KissMeData/049180/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	192000	621877815	1900	1900	1900	1900	1857
3	20240401	191900	621877815	1900	1900	1900	1900	0
4	20240401	191800	621877815	1900	1900	1900	1900	0
5	20240401	191700	621877815	1900	1900	1900	1900	0
6	20240401	191600	621877815	1900	1900	1900	1900	0
7	20240401	191500	621877815	1900	1900	1900	1900	0
8	20240401	191400	621877815	1900	1900	1900	1900	0
9	20240401	191300	621877815	1900	1900	1900	1900	0
10	20240401	191200	621877815	1900	1900	1900	1900	0
11	20240401	191100	621877815	1900	1900	1900	1900	0
12	20240401	191000	621877815	1900	1900	1900	1900	0
13	20240401	190900	621877815	1900	1900	1900	1900	0
14	20240401	190800	621877815	1900	1900	1900	1900	0
15	20240401	190700	621877815	1900	1900	1900	1900	0
16	20240401	190600	621877815	1900	1900	1900	1900	0
17	20240401	190500	621877815	1900	1900	1900	1900	0
18	20240401	190400	621877815	1900	1900	1900	1900	0
19	20240401	190300	621877815	1900	1900	1900	1900	0
20	20240401	190200	621877815	1900	1900	1900	1900	0
21	20240401	190100	621877815	1900	1900	1900	1900	0
22	20240401	190000	621877815	1900	1900	1900	1900	0
23	20240401	185900	621877815	1900	1900	1900	1900	0
24	20240401	185800	621877815	1900	1900	1900	1900	0
25	20240401	185700	621877815	1900	1900	1900	1900	0
26	20240401	185600	621877815	1900	1900	1900	1900	0
27	20240401	185500	621877815	1900	1900	1900	1900	0
28	20240401	185400	621877815	1900	1900	1900	1900	0
29	20240401	185300	621877815	1900	1900	1900	1900	0
30	20240401	185200	621877815	1900	1900	1900	1900	0
31	20240401	185100	621877815	1900	1900	1900	1900	0
32	20240401	185000	621877815	1900	1900	1900	1900	1857
33	20240401	184900	621877815	1900	1900	1900	1900	0
34	20240401	184800	621877815	1900	1900	1900	1900	0
35	20240401	184700	621877815	1900	1900	1900	1900	0
36	20240401	184600	621877815	1900	1900	1900	1900	0
37	20240401	184500	621877815	1900	1900	1900	1900	0
38	20240401	184400	621877815	1900	1900	1900	1900	0
39	20240401	184300	621877815	1900	1900	1900	1900	0
40	20240401	184200	621877815	1900	1900	1900	1900	0
41	20240401	184100	621877815	1900	1900	1900	1900	0
42	20240401	184000	621877815	1900	1900	1900	1900	0
43	20240401	183900	621877815	1900	1900	1900	1900	0
44	20240401	183800	621877815	1900	1900	1900	1900	0
45	20240401	183700	621877815	1900	1900	1900	1900	0
46	20240401	183600	621877815	1900	1900	1900	1900	0
47	20240401	183500	621877815	1900	1900	1900	1900	0
48	20240401	183400	621877815	1900	1900	1900	1900	0
49	20240401	183300	621877815	1900	1900	1900	1900	0
50	20240401	183200	621877815	1900	1900	1900	1900	0
51	20240401	183100	621877815	1900	1900	1900	1900	0
52	20240401	183000	621877815	1900	1900	1900	1900	0
53	20240401	182900	621877815	1900	1900	1900	1900	0
54	20240401	182800	621877815	1900	1900	1900	1900	0
55	20240401	182700	621877815	1900	1900	1900	1900	0
56	20240401	182600	621877815	1900	1900	1900	1900	0
57	20240401	182500	621877815	1900	1900	1900	1900	0
58	20240401	182400	621877815	1900	1900	1900	1900	0
59	20240401	182300	621877815	1900	1900	1900	1900	0
60	20240401	182200	621877815	1900	1900	1900	1900	0
61	20240401	182100	621877815	1900	1900	1900	1900	0
62	20240401	182000	621877815	1900	1900	1900	1900	1857
63	20240401	181900	621877815	1900	1900	1900	1900	0
