KissMeData/032280/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	190600	186800847	1801	1801	1801	1801	1390
3	20240401	190500	186800847	1801	1801	1801	1801	0
4	20240401	190400	186800847	1801	1801	1801	1801	0
5	20240401	190300	186800847	1801	1801	1801	1801	0
6	20240401	190200	186800847	1801	1801	1801	1801	0
7	20240401	190100	186800847	1801	1801	1801	1801	0
8	20240401	190000	186800847	1801	1801	1801	1801	0
9	20240401	185900	186800847	1801	1801	1801	1801	0
10	20240401	185800	186800847	1801	1801	1801	1801	0
11	20240401	185700	186800847	1801	1801	1801	1801	0
12	20240401	185600	186800847	1801	1801	1801	1801	0
13	20240401	185500	186800847	1801	1801	1801	1801	0
14	20240401	185400	186800847	1801	1801	1801	1801	0
15	20240401	185300	186800847	1801	1801	1801	1801	0
16	20240401	185200	186800847	1801	1801	1801	1801	0
17	20240401	185100	186800847	1801	1801	1801	1801	0
18	20240401	185000	186800847	1801	1801	1801	1801	0
19	20240401	184900	186800847	1801	1801	1801	1801	0
20	20240401	184800	186800847	1801	1801	1801	1801	0
21	20240401	184700	186800847	1801	1801	1801	1801	0
22	20240401	184600	186800847	1801	1801	1801	1801	0
23	20240401	184500	186800847	1801	1801	1801	1801	0
24	20240401	184400	186800847	1801	1801	1801	1801	0
25	20240401	184300	186800847	1801	1801	1801	1801	0
26	20240401	184200	186800847	1801	1801	1801	1801	0
27	20240401	184100	186800847	1801	1801	1801	1801	0
28	20240401	184000	186800847	1801	1801	1801	1801	0
29	20240401	183900	186800847	1801	1801	1801	1801	0
30	20240401	183800	186800847	1801	1801	1801	1801	0
31	20240401	183700	186800847	1801	1801	1801	1801	0
32	20240401	183600	186800847	1801	1801	1801	1801	1390
33	20240401	183500	186800847	1801	1801	1801	1801	0
34	20240401	183400	186800847	1801	1801	1801	1801	0
35	20240401	183300	186800847	1801	1801	1801	1801	0
36	20240401	183200	186800847	1801	1801	1801	1801	0
37	20240401	183100	186800847	1801	1801	1801	1801	0
38	20240401	183000	186800847	1801	1801	1801	1801	0
39	20240401	182900	186800847	1801	1801	1801	1801	0
40	20240401	182800	186800847	1801	1801	1801	1801	0
41	20240401	182700	186800847	1801	1801	1801	1801	0
42	20240401	182600	186800847	1801	1801	1801	1801	0
43	20240401	182500	186800847	1801	1801	1801	1801	0
44	20240401	182400	186800847	1801	1801	1801	1801	0
45	20240401	182300	186800847	1801	1801	1801	1801	0
46	20240401	182200	186800847	1801	1801	1801	1801	0
47	20240401	182100	186800847	1801	1801	1801	1801	0
48	20240401	182000	186800847	1801	1801	1801	1801	0
49	20240401	181900	186800847	1801	1801	1801	1801	0
50	20240401	181800	186800847	1801	1801	1801	1801	0
51	20240401	181700	186800847	1801	1801	1801	1801	0
52	20240401	181600	186800847	1801	1801	1801	1801	0
53	20240401	181500	186800847	1801	1801	1801	1801	0
54	20240401	181400	186800847	1801	1801	1801	1801	0
55	20240401	181300	186800847	1801	1801	1801	1801	0
56	20240401	181200	186800847	1801	1801	1801	1801	0
57	20240401	181100	186800847	1801	1801	1801	1801	0
58	20240401	181000	186800847	1801	1801	1801	1801	0
59	20240401	180900	186800847	1801	1801	1801	1801	0
60	20240401	180800	186800847	1801	1801	1801	1801	0
61	20240401	180700	186800847	1801	1801	1801	1801	0
62	20240401	180600	186800847	1801	1801	1801	1801	1390
63	20240401	180500	186800847	1801	1801	1801	1801	0
64	20240401	180400	186800847	1801	1801	1801	1801	0
65	20240401	180300	186800847	1801	1801	1801	1801	0
66	20240401	180200	186800847	1801	1801	1801	1801	0
67	20240401	180100	186800847	1801	1801	1801	1801	0
68	20240401	180000	186800847	1801	1801	1801	1801	0
69	20240401	175900	186800847	1801	1801	1801	1801	0
70	20240401	175800	186800847	1801	1801	1801	1801	0
71	20240401	175700	186800847	1801	1801	1801	1801	0
72	20240401	175600	186800847	1801	1801	1801	1801	0
73	20240401	175500	186800847	1801	1801	1801	1801	0
74	20240401	175400	186800847	1801	1801	1801	1801	0
75	20240401	175300	186800847	1801	1801	1801	1801	0
76	20240401	175200	186800847	1801	1801	1801	1801	0
77	20240401	175100	186800847	1801	1801	1801	1801	0
78	20240401	175000	186800847	1801	1801	1801	1801	0
