240401	112900	19829874	1868	1868	1868	1868	0
530	20240401	112800	19829874	1868	1867	1868	1867	121
531	20240401	112700	19603886	1865	1865	1865	1865	0
532	20240401	112600	19603886	1865	1865	1865	1865	0
533	20240401	112500	19603886	1865	1865	1865	1865	0
534	20240401	112400	19603886	1865	1865	1865	1865	0
535	20240401	112300	19603886	1865	1865	1865	1865	0
536	20240401	112200	19603886	1865	1865	1865	1865	0
537	20240401	112100	19603886	1865	1865	1865	1865	0
538	20240401	112000	19603886	1865	1858	1865	1858	473
539	20240401	111900	18722423	1860	1860	1860	1860	5
540	20240401	111800	18713123	1865	1865	1865	1865	0
541	20240401	111700	18713123	1865	1865	1865	1865	0
542	20240401	111600	18713123	1865	1865	1865	1865	16
543	20240401	111500	18683283	1865	1866	1866	1865	80
544	20240401	111400	18534043	1869	1869	1869	1869	0
545	20240401	111300	18534043	1869	1869	1869	1869	0
546	20240401	111200	18534043	1869	1869	1869	1869	0
547	20240401	111100	18534043	1869	1869	1869	1869	0
548	20240401	111000	18534043	1869	1869	1869	1869	0
549	20240401	110900	18534043	1869	1869	1869	1869	0
550	20240401	110800	18534043	1869	1869	1869	1869	0
551	20240401	110700	18534043	1869	1869	1869	1869	86
552	20240401	110600	18373309	1859	1857	1859	1857	122
553	20240401	110500	18146632	1856	1856	1856	1856	0
554	20240401	110400	18146632	1856	1858	1858	1856	1189
555	20240401	110300	15938978	1858	1858	1858	1858	139
556	20240401	110200	15680716	1858	1858	1858	1858	0
557	20240401	110100	15680716	1858	1858	1858	1858	0
558	20240401	110000	15680716	1858	1858	1858	1858	0
559	20240401	105900	15680716	1858	1858	1858	1858	0
560	20240401	105800	15680716	1858	1858	1858	1858	261
561	20240401	105700	15195778	1858	1859	1859	1858	329
562	20240401	105600	14584292	1860	1860	1860	1860	227
563	20240401	105500	14162072	1859	1859	1859	1859	41
564	20240401	105400	14085853	1859	1859	1859	1859	81
565	20240401	105300	13935274	1859	1859	1859	1859	0
566	20240401	105200	13935274	1859	1859	1859	1859	0
567	20240401	105100	13935274	1859	1859	1859	1859	0
568	20240401	105000	13935274	1859	1859	1859	1859	0
569	20240401	104900	13935274	1859	1859	1859	1859	0
570	20240401	104800	13935274	1859	1860	1860	1859	33
571	20240401	104700	13873897	1860	1860	1860	1860	7
572	20240401	104600	13860877	1860	1860	1860	1860	45
573	20240401	104500	13777177	1861	1862	1862	1861	33
574	20240401	104400	13715753	1866	1866	1866	1866	0
575	20240401	104300	13715753	1866	1866	1866	1866	0
576	20240401	104200	13715753	1866	1866	1866	1866	4
577	20240401	104100	13708289	1866	1866	1866	1866	0
578	20240401	104000	13708289	1866	1866	1866	1866	0
579	20240401	103900	13708289	1866	1866	1866	1866	169
580	20240401	103800	13392935	1866	1866	1866	1866	0
581	20240401	103700	13392935	1866	1866	1866	1866	155
582	20240401	103600	13103705	1868	1868	1868	1868	12
583	20240401	103500	13081289	1880	1880	1880	1880	0
584	20240401	103400	13081289	1880	1880	1880	1880	0
585	20240401	103300	13081289	1880	1880	1880	1880	0
586	20240401	103200	13081289	1880	1880	1880	1880	0
587	20240401	103100	13081289	1880	1880	1880	1880	8
588	20240401	103000	13066249	1882	1883	1883	1882	673
589	20240401	102900	11798991	1883	1883	1883	1883	0
590	20240401	102800	11798991	1883	1883	1883	1883	41
591	20240401	102700	11721788	1883	1883	1883	1883	0
592	20240401	102600	11721788	1883	1883	1883	1883	0
593	20240401	102500	11721788	1883	1883	1883	1883	41
594	20240401	102400	11644585	1883	1883	1883	1883	1
595	20240401	102300	11642702	1883	1884	1884	1883	534
596	20240401	102200	10637013	1884	1884	1884	1884	40
597	20240401	102100	10561653	1884	1884	1884	1884	40
598	20240401	102000	10486293	1886	1886	1886	1886	0
599	20240401	101900	10486293	1886	1886	1886	1886	1
600	20240401	101800	10484407	1888	1885	1888	1885	131
601	20240401	101700	10237372	1884	1884	1884	1884	40
602	20240401	101600	10162012	1884	1884	1884	1884	0