64	20240401	181800	621877815	1900	1900	1900	1900	0
65	20240401	181700	621877815	1900	1900	1900	1900	0
66	20240401	181600	621877815	1900	1900	1900	1900	0
67	20240401	181500	621877815	1900	1900	1900	1900	0
68	20240401	181400	621877815	1900	1900	1900	1900	0
69	20240401	181300	621877815	1900	1900	1900	1900	0
70	20240401	181200	621877815	1900	1900	1900	1900	0
71	20240401	181100	621877815	1900	1900	1900	1900	0
72	20240401	181000	621877815	1900	1900	1900	1900	0
73	20240401	180900	621877815	1900	1900	1900	1900	0
74	20240401	180800	621877815	1900	1900	1900	1900	0
75	20240401	180700	621877815	1900	1900	1900	1900	0
76	20240401	180600	621877815	1900	1900	1900	1900	0
77	20240401	180500	621877815	1900	1900	1900	1900	0
78	20240401	180400	621877815	1900	1900	1900	1900	0
79	20240401	180300	621877815	1900	1900	1900	1900	0
80	20240401	180200	621877815	1900	1900	1900	1900	0
81	20240401	180100	621877815	1900	1900	1900	1900	0
82	20240401	180000	621877815	1900	1900	1900	1900	0
83	20240401	175900	621877815	1900	1900	1900	1900	0
84	20240401	175800	621877815	1900	1900	1900	1900	0
85	20240401	175700	621877815	1900	1900	1900	1900	0
86	20240401	175600	621877815	1900	1900	1900	1900	0
87	20240401	175500	621877815	1900	1900	1900	1900	0
88	20240401	175400	621877815	1900	1900	1900	1900	0
89	20240401	175300	621877815	1900	1900	1900	1900	0
90	20240401	175200	621877815	1900	1900	1900	1900	0
91	20240401	175100	621877815	1900	1900	1900	1900	0
92	20240401	175000	621877815	1900	1900	1900	1900	1857
93	20240401	174900	621877815	1900	1900	1900	1900	0
94	20240401	174800	621877815	1900	1900	1900	1900	0
95	20240401	174700	621877815	1900	1900	1900	1900	0
96	20240401	174600	621877815	1900	1900	1900	1900	0
97	20240401	174500	621877815	1900	1900	1900	1900	0
98	20240401	174400	621877815	1900	1900	1900	1900	0
99	20240401	174300	621877815	1900	1900	1900	1900	0
100	20240401	174200	621877815	1900	1900	1900	1900	0
101	20240401	174100	621877815	1900	1900	1900	1900	0
102	20240401	174000	621877815	1900	1900	1900	1900	0
103	20240401	173900	621877815	1900	1900	1900	1900	0
104	20240401	173800	621877815	1900	1900	1900	1900	0
105	20240401	173700	621877815	1900	1900	1900	1900	0
106	20240401	173600	621877815	1900	1900	1900	1900	0
107	20240401	173500	621877815	1900	1900	1900	1900	0
108	20240401	173400	621877815	1900	1900	1900	1900	0
109	20240401	173300	621877815	1900	1900	1900	1900	0
110	20240401	173200	621877815	1900	1900	1900	1900	0
111	20240401	173100	621877815	1900	1900	1900	1900	0
112	20240401	173000	621877815	1900	1900	1900	1900	0
113	20240401	172900	621877815	1900	1900	1900	1900	0
114	20240401	172800	621877815	1900	1900	1900	1900	0
115	20240401	172700	621877815	1900	1900	1900	1900	0
116	20240401	172600	621877815	1900	1900	1900	1900	0
117	20240401	172500	621877815	1900	1900	1900	1900	0
118	20240401	172400	621877815	1900	1900	1900	1900	0
119	20240401	172300	621877815	1900	1900	1900	1900	0
120	20240401	172200	621877815	1900	1900	1900	1900	0
121	20240401	172100	621877815	1900	1900	1900	1900	0
122	20240401	172000	621877815	1900	1900	1900	1900	1857
123	20240401	171900	621877815	1900	1900	1900	1900	0
124	20240401	171800	621877815	1900	1900	1900	1900	0
125	20240401	171700	621877815	1900	1900	1900	1900	0
126	20240401	171600	621877815	1900	1900	1900	1900	0