79	20240401	174900	186800847	1801	1801	1801	1801	0
80	20240401	174800	186800847	1801	1801	1801	1801	0
81	20240401	174700	186800847	1801	1801	1801	1801	0
82	20240401	174600	186800847	1801	1801	1801	1801	0
83	20240401	174500	186800847	1801	1801	1801	1801	0
84	20240401	174400	186800847	1801	1801	1801	1801	0
85	20240401	174300	186800847	1801	1801	1801	1801	0
86	20240401	174200	186800847	1801	1801	1801	1801	0
87	20240401	174100	186800847	1801	1801	1801	1801	0
88	20240401	174000	186800847	1801	1801	1801	1801	0
89	20240401	173900	186800847	1801	1801	1801	1801	0
90	20240401	173800	186800847	1801	1801	1801	1801	0
91	20240401	173700	186800847	1801	1801	1801	1801	0
92	20240401	173600	186800847	1801	1801	1801	1801	1390
93	20240401	173500	186800847	1801	1801	1801	1801	0
94	20240401	173400	186800847	1801	1801	1801	1801	0
95	20240401	173300	186800847	1801	1801	1801	1801	0
96	20240401	173200	186800847	1801	1801	1801	1801	0
97	20240401	173100	186800847	1801	1801	1801	1801	0
98	20240401	173000	186800847	1801	1801	1801	1801	0
99	20240401	172900	186800847	1801	1801	1801	1801	0
100	20240401	172800	186800847	1801	1801	1801	1801	0
101	20240401	172700	186800847	1801	1801	1801	1801	0
102	20240401	172600	186800847	1801	1801	1801	1801	0
103	20240401	172500	186800847	1801	1801	1801	1801	0
104	20240401	172400	186800847	1801	1801	1801	1801	0
105	20240401	172300	186800847	1801	1801	1801	1801	0
106	20240401	172200	186800847	1801	1801	1801	1801	0
107	20240401	172100	186800847	1801	1801	1801	1801	0
108	20240401	172000	186800847	1801	1801	1801	1801	0
109	20240401	171900	186800847	1801	1801	1801	1801	0
110	20240401	171800	186800847	1801	1801	1801	1801	0
111	20240401	171700	186800847	1801	1801	1801	1801	0
112	20240401	171600	186800847	1801	1801	1801	1801	0
113	20240401	171500	186800847	1801	1801	1801	1801	0
114	20240401	171400	186800847	1801	1801	1801	1801	0
115	20240401	171300	186800847	1801	1801	1801	1801	0
116	20240401	171200	186800847	1801	1801	1801	1801	0
117	20240401	171100	186800847	1801	1801	1801	1801	0
118	20240401	171000	186800847	1801	1801	1801	1801	0
119	20240401	170900	186800847	1801	1801	1801	1801	0
120	20240401	170800	186800847	1801	1801	1801	1801	0
121	20240401	170700	186800847	1801	1801	1801	1801	0
122	20240401	170600	186800847	1801	1801	1801	1801	1390
123	20240401	170500	186800847	1801	1801	1801	1801	0
124	20240401	170400	186800847	1801	1801	1801	1801	0
125	20240401	170300	186800847	1801	1801	1801	1801	0
126	20240401	170200	186800847	1801	1801	1801	1801	0
127	20240401	170100	186800847	1801	1801	1801	1801	0
128	20240401	170000	186800847	1801	1801	1801	1801	0
129	20240401	165900	186800847	1801	1801	1801	1801	0
130	20240401	165800	186800847	1801	1801	1801	1801	0
131	20240401	165700	186800847	1801	1801	1801	1801	0
132	20240401	165600	186800847	1801	1801	1801	1801	0
133	20240401	165500	186800847	1801	1801	1801	1801	0
134	20240401	165400	186800847	1801	1801	1801	1801	0
135	20240401	165300	186800847	1801	1801	1801	1801	0
136	20240401	165200	186800847	1801	1801	1801	1801	0
137	20240401	165100	186800847	1801	1801	1801	1801	0
138	20240401	165000	186800847	1801	1801	1801	1801	0
139	20240401	164900	186800847	1801	1801	1801	1801	0
140	20240401	164800	186800847	1801	1801	1801	1801	0
141	20240401	164700	186800847	1801	1801	1801	1801	0
142	20240401	164600	186800847	1801	1801	1801	1801	0
143	20240401	164500	186800847	1801	1801	1801	1801	0
144	20240401	164400	186800847	1801	1801	1801	1801	0
145	20240401	164300	186800847	1801	1801	1801	1801	0
146	20240401	164200	186800847	1801	1801	1801	1801	0
147	20240401	164100	186800847	1801	1801	1801	1801	0
148	20240401	164000	186800847	1801	1801	1801	1801	0
149	20240401	163900	186800847	1801	1801	1801	1801	0
150	20240401	163800	186800847	1801	1801	1801	1801	0
151	20240401	163700	186800847	1801	1801	1801	1801	0
152	20240401	163600	186800847	1801	1801	1801	1801	1390
153	20240401	163500	186800847	1801	1801	1801	1801	0
154	20240401	163400	186800847	1801	1801	1801	1801	0
