KissMeData/036000/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	191000	54121615	1864	1864	1864	1864	3006
3	20240401	190900	54121615	1864	1864	1864	1864	0
4	20240401	190800	54121615	1864	1864	1864	1864	0
5	20240401	190700	54121615	1864	1864	1864	1864	0
6	20240401	190600	54121615	1864	1864	1864	1864	0
7	20240401	190500	54121615	1864	1864	1864	1864	0
8	20240401	190400	54121615	1864	1864	1864	1864	0
9	20240401	190300	54121615	1864	1864	1864	1864	0
10	20240401	190200	54121615	1864	1864	1864	1864	0
11	20240401	190100	54121615	1864	1864	1864	1864	0
12	20240401	190000	54121615	1864	1864	1864	1864	0
13	20240401	185900	54121615	1864	1864	1864	1864	0
14	20240401	185800	54121615	1864	1864	1864	1864	0
15	20240401	185700	54121615	1864	1864	1864	1864	0
16	20240401	185600	54121615	1864	1864	1864	1864	0
17	20240401	185500	54121615	1864	1864	1864	1864	0
18	20240401	185400	54121615	1864	1864	1864	1864	0
19	20240401	185300	54121615	1864	1864	1864	1864	0
20	20240401	185200	54121615	1864	1864	1864	1864	0
21	20240401	185100	54121615	1864	1864	1864	1864	0
22	20240401	185000	54121615	1864	1864	1864	1864	0
23	20240401	184900	54121615	1864	1864	1864	1864	0
24	20240401	184800	54121615	1864	1864	1864	1864	0
25	20240401	184700	54121615	1864	1864	1864	1864	0
26	20240401	184600	54121615	1864	1864	1864	1864	0
27	20240401	184500	54121615	1864	1864	1864	1864	0
28	20240401	184400	54121615	1864	1864	1864	1864	0
29	20240401	184300	54121615	1864	1864	1864	1864	0
30	20240401	184200	54121615	1864	1864	1864	1864	0
31	20240401	184100	54121615	1864	1864	1864	1864	0
32	20240401	184000	54121615	1864	1864	1864	1864	3006
33	20240401	183900	54121615	1864	1864	1864	1864	0
34	20240401	183800	54121615	1864	1864	1864	1864	0
35	20240401	183700	54121615	1864	1864	1864	1864	0
36	20240401	183600	54121615	1864	1864	1864	1864	0
37	20240401	183500	54121615	1864	1864	1864	1864	0
38	20240401	183400	54121615	1864	1864	1864	1864	0
39	20240401	183300	54121615	1864	1864	1864	1864	0
40	20240401	183200	54121615	1864	1864	1864	1864	0
41	20240401	183100	54121615	1864	1864	1864	1864	0
42	20240401	183000	54121615	1864	1864	1864	1864	0
43	20240401	182900	54121615	1864	1864	1864	1864	0
44	20240401	182800	54121615	1864	1864	1864	1864	0
45	20240401	182700	54121615	1864	1864	1864	1864	0
46	20240401	182600	54121615	1864	1864	1864	1864	0
47	20240401	182500	54121615	1864	1864	1864	1864	0
48	20240401	182400	54121615	1864	1864	1864	1864	0
49	20240401	182300	54121615	1864	1864	1864	1864	0
50	20240401	182200	54121615	1864	1864	1864	1864	0
51	20240401	182100	54121615	1864	1864	1864	1864	0
52	20240401	182000	54121615	1864	1864	1864	1864	0
53	20240401	181900	54121615	1864	1864	1864	1864	0
54	20240401	181800	54121615	1864	1864	1864	1864	0
55	20240401	181700	54121615	1864	1864	1864	1864	0
56	20240401	181600	54121615	1864	1864	1864	1864	0
57	20240401	181500	54121615	1864	1864	1864	1864	0
58	20240401	181400	54121615	1864	1864	1864	1864	0
59	20240401	181300	54121615	1864	1864	1864	1864	0
60	20240401	181200	54121615	1864	1864	1864	1864	0
61	20240401	181100	54121615	1864	1864	1864	1864	0
62	20240401	181000	54121615	1864	1864	1864	1864	3006
63	20240401	180900	54121615	1864	1864	1864	1864	0
64	20240401	180800	54121615	1864	1864	1864	1864	0
65	20240401	180700	54121615	1864	1864	1864	1864	0
66	20240401	180600	54121615	1864	1864	1864	1864	0
67	20240401	180500	54121615	1864	1864	1864	1864	0
68	20240401	180400	54121615	1864	1864	1864	1864	0
69	20240401	180300	54121615	1864	1864	1864	1864	0
70	20240401	180200	54121615	1864	1864	1864	1864	0
71	20240401	180100	54121615	1864	1864	1864	1864	0
72	20240401	180000	54121615	1864	1864	1864	1864	0
73	20240401	175900	54121615	1864	1864	1864	1864	0
74	20240401	175800	54121615	1864	1864	1864	1864	0
75	20240401	175700	54121615	1864	1864	1864	1864	0
76	20240401	175600	54121615	1864	1864	1864	1864	0
77	20240401	175500	54121615	1864	1864	1864	1864	0