127	20240401	171500	621877815	1900	1900	1900	1900	0
128	20240401	171400	621877815	1900	1900	1900	1900	0
129	20240401	171300	621877815	1900	1900	1900	1900	0
130	20240401	171200	621877815	1900	1900	1900	1900	0
131	20240401	171100	621877815	1900	1900	1900	1900	0
132	20240401	171000	621877815	1900	1900	1900	1900	0
133	20240401	170900	621877815	1900	1900	1900	1900	0
134	20240401	170800	621877815	1900	1900	1900	1900	0
135	20240401	170700	621877815	1900	1900	1900	1900	0
136	20240401	170600	621877815	1900	1900	1900	1900	0
137	20240401	170500	621877815	1900	1900	1900	1900	0
138	20240401	170400	621877815	1900	1900	1900	1900	0
139	20240401	170300	621877815	1900	1900	1900	1900	0
140	20240401	170200	621877815	1900	1900	1900	1900	0
141	20240401	170100	621877815	1900	1900	1900	1900	0
142	20240401	170000	621877815	1900	1900	1900	1900	0
143	20240401	165900	621877815	1900	1900	1900	1900	0
144	20240401	165800	621877815	1900	1900	1900	1900	0
145	20240401	165700	621877815	1900	1900	1900	1900	0
146	20240401	165600	621877815	1900	1900	1900	1900	0
147	20240401	165500	621877815	1900	1900	1900	1900	0
148	20240401	165400	621877815	1900	1900	1900	1900	0
149	20240401	165300	621877815	1900	1900	1900	1900	0
150	20240401	165200	621877815	1900	1900	1900	1900	0
151	20240401	165100	621877815	1900	1900	1900	1900	0
152	20240401	165000	621877815	1900	1900	1900	1900	1857
153	20240401	164900	621877815	1900	1900	1900	1900	0
154	20240401	164800	621877815	1900	1900	1900	1900	0
155	20240401	164700	621877815	1900	1900	1900	1900	0
156	20240401	164600	621877815	1900	1900	1900	1900	0
157	20240401	164500	621877815	1900	1900	1900	1900	0
158	20240401	164400	621877815	1900	1900	1900	1900	0
159	20240401	164300	621877815	1900	1900	1900	1900	0
160	20240401	164200	621877815	1900	1900	1900	1900	0
161	20240401	164100	621877815	1900	1900	1900	1900	0
162	20240401	164000	621877815	1900	1900	1900	1900	0
163	20240401	163900	621877815	1900	1900	1900	1900	0
164	20240401	163800	621877815	1900	1900	1900	1900	0
165	20240401	163700	621877815	1900	1900	1900	1900	0
166	20240401	163600	621877815	1900	1900	1900	1900	0
167	20240401	163500	621877815	1900	1900	1900	1900	0
168	20240401	163400	621877815	1900	1900	1900	1900	0
169	20240401	163300	621877815	1900	1900	1900	1900	0
170	20240401	163200	621877815	1900	1900	1900	1900	0
171	20240401	163100	621877815	1900	1900	1900	1900	0
172	20240401	163000	621877815	1900	1900	1900	1900	0
173	20240401	162900	621877815	1900	1900	1900	1900	0
174	20240401	162800	621877815	1900	1900	1900	1900	0
175	20240401	162700	621877815	1900	1900	1900	1900	0
176	20240401	162600	621877815	1900	1900	1900	1900	0
177	20240401	162500	621877815	1900	1900	1900	1900	0
178	20240401	162400	621877815	1900	1900	1900	1900	0
179	20240401	162300	621877815	1900	1900	1900	1900	0
180	20240401	162200	621877815	1900	1900	1900	1900	0
181	20240401	162100	621877815	1900	1900	1900	1900	0
182	20240401	162000	621877815	1900	1900	1900	1900	1857
183	20240401	161900	621877815	1900	1900	1900	1900	0
184	20240401	161800	621877815	1900	1900	1900	1900	0
185	20240401	161700	621877815	1900	1900	1900	1900	0
186	20240401	161600	621877815	1900	1900	1900	1900	0
187	20240401	161500	621877815	1900	1900	1900	1900	0
188	20240401	161400	621877815	1900	1900	1900	1900	0