155	20240401	163300	186800847	1801	1801	1801	1801	0
156	20240401	163200	186800847	1801	1801	1801	1801	0
157	20240401	163100	186800847	1801	1801	1801	1801	0
158	20240401	163000	186800847	1801	1801	1801	1801	0
159	20240401	162900	186800847	1801	1801	1801	1801	0
160	20240401	162800	186800847	1801	1801	1801	1801	0
161	20240401	162700	186800847	1801	1801	1801	1801	0
162	20240401	162600	186800847	1801	1801	1801	1801	0
163	20240401	162500	186800847	1801	1801	1801	1801	0
164	20240401	162400	186800847	1801	1801	1801	1801	0
165	20240401	162300	186800847	1801	1801	1801	1801	0
166	20240401	162200	186800847	1801	1801	1801	1801	0
167	20240401	162100	186800847	1801	1801	1801	1801	0
168	20240401	162000	186800847	1801	1801	1801	1801	0
169	20240401	161900	186800847	1801	1801	1801	1801	0
170	20240401	161800	186800847	1801	1801	1801	1801	0
171	20240401	161700	186800847	1801	1801	1801	1801	0
172	20240401	161600	186800847	1801	1801	1801	1801	0
173	20240401	161500	186800847	1801	1801	1801	1801	0
174	20240401	161400	186800847	1801	1801	1801	1801	0
175	20240401	161300	186800847	1801	1801	1801	1801	0
176	20240401	161200	186800847	1801	1801	1801	1801	0
177	20240401	161100	186800847	1801	1801	1801	1801	0
178	20240401	161000	186800847	1801	1801	1801	1801	0
179	20240401	160900	186800847	1801	1801	1801	1801	0
180	20240401	160800	186800847	1801	1801	1801	1801	0
181	20240401	160700	186800847	1801	1801	1801	1801	0
182	20240401	160600	186800847	1801	1801	1801	1801	1390
183	20240401	160500	186800847	1801	1801	1801	1801	0
184	20240401	160400	186800847	1801	1801	1801	1801	0
185	20240401	160300	186800847	1801	1801	1801	1801	0
186	20240401	160200	186800847	1801	1801	1801	1801	0
187	20240401	160100	186800847	1801	1801	1801	1801	0
188	20240401	160000	186800847	1801	1801	1801	1801	0
189	20240401	155900	186800847	1801	1801	1801	1801	0
190	20240401	155800	186800847	1801	1801	1801	1801	0
191	20240401	155700	186800847	1801	1801	1801	1801	0
192	20240401	155600	186800847	1801	1801	1801	1801	0
193	20240401	155500	186800847	1801	1801	1801	1801	0
194	20240401	155400	186800847	1801	1801	1801	1801	0
195	20240401	155300	186800847	1801	1801	1801	1801	0
196	20240401	155200	186800847	1801	1801	1801	1801	0
197	20240401	155100	186800847	1801	1801	1801	1801	0
198	20240401	155000	186800847	1801	1801	1801	1801	0
199	20240401	154900	186800847	1801	1801	1801	1801	0
200	20240401	154800	186800847	1801	1801	1801	1801	0
201	20240401	154700	186800847	1801	1801	1801	1801	0
202	20240401	154600	186800847	1801	1801	1801	1801	0
203	20240401	154500	186800847	1801	1801	1801	1801	0
204	20240401	154400	186800847	1801	1801	1801	1801	0
205	20240401	154300	186800847	1801	1801	1801	1801	0
206	20240401	154200	186800847	1801	1801	1801	1801	0
207	20240401	154100	186800847	1801	1801	1801	1801	0
208	20240401	154000	186800847	1801	1801	1801	1801	0
209	20240401	153900	186800847	1801	1801	1801	1801	0
210	20240401	153800	186800847	1801	1801	1801	1801	0
211	20240401	153700	186800847	1801	1801	1801	1801	0
212	20240401	153600	186800847	1801	1801	1801	1801	1390
213	20240401	153500	186800847	1801	1801	1801	1801	0
214	20240401	153400	186800847	1801	1801	1801	1801	0
215	20240401	153300	186800847	1801	1801	1801	1801	0
216	20240401	153200	186800847	1801	1801	1801	1801	0
217	20240401	153100	186800847	1801	1801	1801	1801	0
218	20240401	153000	186800847	1801	1801	1801	1801	1390
219	20240401	152900	184297457	1802	1802	1802	1802	0
220	20240401	152800	184297457	1802	1802	1802	1802	0
221	20240401	152700	184297457	1802	1802	1802	1802	0
222	20240401	152600	184297457	1802	1802	1802	1802	0
223	20240401	152500	184297457	1802	1802	1802	1802	0
224	20240401	152400	184297457	1802	1802	1802	1802	0
225	20240401	152300	184297457	1802	1802	1802	1802	0
226	20240401	152200	184297457	1802	1802	1802	1802	0
227	20240401	152100	184297457	1802	1802	1802	1802	0
228	20240401	152000	184297457	1802	1802	1802	1802	0
229	20240401	151900	184297457	1802	1800	1802	1800	99
230	20240401	151800	184119178	1800	1801	1801	1800	661