78	20240401	175400	54121615	1864	1864	1864	1864	0
79	20240401	175300	54121615	1864	1864	1864	1864	0
80	20240401	175200	54121615	1864	1864	1864	1864	0
81	20240401	175100	54121615	1864	1864	1864	1864	0
82	20240401	175000	54121615	1864	1864	1864	1864	0
83	20240401	174900	54121615	1864	1864	1864	1864	0
84	20240401	174800	54121615	1864	1864	1864	1864	0
85	20240401	174700	54121615	1864	1864	1864	1864	0
86	20240401	174600	54121615	1864	1864	1864	1864	0
87	20240401	174500	54121615	1864	1864	1864	1864	0
88	20240401	174400	54121615	1864	1864	1864	1864	0
89	20240401	174300	54121615	1864	1864	1864	1864	0
90	20240401	174200	54121615	1864	1864	1864	1864	0
91	20240401	174100	54121615	1864	1864	1864	1864	0
92	20240401	174000	54121615	1864	1864	1864	1864	3006
93	20240401	173900	54121615	1864	1864	1864	1864	0
94	20240401	173800	54121615	1864	1864	1864	1864	0
95	20240401	173700	54121615	1864	1864	1864	1864	0
96	20240401	173600	54121615	1864	1864	1864	1864	0
97	20240401	173500	54121615	1864	1864	1864	1864	0
98	20240401	173400	54121615	1864	1864	1864	1864	0
99	20240401	173300	54121615	1864	1864	1864	1864	0
100	20240401	173200	54121615	1864	1864	1864	1864	0
101	20240401	173100	54121615	1864	1864	1864	1864	0
102	20240401	173000	54121615	1864	1864	1864	1864	0
103	20240401	172900	54121615	1864	1864	1864	1864	0
104	20240401	172800	54121615	1864	1864	1864	1864	0
105	20240401	172700	54121615	1864	1864	1864	1864	0
106	20240401	172600	54121615	1864	1864	1864	1864	0
107	20240401	172500	54121615	1864	1864	1864	1864	0
108	20240401	172400	54121615	1864	1864	1864	1864	0
109	20240401	172300	54121615	1864	1864	1864	1864	0
110	20240401	172200	54121615	1864	1864	1864	1864	0
111	20240401	172100	54121615	1864	1864	1864	1864	0
112	20240401	172000	54121615	1864	1864	1864	1864	0
113	20240401	171900	54121615	1864	1864	1864	1864	0
114	20240401	171800	54121615	1864	1864	1864	1864	0
115	20240401	171700	54121615	1864	1864	1864	1864	0
116	20240401	171600	54121615	1864	1864	1864	1864	0
117	20240401	171500	54121615	1864	1864	1864	1864	0
118	20240401	171400	54121615	1864	1864	1864	1864	0
119	20240401	171300	54121615	1864	1864	1864	1864	0
120	20240401	171200	54121615	1864	1864	1864	1864	0
121	20240401	171100	54121615	1864	1864	1864	1864	0
122	20240401	171000	54121615	1864	1864	1864	1864	3006
123	20240401	170900	54121615	1864	1864	1864	1864	0
124	20240401	170800	54121615	1864	1864	1864	1864	0
125	20240401	170700	54121615	1864	1864	1864	1864	0
126	20240401	170600	54121615	1864	1864	1864	1864	0
127	20240401	170500	54121615	1864	1864	1864	1864	0
128	20240401	170400	54121615	1864	1864	1864	1864	0
129	20240401	170300	54121615	1864	1864	1864	1864	0
130	20240401	170200	54121615	1864	1864	1864	1864	0
131	20240401	170100	54121615	1864	1864	1864	1864	0
132	20240401	170000	54121615	1864	1864	1864	1864	0
133	20240401	165900	54121615	1864	1864	1864	1864	0
134	20240401	165800	54121615	1864	1864	1864	1864	0
135	20240401	165700	54121615	1864	1864	1864	1864	0
136	20240401	165600	54121615	1864	1864	1864	1864	0
137	20240401	165500	54121615	1864	1864	1864	1864	0
138	20240401	165400	54121615	1864	1864	1864	1864	0
139	20240401	165300	54121615	1864	1864	1864	1864	0
140	20240401	165200	54121615	1864	1864	1864	1864	0
141	20240401	165100	54121615	1864	1864	1864	1864	0
142	20240401	165000	54121615	1864	1864	1864	1864	0
143	20240401	164900	54121615	1864	1864	1864	1864	0
144	20240401	164800	54121615	1864	1864	1864	1864	0
145	20240401	164700	54121615	1864	1864	1864	1864	0
146	20240401	164600	54121615	1864	1864	1864	1864	0
147	20240401	164500	54121615	1864	1864	1864	1864	0
148	20240401	164400	54121615	1864	1864	1864	1864	0
149	20240401	164300	54121615	1864	1864	1864	1864	0
150	20240401	164200	54121615	1864	1864	1864	1864	0
151	20240401	164100	54121615	1864	1864	1864	1864	0
152	20240401	164000	54121615	1864	1864	1864	1864	3006
153	20240401	163900	54121615	1864	1864	1864	1864	0