189	20240401	161300	621877815	1900	1900	1900	1900	0
190	20240401	161200	621877815	1900	1900	1900	1900	0
191	20240401	161100	621877815	1900	1900	1900	1900	0
192	20240401	161000	621877815	1900	1900	1900	1900	0
193	20240401	160900	621877815	1900	1900	1900	1900	0
194	20240401	160800	621877815	1900	1900	1900	1900	0
195	20240401	160700	621877815	1900	1900	1900	1900	0
196	20240401	160600	621877815	1900	1900	1900	1900	0
197	20240401	160500	621877815	1900	1900	1900	1900	0
198	20240401	160400	621877815	1900	1900	1900	1900	0
199	20240401	160300	621877815	1900	1900	1900	1900	0
200	20240401	160200	621877815	1900	1900	1900	1900	0
201	20240401	160100	621877815	1900	1900	1900	1900	0
202	20240401	160000	621877815	1900	1900	1900	1900	0
203	20240401	155900	621877815	1900	1900	1900	1900	0
204	20240401	155800	621877815	1900	1900	1900	1900	0
205	20240401	155700	621877815	1900	1900	1900	1900	0
206	20240401	155600	621877815	1900	1900	1900	1900	0
207	20240401	155500	621877815	1900	1900	1900	1900	0
208	20240401	155400	621877815	1900	1900	1900	1900	0
209	20240401	155300	621877815	1900	1900	1900	1900	0
210	20240401	155200	621877815	1900	1900	1900	1900	0
211	20240401	155100	621877815	1900	1900	1900	1900	0
212	20240401	155000	621877815	1900	1900	1900	1900	1857
213	20240401	154900	621877815	1900	1900	1900	1900	0
214	20240401	154800	621877815	1900	1900	1900	1900	0
215	20240401	154700	621877815	1900	1900	1900	1900	0
216	20240401	154600	621877815	1900	1900	1900	1900	0
217	20240401	154500	621877815	1900	1900	1900	1900	0
218	20240401	154400	621877815	1900	1900	1900	1900	0
219	20240401	154300	621877815	1900	1900	1900	1900	0
220	20240401	154200	621877815	1900	1900	1900	1900	0
221	20240401	154100	621877815	1900	1900	1900	1900	0
222	20240401	154000	621877815	1900	1900	1900	1900	0
223	20240401	153900	621877815	1900	1900	1900	1900	0
224	20240401	153800	621877815	1900	1900	1900	1900	0
225	20240401	153700	621877815	1900	1900	1900	1900	0
226	20240401	153600	621877815	1900	1900	1900	1900	0
227	20240401	153500	621877815	1900	1900	1900	1900	0
228	20240401	153400	621877815	1900	1900	1900	1900	0
229	20240401	153300	621877815	1900	1900	1900	1900	0
230	20240401	153200	621877815	1900	1900	1900	1900	0
231	20240401	153100	621877815	1900	1900	1900	1900	0
232	20240401	153000	621877815	1900	1900	1900	1900	1857
233	20240401	152900	618349515	1900	1900	1900	1900	0
234	20240401	152800	618349515	1900	1900	1900	1900	0
235	20240401	152700	618349515	1900	1900	1900	1900	0
236	20240401	152600	618349515	1900	1900	1900	1900	0
237	20240401	152500	618349515	1900	1900	1900	1900	0
238	20240401	152400	618349515	1900	1900	1900	1900	0
239	20240401	152300	618349515	1900	1900	1900	1900	0
240	20240401	152200	618349515	1900	1900	1900	1900	0
241	20240401	152100	618349515	1900	1900	1900	1900	0
242	20240401	152000	618349515	1900	1900	1900	1900	0
243	20240401	151900	618349515	1900	1900	1900	1900	1867
244	20240401	151800	614802215	1900	1900	1900	1900	120
245	20240401	151700	614574215	1900	1900	1900	1900	1
246	20240401	151600	614572315	1900	1900	1900	1900	60
247	20240401	151500	614458315	1892	1892	1892	1892	1200
248	20240401	151400	612187915	1892	1892	1892	1892	39
249	20240401	151300	612114127	1901	1903	1903	1901	35