231	20240401	151700	182928778	1802	1801	1802	1801	7
232	20240401	151600	182916165	1803	1803	1803	1803	0
233	20240401	151500	182916165	1803	1803	1803	1803	0
234	20240401	151400	182916165	1803	1803	1803	1803	0
235	20240401	151300	182916165	1803	1800	1803	1799	1211
236	20240401	151200	180736363	1801	1801	1801	1801	311
237	20240401	151100	180176252	1801	1801	1801	1801	201
238	20240401	151000	179814251	1802	1802	1802	1802	110
239	20240401	150900	179616031	1803	1803	1803	1803	0
240	20240401	150800	179616031	1803	1803	1803	1803	0
241	20240401	150700	179616031	1803	1803	1803	1803	0
242	20240401	150600	179616031	1803	1803	1803	1803	0
243	20240401	150500	179616031	1803	1803	1803	1803	0
244	20240401	150400	179616031	1803	1803	1803	1803	1
245	20240401	150300	179614228	1800	1800	1800	1800	440
246	20240401	150200	178822228	1800	1800	1800	1800	115
247	20240401	150100	178615228	1803	1803	1803	1803	0
248	20240401	150000	178615228	1803	1801	1803	1800	305
249	20240401	145900	178066204	1803	1803	1803	1803	0
250	20240401	145800	178066204	1803	1803	1803	1803	21
251	20240401	145700	178028341	1800	1801	1801	1800	720
252	20240401	145600	176731842	1803	1803	1803	1803	0
253	20240401	145500	176731842	1803	1803	1803	1803	0
254	20240401	145400	176731842	1803	1803	1803	1803	175
255	20240401	145300	176416317	1804	1803	1804	1803	95
256	20240401	145200	176245031	1804	1804	1804	1804	258
257	20240401	145100	175779599	1805	1805	1805	1805	21
258	20240401	145000	175741694	1805	1805	1805	1805	101
259	20240401	144900	175559389	1804	1804	1804	1804	95
260	20240401	144800	175388009	1805	1805	1805	1805	0
261	20240401	144700	175388009	1805	1805	1805	1805	0
262	20240401	144600	175388009	1805	1804	1805	1804	561
263	20240401	144500	174375964	1806	1804	1806	1804	138
264	20240401	144400	174127010	1806	1805	1806	1805	181
265	20240401	144300	173800304	1806	1806	1806	1806	0
266	20240401	144200	173800304	1806	1806	1806	1806	0
267	20240401	144100	173800304	1806	1806	1806	1806	22
268	20240401	144000	173760572	1806	1806	1806	1806	0
269	20240401	143900	173760572	1806	1806	1806	1806	0
270	20240401	143800	173760572	1806	1806	1806	1806	0
271	20240401	143700	173760572	1806	1806	1806	1806	22
272	20240401	143600	173720840	1805	1806	1806	1805	85
273	20240401	143500	173567413	1804	1804	1804	1804	83
274	20240401	143400	173417681	1805	1805	1805	1805	0
275	20240401	143300	173417681	1805	1805	1805	1805	0
276	20240401	143200	173417681	1805	1805	1805	1805	88
277	20240401	143100	173258841	1807	1807	1807	1807	0
278	20240401	143000	173258841	1807	1807	1807	1807	0
279	20240401	142900	173258841	1807	1807	1807	1807	0
280	20240401	142800	173258841	1807	1807	1807	1807	0
281	20240401	142700	173258841	1807	1807	1807	1807	0
282	20240401	142600	173258841	1807	1807	1807	1807	0
283	20240401	142500	173258841	1807	1807	1807	1807	0
284	20240401	142400	173258841	1807	1807	1807	1807	0
285	20240401	142300	173258841	1807	1807	1807	1807	0
286	20240401	142200	173258841	1807	1804	1807	1804	315
287	20240401	142100	172690578	1807	1807	1807	1807	0
288	20240401	142000	172690578	1807	1807	1807	1807	0
289	20240401	141900	172690578	1807	1807	1807	1807	0
290	20240401	141800	172690578	1807	1807	1807	1807	0
291	20240401	141700	172690578	1807	1807	1807	1807	0
292	20240401	141600	172690578	1807	1807	1807	1807	0
293	20240401	141500	172690578	1807	1805	1807	1805	184
294	20240401	141400	172358256	1807	1807	1807	1807	24
295	20240401	141300	172314888	1807	1807	1807	1807	0
296	20240401	141200	172314888	1807	1807	1807	1807	0
297	20240401	141100	172314888	1807	1807	1807	1807	1
298	20240401	141000	172313081	1804	1804	1804	1804	52
299	20240401	140900	172219273	1806	1806	1806	1806	0
300	20240401	140800	172219273	1806	1806	1806	1806	0
301	20240401	140700	172219273	1806	1806	1806	1806	0
302	20240401	140600	172219273	1806	1806	1806	1806	0
303	20240401	140500	172219273	1806	1806	1806	1806	100
304	20240401	140400	172038673	1806	1806	1806	1806	0
305	20240401	140300	172038673	1806	1806	1806	1806	0