154	20240401	163800	54121615	1864	1864	1864	1864	0
155	20240401	163700	54121615	1864	1864	1864	1864	0
156	20240401	163600	54121615	1864	1864	1864	1864	0
157	20240401	163500	54121615	1864	1864	1864	1864	0
158	20240401	163400	54121615	1864	1864	1864	1864	0
159	20240401	163300	54121615	1864	1864	1864	1864	0
160	20240401	163200	54121615	1864	1864	1864	1864	0
161	20240401	163100	54121615	1864	1864	1864	1864	0
162	20240401	163000	54121615	1864	1864	1864	1864	0
163	20240401	162900	54121615	1864	1864	1864	1864	0
164	20240401	162800	54121615	1864	1864	1864	1864	0
165	20240401	162700	54121615	1864	1864	1864	1864	0
166	20240401	162600	54121615	1864	1864	1864	1864	0
167	20240401	162500	54121615	1864	1864	1864	1864	0
168	20240401	162400	54121615	1864	1864	1864	1864	0
169	20240401	162300	54121615	1864	1864	1864	1864	0
170	20240401	162200	54121615	1864	1864	1864	1864	0
171	20240401	162100	54121615	1864	1864	1864	1864	0
172	20240401	162000	54121615	1864	1864	1864	1864	0
173	20240401	161900	54121615	1864	1864	1864	1864	0
174	20240401	161800	54121615	1864	1864	1864	1864	0
175	20240401	161700	54121615	1864	1864	1864	1864	0
176	20240401	161600	54121615	1864	1864	1864	1864	0
177	20240401	161500	54121615	1864	1864	1864	1864	0
178	20240401	161400	54121615	1864	1864	1864	1864	0
179	20240401	161300	54121615	1864	1864	1864	1864	0
180	20240401	161200	54121615	1864	1864	1864	1864	0
181	20240401	161100	54121615	1864	1864	1864	1864	0
182	20240401	161000	54121615	1864	1864	1864	1864	3006
183	20240401	160900	54121615	1864	1864	1864	1864	0
184	20240401	160800	54121615	1864	1864	1864	1864	0
185	20240401	160700	54121615	1864	1864	1864	1864	0
186	20240401	160600	54121615	1864	1864	1864	1864	0
187	20240401	160500	54121615	1864	1864	1864	1864	0
188	20240401	160400	54121615	1864	1864	1864	1864	0
189	20240401	160300	54121615	1864	1864	1864	1864	0
190	20240401	160200	54121615	1864	1864	1864	1864	0
191	20240401	160100	54121615	1864	1864	1864	1864	0
192	20240401	160000	54121615	1864	1864	1864	1864	0
193	20240401	155900	54121615	1864	1864	1864	1864	0
194	20240401	155800	54121615	1864	1864	1864	1864	0
195	20240401	155700	54121615	1864	1864	1864	1864	0
196	20240401	155600	54121615	1864	1864	1864	1864	0
197	20240401	155500	54121615	1864	1864	1864	1864	0
198	20240401	155400	54121615	1864	1864	1864	1864	0
199	20240401	155300	54121615	1864	1864	1864	1864	0
200	20240401	155200	54121615	1864	1864	1864	1864	0
201	20240401	155100	54121615	1864	1864	1864	1864	0
202	20240401	155000	54121615	1864	1864	1864	1864	0
203	20240401	154900	54121615	1864	1864	1864	1864	0
204	20240401	154800	54121615	1864	1864	1864	1864	0
205	20240401	154700	54121615	1864	1864	1864	1864	0
206	20240401	154600	54121615	1864	1864	1864	1864	0
207	20240401	154500	54121615	1864	1864	1864	1864	0
208	20240401	154400	54121615	1864	1864	1864	1864	0
209	20240401	154300	54121615	1864	1864	1864	1864	0
210	20240401	154200	54121615	1864	1864	1864	1864	0
211	20240401	154100	54121615	1864	1864	1864	1864	0
212	20240401	154000	54121615	1864	1864	1864	1864	3006
213	20240401	153900	54121615	1864	1864	1864	1864	0
214	20240401	153800	54121615	1864	1864	1864	1864	0
215	20240401	153700	54121615	1864	1864	1864	1864	0
216	20240401	153600	54121615	1864	1864	1864	1864	0
217	20240401	153500	54121615	1864	1864	1864	1864	0
218	20240401	153400	54121615	1864	1864	1864	1864	0
219	20240401	153300	54121615	1864	1864	1864	1864	0
220	20240401	153200	54121615	1864	1864	1864	1864	0
221	20240401	153100	54121615	1864	1864	1864	1864	0
222	20240401	153000	54121615	1864	1864	1864	1864	3006
223	20240401	152900	48518431	1859	1859	1859	1859	0
224	20240401	152800	48518431	1859	1859	1859	1859	0
225	20240401	152700	48518431	1859	1859	1859	1859	0
226	20240401	152600	48518431	1859	1859	1859	1859	0
227	20240401	152500	48518431	1859	1859	1859	1859	0
228	20240401	152400	48518431	1859	1859	1859	1859	0
229	20240401	152300	48518431	1859	1859	1859	1859	0