603	20240401	101500	10162012	1884	1884	1884	1884	0
604	20240401	101400	10162012	1884	1884	1884	1884	573
605	20240401	101300	9082480	1885	1885	1885	1885	1
606	20240401	101200	9080595	1885	1885	1885	1885	1
607	20240401	101100	9078710	1884	1884	1884	1884	41
608	20240401	101000	9001466	1885	1885	1885	1885	1
609	20240401	100900	8999581	1884	1884	1884	1884	41
610	20240401	100800	8922337	1881	1881	1881	1881	1497
611	20240401	100700	6106480	1883	1883	1883	1883	2
612	20240401	100600	6102714	1881	1881	1881	1881	89
613	20240401	100500	5935305	1881	1883	1883	1881	5
614	20240401	100400	5925894	1885	1884	1885	1884	3
615	20240401	100300	5920241	1886	1886	1886	1886	13
616	20240401	100200	5895723	1886	1886	1886	1886	223
617	20240401	100100	5475145	1886	1886	1886	1886	41
618	20240401	100000	5397819	1886	1886	1886	1886	0
619	20240401	095900	5397819	1886	1886	1886	1886	41
620	20240401	095800	5320493	1886	1886	1886	1886	55
621	20240401	095700	5216763	1886	1886	1886	1886	0
622	20240401	095600	5216763	1886	1886	1886	1886	41
623	20240401	095500	5139437	1886	1886	1886	1886	0
624	20240401	095400	5139437	1886	1886	1886	1886	51
625	20240401	095300	5043251	1886	1886	1886	1886	61
626	20240401	095200	4928205	1887	1887	1887	1887	0
627	20240401	095100	4928205	1887	1887	1887	1887	0
628	20240401	095000	4928205	1887	1887	1887	1887	82
629	20240401	094900	4773471	1887	1887	1887	1887	0
630	20240401	094800	4773471	1887	1887	1887	1887	0
631	20240401	094700	4773471	1887	1887	1887	1887	0
632	20240401	094600	4773471	1887	1887	1887	1887	82
633	20240401	094500	4618737	1889	1889	1889	1889	0
634	20240401	094400	4618737	1889	1889	1889	1889	0
635	20240401	094300	4618737	1889	1889	1889	1889	0
636	20240401	094200	4618737	1889	1889	1889	1889	79
637	20240401	094100	4469506	1890	1890	1890	1890	2
638	20240401	094000	4465726	1891	1891	1891	1891	0
639	20240401	093900	4465726	1891	1891	1891	1891	110
640	20240401	093800	4257716	1890	1890	1890	1890	38
641	20240401	093700	4185896	1889	1889	1889	1889	0
642	20240401	093600	4185896	1889	1889	1889	1889	41
643	20240401	093500	4108447	1889	1890	1890	1889	117
644	20240401	093400	3887358	1890	1890	1890	1890	0
645	20240401	093300	3887358	1890	1890	1890	1890	5
646	20240401	093200	3877908	1888	1888	1888	1887	508
647	20240401	093100	2918844	1888	1888	1888	1888	0
648	20240401	093000	2918844	1888	1888	1888	1888	0
649	20240401	092900	2918844	1888	1888	1888	1888	0
650	20240401	092800	2918844	1888	1888	1888	1888	118
651	20240401	092700	2696060	1888	1889	1889	1888	44
652	20240401	092600	2612983	1896	1896	1896	1896	0
653	20240401	092500	2612983	1896	1896	1896	1896	0
654	20240401	092400	2612983	1896	1896	1896	1896	2
655	20240401	092300	2609191	1889	1889	1889	1889	0
656	20240401	092200	2609191	1889	1889	1889	1889	0
657	20240401	092100	2609191	1889	1889	1889	1889	0
658	20240401	092000	2609191	1889	1889	1889	1889	0
659	20240401	091900	2609191	1889	1886	1889	1886	2
660	20240401	091800	2605416	1887	1888	1888	1887	18
661	20240401	091700	2571445	1888	1887	1888	1886	63
662	20240401	091600	2452571	1886	1886	1886	1886	200
663	20240401	091500	2075371	1887	1887	1887	1887	1
664	20240401	091400	2073484	1886	1886	1886	1886	14
665	20240401	091300	2047080	1886	1884	1886	1884	58
666	20240401	091200	1937776	1880	1880	1880	1880	1
667	20240401	091100	1935896	1876	1876	1877	1876	145
668	20240401	091000	1663814	1877	1876	1877	1876	189
669	20240401	090900	1309105	1876	1876	1876	1876	258
670	20240401	090800	825097	1876	1876	1876	1876	24
671	20240401	090700	780073	1877	1876	1877	1876	171
672	20240401	090600	459235	1875	1875	1875	1875	41
673	20240401	090500	382360	1875	1875	1875	1875	10
674	20240401	090400	363610	1875	1875	1875	1875	11
675	20240401	090300	342985	1875	1875	1875	1875	52
676	20240401	090200	245485	1876	1876	1876	1876	67
677	20240401	090100	119793	1875	1875	1875	1875	41
678	20240401	090000	42918	1866	1866	1866	1866	23