306	20240401	140200	172038673	1806	1806	1806	1806	0
307	20240401	140100	172038673	1806	1806	1806	1806	0
308	20240401	140000	172038673	1806	1806	1806	1806	0
309	20240401	135900	172038673	1806	1806	1806	1806	0
310	20240401	135800	172038673	1806	1806	1806	1806	0
311	20240401	135700	172038673	1806	1806	1806	1806	0
312	20240401	135600	172038673	1806	1806	1806	1806	0
313	20240401	135500	172038673	1806	1801	1806	1800	88
314	20240401	135400	171880184	1807	1807	1807	1807	0
315	20240401	135300	171880184	1807	1807	1807	1807	1
316	20240401	135200	171878377	1800	1800	1800	1800	0
317	20240401	135100	171878377	1800	1800	1800	1800	0
318	20240401	135000	171878377	1800	1800	1800	1800	0
319	20240401	134900	171878377	1800	1803	1803	1800	1986
320	20240401	134800	168302059	1808	1808	1808	1808	0
321	20240401	134700	168302059	1808	1808	1808	1808	0
322	20240401	134600	168302059	1808	1808	1808	1808	1
323	20240401	134500	168300251	1803	1805	1805	1803	3
324	20240401	134400	168294839	1806	1806	1806	1806	1
325	20240401	134300	168293033	1807	1807	1807	1807	0
326	20240401	134200	168293033	1807	1807	1807	1807	0
327	20240401	134100	168293033	1807	1807	1807	1807	1
328	20240401	134000	168291226	1808	1808	1808	1808	1
329	20240401	133900	168289418	1801	1801	1801	1801	0
330	20240401	133800	168289418	1801	1801	1801	1801	342
331	20240401	133700	167673476	1808	1806	1808	1806	20
332	20240401	133600	167637347	1806	1806	1806	1806	17
333	20240401	133500	167606645	1806	1800	1806	1800	169
334	20240401	133400	167302241	1806	1806	1806	1806	0
335	20240401	133300	167302241	1806	1806	1806	1806	1
336	20240401	133200	167300435	1800	1800	1800	1800	0
337	20240401	133100	167300435	1800	1800	1800	1800	706
338	20240401	133000	166029635	1800	1800	1800	1800	868
339	20240401	132900	164467235	1800	1801	1801	1800	736
340	20240401	132800	163141997	1806	1806	1806	1806	0
341	20240401	132700	163141997	1806	1805	1806	1805	401
342	20240401	132600	162418191	1805	1805	1805	1805	0
343	20240401	132500	162418191	1805	1805	1805	1805	1
344	20240401	132400	162416386	1800	1800	1800	1800	268
345	20240401	132300	161933986	1800	1803	1803	1800	6750
346	20240401	132200	149782884	1806	1806	1806	1806	0
347	20240401	132100	149782884	1806	1806	1806	1806	30
348	20240401	132000	149728704	1806	1806	1806	1806	10
349	20240401	131900	149710644	1806	1805	1806	1801	1875
350	20240401	131800	146330549	1808	1805	1808	1805	28
351	20240401	131700	146279928	1808	1808	1808	1808	0
352	20240401	131600	146279928	1808	1806	1808	1805	1034
353	20240401	131500	144413262	1808	1806	1808	1806	360
354	20240401	131400	143762550	1808	1808	1808	1808	0
355	20240401	131300	143762550	1808	1808	1808	1808	67
356	20240401	131200	143641414	1806	1807	1807	1806	137
357	20240401	131100	143393912	1808	1808	1808	1808	22
358	20240401	131000	143354136	1808	1808	1808	1808	0
359	20240401	130900	143354136	1808	1808	1808	1808	0
360	20240401	130800	143354136	1808	1808	1808	1808	0
361	20240401	130700	143354136	1808	1808	1808	1808	0
362	20240401	130600	143354136	1808	1808	1808	1808	2
363	20240401	130500	143350520	1806	1806	1806	1806	12
364	20240401	130400	143328848	1808	1808	1808	1808	1
365	20240401	130300	143327040	1807	1807	1807	1807	20
366	20240401	130200	143290900	1807	1807	1807	1807	15
367	20240401	130100	143263795	1806	1806	1806	1806	53
368	20240401	130000	143168077	1807	1807	1807	1807	0
369	20240401	125900	143168077	1807	1807	1807	1807	523
370	20240401	125800	142223016	1808	1808	1808	1808	1
371	20240401	125700	142221208	1806	1806	1806	1806	0
372	20240401	125600	142221208	1806	1806	1806	1806	46
373	20240401	125500	142138132	1806	1806	1806	1806	38
374	20240401	125400	142069504	1808	1808	1808	1808	35
375	20240401	125300	142006224	1808	1808	1808	1808	0
376	20240401	125200	142006224	1808	1808	1808	1808	0
377	20240401	125100	142006224	1808	1808	1808	1808	0
378	20240401	125000	142006224	1808	1808	1808	1808	0
379	20240401	124900	142006224	1808	1808	1808	1808	0
380	20240401	124800	142006224	1808	1808	1808	1808	0
381	20240401	124700	142006224	1808	1808	1808	1808	0