230	20240401	152200	48518431	1859	1859	1859	1859	0
231	20240401	152100	48518431	1859	1859	1859	1859	0
232	20240401	152000	48518431	1859	1859	1859	1859	0
233	20240401	151900	48518431	1859	1859	1859	1859	0
234	20240401	151800	48518431	1859	1859	1859	1859	3
235	20240401	151700	48512854	1859	1859	1859	1859	3
236	20240401	151600	48507277	1858	1858	1858	1858	0
237	20240401	151500	48507277	1858	1858	1858	1858	10
238	20240401	151400	48488697	1858	1858	1858	1858	0
239	20240401	151300	48488697	1858	1858	1858	1858	0
240	20240401	151200	48488697	1858	1858	1858	1858	0
241	20240401	151100	48488697	1858	1858	1858	1858	0
242	20240401	151000	48488697	1858	1858	1858	1858	0
243	20240401	150900	48488697	1858	1858	1858	1858	0
244	20240401	150800	48488697	1858	1858	1858	1858	0
245	20240401	150700	48488697	1858	1858	1858	1858	0
246	20240401	150600	48488697	1858	1858	1858	1858	0
247	20240401	150500	48488697	1858	1858	1858	1858	0
248	20240401	150400	48488697	1858	1858	1858	1858	0
249	20240401	150300	48488697	1858	1858	1858	1858	1000
250	20240401	150200	46630697	1858	1858	1858	1858	35
251	20240401	150100	46565667	1860	1860	1860	1860	23
252	20240401	150000	46522887	1858	1850	1858	1850	7345
253	20240401	145900	32880332	1845	1845	1845	1845	0
254	20240401	145800	32880332	1845	1845	1845	1845	0
255	20240401	145700	32880332	1845	1845	1845	1845	0
256	20240401	145600	32880332	1845	1845	1845	1845	0
257	20240401	145500	32880332	1845	1845	1845	1845	0
258	20240401	145400	32880332	1845	1845	1845	1845	0
259	20240401	145300	32880332	1845	1845	1845	1845	0
260	20240401	145200	32880332	1845	1845	1845	1845	0
261	20240401	145100	32880332	1845	1845	1845	1845	0
262	20240401	145000	32880332	1845	1845	1845	1845	0
263	20240401	144900	32880332	1845	1845	1845	1845	0
264	20240401	144800	32880332	1845	1845	1845	1845	0
265	20240401	144700	32880332	1845	1845	1845	1845	0
266	20240401	144600	32880332	1845	1845	1845	1845	0
267	20240401	144500	32880332	1845	1845	1845	1845	0
268	20240401	144400	32880332	1845	1845	1845	1845	0
269	20240401	144300	32880332	1845	1845	1845	1845	0
270	20240401	144200	32880332	1845	1845	1845	1845	0
271	20240401	144100	32880332	1845	1845	1845	1845	0
272	20240401	144000	32880332	1845	1845	1845	1845	0
273	20240401	143900	32880332	1845	1845	1845	1845	0
274	20240401	143800	32880332	1845	1845	1845	1845	0
275	20240401	143700	32880332	1845	1845	1845	1845	0
276	20240401	143600	32880332	1845	1845	1845	1845	50
277	20240401	143500	32788082	1850	1850	1850	1850	0
278	20240401	143400	32788082	1850	1850	1850	1850	0
279	20240401	143300	32788082	1850	1850	1850	1850	0
280	20240401	143200	32788082	1850	1850	1850	1850	0
281	20240401	143100	32788082	1850	1850	1850	1850	0
282	20240401	143000	32788082	1850	1850	1850	1850	0
283	20240401	142900	32788082	1850	1850	1850	1850	0
284	20240401	142800	32788082	1850	1850	1850	1850	0
285	20240401	142700	32788082	1850	1850	1850	1850	2
286	20240401	142600	32784382	1856	1856	1856	1856	0
287	20240401	142500	32784382	1856	1856	1856	1856	0
288	20240401	142400	32784382	1856	1856	1856	1856	0
289	20240401	142300	32784382	1856	1856	1856	1856	0
290	20240401	142200	32784382	1856	1856	1856	1856	10
291	20240401	142100	32765822	1856	1856	1856	1856	0
292	20240401	142000	32765822	1856	1850	1856	1850	60
293	20240401	141900	32654798	1850	1850	1850	1850	0
294	20240401	141800	32654798	1850	1850	1850	1850	0
295	20240401	141700	32654798	1850	1850	1850	1850	0
296	20240401	141600	32654798	1850	1850	1850	1850	0
297	20240401	141500	32654798	1850	1850	1850	1850	0
298	20240401	141400	32654798	1850	1850	1850	1850	1
299	20240401	141300	32652948	1850	1850	1850	1850	0
300	20240401	141200	32652948	1850	1850	1850	1850	0
301	20240401	141100	32652948	1850	1850	1850	1850	0
302	20240401	141000	32652948	1850	1850	1850	1850	0
303	20240401	140900	32652948	1850	1850	1850	1850	0
304	20240401	140800	32652948	1850	1850	1850	1850	0
305	20240401	140700	32652948	1850	1850	1850	1850	282