250	20240401	151200	612047524	1902	1895	1902	1895	6758
251	20240401	151100	599221723	1892	1892	1892	1892	0
252	20240401	151000	599221723	1892	1892	1892	1892	105
253	20240401	150900	599023063	1892	1897	1897	1892	51
254	20240401	150800	598926566	1891	1891	1891	1891	0
255	20240401	150700	598926566	1891	1893	1897	1891	302
256	20240401	150600	598354878	1890	1892	1897	1890	424
257	20240401	150500	597553058	1892	1891	1892	1891	145
258	20240401	150400	597278816	1890	1895	1895	1890	545
259	20240401	150300	596246758	1896	1895	1896	1895	1956
260	20240401	150200	592539828	1896	1896	1896	1896	1232
261	20240401	150100	590203956	1896	1897	1897	1896	184
262	20240401	150000	589854918	1897	1891	1897	1891	2778
263	20240401	145900	584589252	1897	1895	1897	1895	4
264	20240401	145800	584581666	1897	1891	1897	1891	4
265	20240401	145700	584574096	1897	1897	1897	1897	40
266	20240401	145600	584498216	1897	1896	1897	1896	202
267	20240401	145500	584115223	1897	1896	1897	1896	1453
268	20240401	145400	581359569	1896	1895	1896	1895	64
269	20240401	145300	581238236	1895	1890	1895	1890	809
270	20240401	145200	579706811	1893	1893	1893	1893	0
271	20240401	145100	579706811	1893	1893	1893	1893	0
272	20240401	145000	579706811	1893	1891	1893	1891	200
273	20240401	144900	579328362	1893	1893	1893	1893	10
274	20240401	144800	579309432	1893	1894	1894	1888	1133
275	20240401	144700	577170311	1894	1894	1894	1894	0
276	20240401	144600	577170311	1894	1887	1894	1887	2
277	20240401	144500	577166530	1887	1892	1892	1887	1253
278	20240401	144400	574799354	1887	1890	1890	1887	625
279	20240401	144300	573619316	1890	1890	1890	1890	1
280	20240401	144200	573617426	1890	1890	1890	1890	20
281	20240401	144100	573579626	1890	1890	1890	1890	550
282	20240401	144000	572540126	1890	1890	1890	1890	81
283	20240401	143900	572387036	1892	1892	1892	1892	0
284	20240401	143800	572387036	1892	1892	1892	1892	93
285	20240401	143700	572211080	1892	1892	1892	1892	27
286	20240401	143600	572159996	1892	1892	1892	1892	0
287	20240401	143500	572159996	1892	1892	1892	1892	0
288	20240401	143400	572159996	1892	1892	1892	1892	5
289	20240401	143300	572150536	1892	1892	1892	1892	0
290	20240401	143200	572150536	1892	1892	1892	1892	0
291	20240401	143100	572150536	1892	1892	1892	1892	0
292	20240401	143000	572150536	1892	1892	1892	1892	481
293	20240401	142900	571240484	1892	1891	1892	1891	2210
294	20240401	142800	567059165	1892	1892	1892	1892	0
295	20240401	142700	567059165	1892	1892	1892	1892	0
296	20240401	142600	567059165	1892	1891	1892	1891	4
297	20240401	142500	567051598	1892	1892	1892	1892	3
298	20240401	142400	567045922	1892	1892	1892	1892	0
299	20240401	142300	567045922	1892	1892	1892	1892	5
300	20240401	142200	567036462	1892	1886	1892	1886	20990
301	20240401	142100	527423537	1882	1882	1882	1882	2
302	20240401	142000	527419773	1876	1876	1876	1876	0
303	20240401	141900	527419773	1876	1876	1876	1876	314
304	20240401	141800	526830709	1876	1879	1879	1876	1235
305	20240401	141700	524511737	1879	1879	1879	1879	300
306	20240401	141600	523948037	1876	1876	1876	1876	0
307	20240401	141500	523948037	1876	1876	1876	1876	0
308	20240401	141400	523948037	1876	1876	1876	1876	315
309	20240401	141300	523357097	1876	1876	1876	1876	100
310	20240401	141200	523169497	1876	1876	1876	1876	312