382	20240401	124600	142006224	1808	1808	1808	1808	0
383	20240401	124500	142006224	1808	1808	1808	1808	0
384	20240401	124400	142006224	1808	1808	1808	1808	0
385	20240401	124300	142006224	1808	1808	1808	1808	0
386	20240401	124200	142006224	1808	1808	1808	1808	0
387	20240401	124100	142006224	1808	1808	1808	1808	0
388	20240401	124000	142006224	1808	1808	1808	1808	0
389	20240401	123900	142006224	1808	1808	1808	1808	0
390	20240401	123800	142006224	1808	1808	1808	1808	20
391	20240401	123700	141970064	1809	1809	1809	1809	1
392	20240401	123600	141968255	1800	1800	1800	1800	1933
393	20240401	123500	138488855	1800	1799	1800	1798	1389
394	20240401	123400	135991070	1800	1804	1804	1800	4618
395	20240401	123300	127671152	1809	1809	1809	1809	0
396	20240401	123200	127671152	1809	1809	1809	1809	0
397	20240401	123100	127671152	1809	1809	1809	1809	0
398	20240401	123000	127671152	1809	1809	1809	1809	30
399	20240401	122900	127616882	1809	1809	1809	1809	0
400	20240401	122800	127616882	1809	1809	1809	1809	0
401	20240401	122700	127616882	1809	1805	1809	1804	515
402	20240401	122600	126687484	1809	1809	1809	1809	0
403	20240401	122500	126687484	1809	1809	1809	1809	0
404	20240401	122400	126687484	1809	1809	1809	1809	0
405	20240401	122300	126687484	1809	1809	1809	1809	0
406	20240401	122200	126687484	1809	1809	1809	1809	125
407	20240401	122100	126461359	1809	1810	1810	1809	11
408	20240401	122000	126441459	1809	1809	1809	1809	3
409	20240401	121900	126436032	1810	1810	1810	1810	0
410	20240401	121800	126436032	1810	1810	1810	1810	0
411	20240401	121700	126436032	1810	1810	1810	1810	0
412	20240401	121600	126436032	1810	1810	1810	1810	0
413	20240401	121500	126436032	1810	1807	1810	1807	85
414	20240401	121400	126282434	1810	1810	1810	1810	0
415	20240401	121300	126282434	1810	1810	1810	1810	0
416	20240401	121200	126282434	1810	1809	1810	1809	12
417	20240401	121100	126260725	1809	1809	1809	1809	1
418	20240401	121000	126258916	1808	1808	1808	1808	8
419	20240401	120900	126244452	1809	1809	1809	1809	0
420	20240401	120800	126244452	1809	1809	1809	1809	8
421	20240401	120700	126229980	1810	1810	1810	1810	0
422	20240401	120600	126229980	1810	1810	1810	1810	0
423	20240401	120500	126229980	1810	1810	1810	1810	55
424	20240401	120400	126130430	1812	1812	1812	1812	0
425	20240401	120300	126130430	1812	1812	1812	1812	0
426	20240401	120200	126130430	1812	1812	1812	1812	0
427	20240401	120100	126130430	1812	1812	1812	1812	0
428	20240401	120000	126130430	1812	1812	1812	1812	0
429	20240401	115900	126130430	1812	1812	1812	1812	0
430	20240401	115800	126130430	1812	1812	1812	1812	0
431	20240401	115700	126130430	1812	1812	1812	1812	1
432	20240401	115600	126128618	1810	1810	1810	1810	0
433	20240401	115500	126128618	1810	1810	1810	1810	84
434	20240401	115400	125976578	1812	1809	1812	1809	51
435	20240401	115300	125884316	1812	1812	1812	1809	121
436	20240401	115200	125665421	1809	1809	1809	1809	53
437	20240401	115100	125569544	1812	1812	1812	1812	50
438	20240401	115000	125478944	1812	1812	1812	1809	6520
439	20240401	114900	113664812	1813	1813	1813	1813	0
440	20240401	114800	113664812	1813	1813	1813	1813	0
441	20240401	114700	113664812	1813	1813	1813	1813	0
442	20240401	114600	113664812	1813	1813	1813	1813	22
443	20240401	114500	113624926	1813	1813	1813	1813	1
444	20240401	114400	113623113	1812	1812	1812	1812	492
445	20240401	114300	112731609	1812	1812	1812	1812	0
446	20240401	114200	112731609	1812	1812	1812	1812	514
447	20240401	114100	111800241	1813	1813	1813	1813	22
448	20240401	114000	111760355	1813	1813	1813	1813	0
449	20240401	113900	111760355	1813	1813	1813	1813	0
450	20240401	113800	111760355	1813	1813	1813	1813	0
451	20240401	113700	111760355	1813	1813	1813	1813	20
452	20240401	113600	111724095	1813	1813	1813	1813	22
453	20240401	113500	111684209	1813	1812	1813	1812	106
454	20240401	113400	111492115	1813	1813	1813	1813	0
455	20240401	113300	111492115	1813	1813	1813	1813	0
456	20240401	113200	111492115	1813	1813	1813	1813	659