306	20240401	140600	32131248	1850	1850	1850	1850	200
307	20240401	140500	31761248	1850	1850	1850	1850	0
308	20240401	140400	31761248	1850	1850	1850	1850	0
309	20240401	140300	31761248	1850	1850	1850	1850	0
310	20240401	140200	31761248	1850	1850	1850	1850	0
311	20240401	140100	31761248	1850	1850	1850	1850	0
312	20240401	140000	31761248	1850	1850	1850	1850	0
313	20240401	135900	31761248	1850	1850	1850	1850	0
314	20240401	135800	31761248	1850	1850	1850	1850	0
315	20240401	135700	31761248	1850	1850	1850	1850	0
316	20240401	135600	31761248	1850	1850	1850	1850	0
317	20240401	135500	31761248	1850	1850	1850	1850	0
318	20240401	135400	31761248	1850	1850	1850	1850	0
319	20240401	135300	31761248	1850	1850	1850	1850	0
320	20240401	135200	31761248	1850	1850	1850	1850	0
321	20240401	135100	31761248	1850	1850	1850	1850	0
322	20240401	135000	31761248	1850	1850	1850	1850	0
323	20240401	134900	31761248	1850	1850	1850	1850	0
324	20240401	134800	31761248	1850	1850	1850	1850	0
325	20240401	134700	31761248	1850	1850	1850	1850	0
326	20240401	134600	31761248	1850	1850	1850	1850	0
327	20240401	134500	31761248	1850	1850	1850	1850	0
328	20240401	134400	31761248	1850	1850	1850	1850	0
329	20240401	134300	31761248	1850	1850	1850	1850	0
330	20240401	134200	31761248	1850	1850	1850	1850	0
331	20240401	134100	31761248	1850	1850	1850	1850	0
332	20240401	134000	31761248	1850	1850	1850	1850	0
333	20240401	133900	31761248	1850	1850	1850	1850	1
334	20240401	133800	31759398	1850	1850	1850	1850	152
335	20240401	133700	31478198	1846	1846	1846	1846	0
336	20240401	133600	31478198	1846	1846	1846	1846	0
337	20240401	133500	31478198	1846	1846	1846	1846	0
338	20240401	133400	31478198	1846	1846	1846	1846	0
339	20240401	133300	31478198	1846	1846	1846	1846	0
340	20240401	133200	31478198	1846	1846	1846	1846	0
341	20240401	133100	31478198	1846	1846	1846	1846	0
342	20240401	133000	31478198	1846	1846	1846	1846	0
343	20240401	132900	31478198	1846	1846	1846	1846	0
344	20240401	132800	31478198	1846	1846	1846	1846	0
345	20240401	132700	31478198	1846	1846	1846	1846	0
346	20240401	132600	31478198	1846	1846	1846	1846	0
347	20240401	132500	31478198	1846	1846	1846	1846	0
348	20240401	132400	31478198	1846	1846	1846	1846	0
349	20240401	132300	31478198	1846	1846	1846	1846	23
350	20240401	132200	31435740	1847	1847	1847	1847	0
351	20240401	132100	31435740	1847	1847	1847	1847	0
352	20240401	132000	31435740	1847	1847	1847	1847	2
353	20240401	131900	31432046	1846	1846	1846	1846	0
354	20240401	131800	31432046	1846	1846	1846	1846	0
355	20240401	131700	31432046	1846	1846	1846	1846	1
356	20240401	131600	31430200	1856	1856	1856	1856	0
357	20240401	131500	31430200	1856	1856	1856	1856	2
358	20240401	131400	31426488	1846	1856	1856	1846	2
359	20240401	131300	31422786	1846	1846	1846	1846	23
360	20240401	131200	31380328	1856	1856	1856	1856	0
361	20240401	131100	31380328	1856	1856	1856	1856	0
362	20240401	131000	31380328	1856	1846	1856	1846	19
363	20240401	130900	31345244	1846	1846	1846	1846	0
364	20240401	130800	31345244	1846	1846	1846	1846	0
365	20240401	130700	31345244	1846	1846	1846	1846	6
366	20240401	130600	31334168	1856	1846	1856	1846	19
367	20240401	130500	31299084	1846	1846	1846	1846	1
368	20240401	130400	31297238	1846	1848	1848	1846	108
369	20240401	130300	31097768	1848	1848	1848	1848	24
370	20240401	130200	31053416	1848	1848	1848	1848	0
371	20240401	130100	31053416	1848	1848	1848	1848	0
372	20240401	130000	31053416	1848	1848	1848	1848	20
373	20240401	125900	31016456	1848	1848	1848	1848	25
374	20240401	125800	30970256	1848	1849	1849	1848	25
375	20240401	125700	30924049	1849	1849	1849	1849	431
376	20240401	125600	30127130	1850	1850	1850	1850	268
377	20240401	125500	29631330	1850	1851	1851	1850	208
378	20240401	125400	29246347	1851	1851	1851	1851	0
379	20240401	125300	29246347	1851	1851	1851	1851	26
380	20240401	125200	29198221	1852	1852	1852	1852	0