311	20240401	141100	522584185	1876	1876	1876	1876	0
312	20240401	141000	522584185	1876	1879	1879	1876	220
313	20240401	140900	522171012	1880	1881	1881	1880	400
314	20240401	140800	521418912	1881	1884	1884	1881	129
315	20240401	140700	521175918	1884	1885	1885	1884	417
316	20240401	140600	520390197	1886	1886	1886	1886	100
317	20240401	140500	520201597	1887	1887	1887	1887	0
318	20240401	140400	520201597	1887	1887	1887	1887	0
319	20240401	140300	520201597	1887	1887	1887	1887	0
320	20240401	140200	520201597	1887	1887	1887	1887	200
321	20240401	140100	519824197	1885	1885	1885	1884	1673
322	20240401	140000	516671191	1886	1887	1887	1886	1841
323	20240401	135900	513198488	1887	1887	1887	1887	523
324	20240401	135800	512211587	1886	1886	1886	1886	0
325	20240401	135700	512211587	1886	1886	1886	1886	549
326	20240401	135600	511176173	1886	1887	1887	1886	1550
327	20240401	135500	508251779	1887	1887	1887	1887	1
328	20240401	135400	508249892	1887	1887	1887	1887	0
329	20240401	135300	508249892	1887	1887	1887	1887	849
330	20240401	135200	506647829	1887	1887	1887	1887	0
331	20240401	135100	506647829	1887	1887	1887	1887	155
332	20240401	135000	506355344	1887	1887	1887	1887	0
333	20240401	134900	506355344	1887	1887	1887	1887	0
334	20240401	134800	506355344	1887	1887	1887	1887	500
335	20240401	134700	505411844	1892	1892	1892	1892	0
336	20240401	134600	505411844	1892	1892	1892	1892	0
337	20240401	134500	505411844	1892	1892	1892	1892	1
338	20240401	134400	505409952	1891	1891	1891	1891	169
339	20240401	134300	505090373	1886	1892	1892	1886	543
340	20240401	134200	504066263	1886	1890	1891	1886	261
341	20240401	134100	503573931	1892	1890	1892	1890	379
342	20240401	134000	502857618	1892	1892	1892	1892	73
343	20240401	133900	502719502	1892	1892	1892	1892	30
344	20240401	133800	502662742	1890	1890	1890	1890	0
345	20240401	133700	502662742	1890	1890	1890	1890	30
346	20240401	133600	502606042	1890	1895	1895	1886	141
347	20240401	133500	502339878	1894	1890	1894	1890	1239
348	20240401	133400	499993232	1889	1889	1889	1889	0
349	20240401	133300	499993232	1889	1891	1891	1889	3319
350	20240401	133200	493721563	1895	1895	1895	1895	7
351	20240401	133100	493708298	1895	1891	1895	1891	4
352	20240401	133000	493700730	1891	1895	1895	1891	1816
353	20240401	132900	490262552	1895	1897	1897	1895	9
354	20240401	132800	490245491	1897	1897	1897	1897	0
355	20240401	132700	490245491	1897	1897	1897	1897	100
356	20240401	132600	490055791	1897	1900	1900	1897	165
357	20240401	132500	489742738	1900	1900	1900	1900	2891
358	20240401	132400	484249838	1900	1899	1900	1899	1447
359	20240401	132300	481500638	1899	1899	1899	1899	1
360	20240401	132200	481498739	1900	1900	1900	1900	1
361	20240401	132100	481496839	1899	1899	1899	1899	5001
362	20240401	132000	471999940	1898	1898	1898	1898	405
363	20240401	131900	471231250	1898	1893	1898	1893	5396
364	20240401	131800	461005382	1894	1894	1894	1894	30
365	20240401	131700	460948562	1886	1886	1886	1886	0
366	20240401	131600	460948562	1886	1886	1886	1886	620
367	20240401	131500	459779242	1886	1886	1886	1886	30
368	20240401	131400	459722662	1894	1894	1894	1894	0
369	20240401	131300	459722662	1894	1892	1894	1892	150
370	20240401	131200	459438567	1894	1894	1894	1894	0
371	20240401	131100	459438567	1894	1894	1894	1894	5