457	20240401	113100	110297348	1813	1813	1813	1813	1
458	20240401	113000	110295535	1812	1813	1813	1812	40
459	20240401	112900	110223019	1813	1813	1813	1813	36
460	20240401	112800	110157751	1813	1813	1813	1813	3
461	20240401	112700	110152312	1813	1813	1813	1813	0
462	20240401	112600	110152312	1813	1813	1813	1813	99
463	20240401	112500	109972825	1813	1813	1813	1813	0
464	20240401	112400	109972825	1813	1813	1813	1813	1
465	20240401	112300	109971012	1813	1813	1813	1813	0
466	20240401	112200	109971012	1813	1813	1813	1813	0
467	20240401	112100	109971012	1813	1813	1813	1813	22
468	20240401	112000	109931126	1813	1813	1813	1813	72
469	20240401	111900	109800590	1813	1813	1813	1813	0
470	20240401	111800	109800590	1813	1812	1813	1812	75
471	20240401	111700	109664668	1813	1813	1813	1813	0
472	20240401	111600	109664668	1813	1812	1813	1812	1693
473	20240401	111500	106596764	1812	1811	1812	1811	198
474	20240401	111400	106238072	1812	1812	1812	1812	1
475	20240401	111300	106236260	1813	1813	1813	1813	0
476	20240401	111200	106236260	1813	1813	1813	1813	0
477	20240401	111100	106236260	1813	1813	1813	1813	0
478	20240401	111000	106236260	1813	1813	1813	1813	0
479	20240401	110900	106236260	1813	1813	1813	1813	0
480	20240401	110800	106236260	1813	1813	1813	1813	0
481	20240401	110700	106236260	1813	1812	1813	1812	15
482	20240401	110600	106209079	1812	1812	1812	1812	20
483	20240401	110500	106172839	1812	1812	1812	1812	0
484	20240401	110400	106172839	1812	1812	1812	1812	0
485	20240401	110300	106172839	1812	1812	1812	1812	0
486	20240401	110200	106172839	1812	1812	1812	1812	1
487	20240401	110100	106171027	1812	1812	1812	1812	2
488	20240401	110000	106167403	1812	1812	1812	1812	0
489	20240401	105900	106167403	1812	1812	1812	1805	1121
490	20240401	105800	104141432	1813	1813	1813	1813	197
491	20240401	105700	103784271	1813	1813	1813	1813	20
492	20240401	105600	103748011	1813	1813	1813	1813	57
493	20240401	105500	103644670	1814	1813	1814	1813	118
494	20240401	105400	103430735	1814	1814	1814	1814	0
495	20240401	105300	103430735	1814	1814	1814	1814	0
496	20240401	105200	103430735	1814	1814	1814	1814	20
497	20240401	105100	103394455	1812	1814	1814	1812	2
498	20240401	105000	103390829	1812	1812	1812	1812	73
499	20240401	104900	103258553	1814	1814	1814	1814	1
500	20240401	104800	103256739	1815	1815	1815	1815	0
501	20240401	104700	103256739	1815	1814	1815	1814	101
502	20240401	104600	103073522	1812	1812	1812	1812	50
503	20240401	104500	102982922	1812	1812	1812	1812	0
504	20240401	104400	102982922	1812	1812	1812	1812	20
505	20240401	104300	102946682	1814	1814	1814	1814	2
506	20240401	104200	102943054	1814	1812	1814	1812	3
507	20240401	104100	102937616	1814	1812	1814	1812	123
508	20240401	104000	102714738	1814	1814	1814	1814	0
509	20240401	103900	102714738	1814	1814	1814	1814	0
510	20240401	103800	102714738	1814	1814	1814	1814	0
511	20240401	103700	102714738	1814	1814	1814	1814	0
512	20240401	103600	102714738	1814	1814	1814	1814	0
513	20240401	103500	102714738	1814	1810	1814	1810	85
514	20240401	103400	102560884	1815	1815	1815	1815	0
515	20240401	103300	102560884	1815	1815	1815	1815	0
516	20240401	103200	102560884	1815	1815	1815	1815	2
517	20240401	103100	102557254	1815	1815	1815	1815	0
518	20240401	103000	102557254	1815	1815	1815	1815	0
519	20240401	102900	102557254	1815	1815	1815	1815	17
520	20240401	102800	102526399	1810	1810	1810	1810	1006
521	20240401	102700	100705539	1810	1810	1810	1810	0
522	20240401	102600	100705539	1810	1810	1810	1810	0
523	20240401	102500	100705539	1810	1810	1810	1810	0
524	20240401	102400	100705539	1810	1810	1810	1810	0
525	20240401	102300	100705539	1810	1810	1810	1810	300
526	20240401	102200	100162539	1810	1810	1810	1810	1
527	20240401	102100	100160729	1810	1810	1810	1810	33
528	20240401	102000	100100999	1810	1810	1810	1810	0
529	20240401	101900	100100999	1810	1810	1810	1810	200
530	20240401	101800	99738999	1810	1814	1814	1810	14477
531	20240401	101700	73534765	1814	1814	1814	1814	206
532	20240401	101600	73161081	1815	1815	1815	1815	40