381	20240401	125100	29198221	1852	1852	1852	1852	0
382	20240401	125000	29198221	1852	1852	1852	1852	72
383	20240401	124900	29064877	1852	1852	1852	1852	0
384	20240401	124800	29064877	1852	1852	1852	1852	0
385	20240401	124700	29064877	1852	1852	1852	1852	14
386	20240401	124600	29038949	1852	1852	1852	1852	0
387	20240401	124500	29038949	1852	1852	1852	1852	0
388	20240401	124400	29038949	1852	1852	1852	1852	14
389	20240401	124300	29013021	1858	1858	1858	1858	0
390	20240401	124200	29013021	1858	1858	1858	1858	0
391	20240401	124100	29013021	1858	1858	1858	1858	0
392	20240401	124000	29013021	1858	1858	1858	1858	0
393	20240401	123900	29013021	1858	1858	1858	1858	1
394	20240401	123800	29011163	1851	1851	1851	1851	0
395	20240401	123700	29011163	1851	1851	1851	1851	0
396	20240401	123600	29011163	1851	1851	1851	1851	0
397	20240401	123500	29011163	1851	1851	1851	1851	1
398	20240401	123400	29009312	1858	1858	1858	1858	0
399	20240401	123300	29009312	1858	1858	1858	1858	3
400	20240401	123200	29003738	1858	1858	1858	1858	0
401	20240401	123100	29003738	1858	1858	1858	1858	0
402	20240401	123000	29003738	1858	1858	1858	1858	0
403	20240401	122900	29003738	1858	1858	1858	1858	0
404	20240401	122800	29003738	1858	1858	1858	1858	0
405	20240401	122700	29003738	1858	1858	1858	1858	100
406	20240401	122600	28817938	1858	1858	1858	1858	0
407	20240401	122500	28817938	1858	1858	1858	1858	0
408	20240401	122400	28817938	1858	1858	1858	1858	0
409	20240401	122300	28817938	1858	1858	1858	1858	0
410	20240401	122200	28817938	1858	1858	1858	1858	0
411	20240401	122100	28817938	1858	1858	1858	1858	0
412	20240401	122000	28817938	1858	1858	1858	1858	0
413	20240401	121900	28817938	1858	1858	1858	1858	0
414	20240401	121800	28817938	1858	1858	1858	1858	0
415	20240401	121700	28817938	1858	1858	1858	1858	0
416	20240401	121600	28817938	1858	1858	1858	1858	53
417	20240401	121500	28719464	1858	1858	1858	1858	0
418	20240401	121400	28719464	1858	1857	1858	1857	644
419	20240401	121300	27522974	1857	1857	1857	1857	0
420	20240401	121200	27522974	1857	1857	1857	1857	0
421	20240401	121100	27522974	1857	1857	1857	1857	0
422	20240401	121000	27522974	1857	1857	1857	1857	0
423	20240401	120900	27522974	1857	1857	1857	1857	0
424	20240401	120800	27522974	1857	1857	1857	1857	0
425	20240401	120700	27522974	1857	1857	1857	1857	0
426	20240401	120600	27522974	1857	1857	1857	1857	0
427	20240401	120500	27522974	1857	1857	1857	1857	0
428	20240401	120400	27522974	1857	1857	1857	1857	0
429	20240401	120300	27522974	1857	1857	1857	1857	0
430	20240401	120200	27522974	1857	1857	1857	1857	0
431	20240401	120100	27522974	1857	1857	1857	1857	0
432	20240401	120000	27522974	1857	1857	1857	1857	1
433	20240401	115900	27521117	1858	1858	1858	1858	0
434	20240401	115800	27521117	1858	1858	1858	1858	0
435	20240401	115700	27521117	1858	1858	1858	1858	0
436	20240401	115600	27521117	1858	1858	1858	1858	0
437	20240401	115500	27521117	1858	1858	1858	1858	0
438	20240401	115400	27521117	1858	1858	1858	1858	0
439	20240401	115300	27521117	1858	1858	1858	1858	0
440	20240401	115200	27521117	1858	1858	1858	1858	1000
441	20240401	115100	25663117	1858	1858	1858	1858	0
442	20240401	115000	25663117	1858	1858	1858	1858	0
443	20240401	114900	25663117	1858	1858	1858	1858	0
444	20240401	114800	25663117	1858	1858	1858	1858	6000
445	20240401	114700	14515117	1858	1858	1858	1858	0
446	20240401	114600	14515117	1858	1858	1858	1858	0
447	20240401	114500	14515117	1858	1858	1858	1858	3
448	20240401	114400	14509543	1858	1858	1858	1858	0
449	20240401	114300	14509543	1858	1858	1858	1858	3000
450	20240401	114200	8935543	1858	1856	1858	1856	3000
451	20240401	114100	3363729	1850	1850	1850	1850	0
452	20240401	114000	3363729	1850	1850	1850	1850	0
453	20240401	113900	3363729	1850	1850	1850	1850	0
454	20240401	113800	3363729	1850	1850	1850	1850	0
455	20240401	113700	3363729	1850	1850	1850	1850	0
456	20240401	113600	3363729	1850	1850	1850	1850	0