533	20240401	101500	73088481	1815	1809	1815	1809	86
534	20240401	101400	72932895	1815	1815	1815	1815	0
535	20240401	101300	72932895	1815	1815	1815	1815	1
536	20240401	101200	72931080	1815	1815	1815	1815	0
537	20240401	101100	72931080	1815	1815	1815	1815	0
538	20240401	101000	72931080	1815	1808	1815	1808	54
539	20240401	100900	72833441	1815	1809	1815	1809	608
540	20240401	100800	71733563	1809	1809	1809	1809	33
541	20240401	100700	71673866	1809	1809	1809	1809	1
542	20240401	100600	71672057	1816	1816	1816	1816	0
543	20240401	100500	71672057	1816	1816	1816	1816	1
544	20240401	100400	71670241	1816	1816	1816	1816	1
545	20240401	100300	71668425	1805	1805	1805	1805	0
546	20240401	100200	71668425	1805	1805	1805	1805	0
547	20240401	100100	71668425	1805	1810	1810	1805	5300
548	20240401	100000	62089869	1818	1818	1818	1818	0
549	20240401	095900	62089869	1818	1818	1818	1818	0
550	20240401	095800	62089869	1818	1818	1818	1818	0
551	20240401	095700	62089869	1818	1818	1818	1818	0
552	20240401	095600	62089869	1818	1810	1818	1810	285
553	20240401	095500	61574011	1818	1810	1818	1810	85
554	20240401	095400	61420153	1811	1811	1811	1810	848
555	20240401	095300	59884900	1818	1818	1818	1818	0
556	20240401	095200	59884900	1818	1818	1818	1818	500
557	20240401	095100	58975900	1818	1818	1818	1818	0
558	20240401	095000	58975900	1818	1810	1818	1810	5
559	20240401	094900	58966842	1818	1818	1818	1818	0
560	20240401	094800	58966842	1818	1818	1818	1818	1
561	20240401	094700	58965024	1809	1809	1809	1809	70
562	20240401	094600	58838394	1818	1818	1818	1818	0
563	20240401	094500	58838394	1818	1813	1818	1813	70
564	20240401	094400	58711442	1813	1813	1813	1813	12
565	20240401	094300	58689686	1814	1814	1814	1814	100
566	20240401	094200	58508286	1814	1807	1814	1807	74
567	20240401	094100	58374561	1814	1819	1819	1805	2629
568	20240401	094000	53626389	1819	1819	1819	1819	99
569	20240401	093900	53446308	1818	1806	1818	1806	1045
570	20240401	093800	51557290	1819	1819	1819	1819	0
571	20240401	093700	51557290	1819	1819	1819	1819	0
572	20240401	093600	51557290	1819	1819	1819	1818	303
573	20240401	093500	51006333	1819	1803	1819	1803	87
574	20240401	093400	50849440	1819	1819	1819	1802	5
575	20240401	093300	50840378	1801	1810	1824	1801	5814
576	20240401	093200	40349158	1810	1815	1815	1810	1200
577	20240401	093100	38175367	1827	1827	1827	1827	0
578	20240401	093000	38175367	1827	1827	1827	1827	0
579	20240401	092900	38175367	1827	1827	1827	1827	0
580	20240401	092800	38175367	1827	1827	1827	1827	0
581	20240401	092700	38175367	1827	1827	1827	1827	0
582	20240401	092600	38175367	1827	1827	1827	1827	13
583	20240401	092500	38151616	1827	1826	1827	1811	2080
584	20240401	092400	34373602	1826	1825	1826	1825	2525
585	20240401	092300	29763483	1825	1825	1825	1825	55
586	20240401	092200	29663108	1826	1826	1826	1826	156
587	20240401	092100	29378252	1826	1825	1826	1825	155
588	20240401	092000	29095310	1825	1826	1826	1825	1562
589	20240401	091900	26243209	1826	1826	1826	1826	0
590	20240401	091800	26243209	1826	1824	1826	1824	1716
591	20240401	091700	23111373	1825	1825	1825	1825	56
592	20240401	091600	23009173	1827	1827	1827	1827	55
593	20240401	091500	22908688	1828	1812	1828	1812	85
594	20240401	091400	22754652	1830	1823	1830	1823	424
595	20240401	091300	21980616	1823	1822	1823	1822	1065
596	20240401	091200	20040130	1822	1822	1822	1822	323
597	20240401	091100	19451624	1823	1823	1823	1823	0
598	20240401	091000	19451624	1823	1821	1823	1821	787
599	20240401	090900	18018400	1824	1824	1824	1824	2
600	20240401	090800	18014752	1811	1820	1825	1811	871
601	20240401	090700	16433674	1820	1819	1820	1819	1596
602	20240401	090600	13530513	1822	1822	1822	1822	0
603	20240401	090500	13530513	1822	1822	1822	1808	5
604	20240401	090400	13521418	1822	1822	1822	1808	6
605	20240401	090300	13510515	1824	1824	1824	1824	0
606	20240401	090200	13510515	1824	1822	1824	1822	3
607	20240401	090100	13505045	1806	1821	1821	1806	1050
608	20240401	090000	11594807	1821	1821	1821	1821	4798