457	20240401	113500	3363729	1850	1850	1850	1850	0
458	20240401	113400	3363729	1850	1850	1850	1850	0
459	20240401	113300	3363729	1850	1850	1850	1850	0
460	20240401	113200	3363729	1850	1850	1850	1850	0
461	20240401	113100	3363729	1850	1850	1850	1850	0
462	20240401	113000	3363729	1850	1852	1852	1850	252
463	20240401	112900	2897513	1851	1851	1851	1851	0
464	20240401	112800	2897513	1851	1851	1851	1851	0
465	20240401	112700	2897513	1851	1851	1851	1851	0
466	20240401	112600	2897513	1851	1851	1851	1851	0
467	20240401	112500	2897513	1851	1851	1851	1851	0
468	20240401	112400	2897513	1851	1851	1851	1851	0
469	20240401	112300	2897513	1851	1851	1851	1851	0
470	20240401	112200	2897513	1851	1851	1851	1851	0
471	20240401	112100	2897513	1851	1851	1851	1851	0
472	20240401	112000	2897513	1851	1851	1851	1851	0
473	20240401	111900	2897513	1851	1851	1851	1851	0
474	20240401	111800	2897513	1851	1851	1851	1851	0
475	20240401	111700	2897513	1851	1851	1851	1851	0
476	20240401	111600	2897513	1851	1851	1851	1851	0
477	20240401	111500	2897513	1851	1851	1851	1851	0
478	20240401	111400	2897513	1851	1851	1851	1851	0
479	20240401	111300	2897513	1851	1851	1851	1851	0
480	20240401	111200	2897513	1851	1851	1851	1851	0
481	20240401	111100	2897513	1851	1851	1851	1851	0
482	20240401	111000	2897513	1851	1851	1851	1851	0
483	20240401	110900	2897513	1851	1851	1851	1851	0
484	20240401	110800	2897513	1851	1851	1851	1851	0
485	20240401	110700	2897513	1851	1851	1851	1851	0
486	20240401	110600	2897513	1851	1851	1851	1851	0
487	20240401	110500	2897513	1851	1851	1851	1851	0
488	20240401	110400	2897513	1851	1851	1851	1851	1
489	20240401	110300	2895662	1856	1856	1856	1856	0
490	20240401	110200	2895662	1856	1856	1856	1856	0
491	20240401	110100	2895662	1856	1856	1856	1856	0
492	20240401	110000	2895662	1856	1856	1856	1856	0
493	20240401	105900	2895662	1856	1856	1856	1856	0
494	20240401	105800	2895662	1856	1856	1856	1856	0
495	20240401	105700	2895662	1856	1856	1856	1856	0
496	20240401	105600	2895662	1856	1851	1856	1851	116
497	20240401	105500	2680731	1852	1852	1852	1852	0
498	20240401	105400	2680731	1852	1852	1852	1852	0
499	20240401	105300	2680731	1852	1852	1852	1852	0
500	20240401	105200	2680731	1852	1852	1852	1852	5
501	20240401	105100	2671471	1851	1851	1851	1851	0
502	20240401	105000	2671471	1851	1851	1851	1851	0
503	20240401	104900	2671471	1851	1851	1851	1851	56
504	20240401	104800	2567815	1851	1851	1851	1851	0
505	20240401	104700	2567815	1851	1851	1851	1851	0
506	20240401	104600	2567815	1851	1851	1851	1851	0
507	20240401	104500	2567815	1851	1851	1851	1851	0
508	20240401	104400	2567815	1851	1851	1851	1851	0
509	20240401	104300	2567815	1851	1851	1851	1851	0
510	20240401	104200	2567815	1851	1851	1851	1851	56
511	20240401	104100	2464159	1851	1851	1851	1851	106
512	20240401	104000	2267953	1851	1851	1851	1851	0
513	20240401	103900	2267953	1851	1851	1851	1851	27
514	20240401	103800	2217976	1851	1851	1851	1851	0
515	20240401	103700	2217976	1851	1851	1851	1851	0
516	20240401	103600	2217976	1851	1851	1851	1851	0
517	20240401	103500	2217976	1851	1851	1851	1851	5
518	20240401	103400	2208721	1850	1850	1850	1850	0
519	20240401	103300	2208721	1850	1850	1850	1850	0
520	20240401	103200	2208721	1850	1850	1850	1850	0
521	20240401	103100	2208721	1850	1850	1850	1850	0
522	20240401	103000	2208721	1850	1850	1850	1850	0
523	20240401	102900	2208721	1850	1850	1850	1850	270
524	20240401	102800	1709221	1850	1850	1850	1850	1
525	20240401	102700	1707371	1851	1850	1851	1850	19
526	20240401	102600	1672211	1856	1856	1856	1856	0
527	20240401	102500	1672211	1856	1856	1856	1856	2
528	20240401	102400	1668499	1856	1856	1856	1856	0
529	20240401	102300	1668499	1856	1856	1856	1856	10
530	20240401	102200	1649939	1856	1856	1856	1856	0
531	20240401	102100	1649939	1856	1856	1856	1856	0
532	20240401	102000	1649939	1856	1856	1856	1856	0
533	20240401	101900	1649939	1856	1856	1856	1856	500
534	20240401	101800	721939	1856	1856	1856	1856	0
535	20240401	101700	721939	1856	1856	1856	1856	0
536	20240401	101600	721939	1856	1856	1856	1856	0
537	20240401	101500	721939	1856	1856	1856	1856	8
538	20240401	101400	707091	1856	1856	1856	1856	0
539	20240401	101300	707091	1856	1856	1856	1856	0
540	20240401	101200	707091	1856	1856	1856	1856	1
541	20240401	101100	705235	1856	1856	1856	1856	0
542	20240401	101000	705235	1856	1856	1856	1856	0
543	20240401	100900	705235	1856	1856	1856	1856	0
544	20240401	100800	705235	1856	1856	1856	1856	0
545	20240401	100700	705235	1856	1856	1856	1856	0
546	20240401	100600	705235	1856	1856	1856	1856	0
547	20240401	100500	705235	1856	1856	1856	1856	0
548	20240401	100400	705235	1856	1856	1856	1856	0
549	20240401	100300	705235	1856	1856	1856	1856	0
550	20240401	100200	705235	1856	1856	1856	1856	1
551	20240401	100100	703379	1851	1851	1851	1851	3
552	20240401	100000	697826	1856	1856	1856	1856	0
553	20240401	095900	697826	1856	1856	1856	1856	0
554	20240401	095800	697826	1856	1856	1856	1856	0
555	20240401	095700	697826	1856	1856	1856	1856	0
556	20240401	095600	697826	1856	1856	1856	1856	0
557	20240401	095500	697826	1856	1856	1856	1856	0
558	20240401	095400	697826	1856	1856	1856	1856	0
559	20240401	095300	697826	1856	1856	1856	1856	0
560	20240401	095200	697826	1856	1856	1856	1856	0
561	20240401	095100	697826	1856	1856	1856	1856	0
562	20240401	095000	697826	1856	1856	1856	1856	0
563	20240401	094900	697826	1856	1856	1856	1856	0
564	20240401	094800	697826	1856	1856	1856	1856	0
565	20240401	094700	697826	1856	1856	1856	1856	0
566	20240401	094600	697826	1856	1856	1856	1856	0
567	20240401	094500	697826	1856	1856	1856	1856	0
568	20240401	094400	697826	1856	1856	1856	1856	0
569	20240401	094300	697826	1856	1856	1856	1856	0
570	20240401	094200	697826	1856	1856	1856	1856	0
571	20240401	094100	697826	1856	1856	1856	1856	0
572	20240401	094000	697826	1856	1856	1856	1856	0
573	20240401	093900	697826	1856	1856	1856	1856	21
574	20240401	093800	658850	1848	1849	1849	1848	20
575	20240401	093700	621888	1848	1848	1848	1848	2
576	20240401	093600	618192	1855	1855	1855	1855	0
577	20240401	093500	618192	1855	1855	1855	1855	0
578	20240401	093400	618192	1855	1855	1855	1855	0
579	20240401	093300	618192	1855	1855	1855	1855	0
580	20240401	093200	618192	1855	1855	1855	1855	54
581	20240401	093100	518022	1855	1855	1855	1855	0
582	20240401	093000	518022	1855	1855	1855	1855	1
583	20240401	092900	516167	1857	1857	1857	1857	0
584	20240401	092800	516167	1857	1857	1857	1857	0
585	20240401	092700	516167	1857	1857	1857	1857	0
586	20240401	092600	516167	1857	1857	1857	1857	0
587	20240401	092500	516167	1857	1857	1857	1857	0
588	20240401	092400	516167	1857	1857	1857	1857	0
589	20240401	092300	516167	1857	1857	1857	1857	0
590	20240401	092200	516167	1857	1857	1857	1857	0
591	20240401	092100	516167	1857	1857	1857	1857	0
592	20240401	092000	516167	1857	1857	1857	1857	0
593	20240401	091900	516167	1857	1857	1857	1857	0
594	20240401	091800	516167	1857	1857	1857	1857	0
595	20240401	091700	516167	1857	1857	1857	1857	0
596	20240401	091600	516167	1857	1857	1857	1857	0
597	20240401	091500	516167	1857	1857	1857	1857	0
598	20240401	091400	516167	1857	1857	1857	1857	0
599	20240401	091300	516167	1857	1857	1857	1857	0
600	20240401	091200	516167	1857	1857	1857	1857	1
601	20240401	091100	514310	1857	1857	1857	1857	0
602	20240401	091000	514310	1857	1857	1857	1857	60
603	20240401	090900	402890	1855	1855	1855	1855	0
604	20240401	090800	402890	1855	1855	1855	1855	0
605	20240401	090700	402890	1855	1855	1855	1855	80
606	20240401	090600	254490	1855	1855	1855	1855	0
607	20240401	090500	254490	1855	1855	1855	1855	0
608	20240401	090400	254490	1855	1855	1855	1855	11
609	20240401	090300	234085	1855	1855	1855	1855	1
610	20240401	090200	232230	1857	1857	1857	1857	0
611	20240401	090100	232230	1857	1857	1857	1857	0
612	20240401	090000	232230	1857	1858	1858	1857	125