372	20240401	131000	459429097	1886	1886	1886	1886	196
373	20240401	130900	459059441	1886	1886	1886	1886	0
374	20240401	130800	459059441	1886	1886	1886	1886	0
375	20240401	130700	459059441	1886	1886	1886	1886	0
376	20240401	130600	459059441	1886	1886	1886	1886	0
377	20240401	130500	459059441	1886	1886	1886	1886	0
378	20240401	130400	459059441	1886	1887	1887	1886	3000
379	20240401	130300	453400902	1886	1898	1898	1886	3143
380	20240401	130200	447439613	1898	1898	1898	1898	0
381	20240401	130100	447439613	1898	1888	1898	1888	1442
382	20240401	130000	444704969	1898	1888	1898	1888	1144
383	20240401	125900	442540087	1898	1897	1898	1897	20
384	20240401	125800	442502146	1897	1897	1897	1897	350
385	20240401	125700	441838196	1897	1897	1897	1897	0
386	20240401	125600	441838196	1897	1897	1897	1897	1
387	20240401	125500	441836299	1887	1887	1887	1887	0
388	20240401	125400	441836299	1887	1887	1887	1887	1
389	20240401	125300	441834412	1887	1887	1898	1887	5
390	20240401	125200	441824966	1887	1887	1887	1887	5
391	20240401	125100	441815531	1889	1889	1898	1889	1140
392	20240401	125000	439661387	1889	1889	1889	1889	365
393	20240401	124900	438971902	1889	1889	1889	1889	0
394	20240401	124800	438971902	1889	1889	1889	1889	0
395	20240401	124700	438971902	1889	1889	1889	1889	802
396	20240401	124600	437456924	1889	1886	1889	1886	464
397	20240401	124500	436580518	1889	1889	1889	1880	626
398	20240401	124400	435398229	1876	1896	1896	1869	8348
399	20240401	124300	419665929	1896	1896	1896	1896	150
400	20240401	124200	419381529	1896	1896	1896	1896	509
401	20240401	124100	418416465	1896	1896	1896	1896	2
402	20240401	124000	418412673	1903	1903	1903	1902	558
403	20240401	123900	417350809	1889	1900	1905	1889	1263
404	20240401	123800	414953518	1905	1904	1905	1904	1353
405	20240401	123700	412377053	1904	1903	1905	1903	2903
406	20240401	123600	406848816	1901	1899	1902	1898	4860
407	20240401	123500	397612815	1899	1886	1899	1886	7217
408	20240401	123400	383939225	1886	1886	1886	1886	530
409	20240401	123300	382939645	1886	1886	1886	1886	0
410	20240401	123200	382939645	1886	1892	1892	1886	68
411	20240401	123100	382811287	1886	1884	1892	1884	182
412	20240401	123000	382467803	1886	1884	1886	1884	2046
413	20240401	122900	378609049	1884	1884	1884	1884	402
414	20240401	122800	377851681	1886	1886	1886	1886	397
415	20240401	122700	377102939	1886	1886	1886	1886	0
416	20240401	122600	377102939	1886	1886	1886	1886	0
417	20240401	122500	377102939	1886	1886	1886	1884	686
418	20240401	122400	375809694	1886	1885	1886	1885	800
419	20240401	122300	374301194	1885	1885	1885	1885	254
420	20240401	122200	373822404	1884	1890	1890	1884	257
421	20240401	122100	373337728	1896	1896	1897	1890	2185
422	20240401	122000	369195642	1897	1895	1897	1894	2698
423	20240401	121900	364082550	1895	1894	1896	1894	3334
424	20240401	121800	357763974	1893	1883	1893	1883	6023
425	20240401	121700	346379651	1888	1888	1888	1888	2
426	20240401	121600	346375875	1883	1884	1888	1883	2034
427	20240401	121500	342544662	1890	1884	1890	1884	321
428	20240401	121400	341939892	1892	1893	1893	1891	1778
429	20240401	121300	338575898	1892	1870	1892	1870	25458
430	20240401	121200	290606298	1870	1870	1870	1870	0
431	20240401	121100	290606298	1870	1870	1870	1870	0
432	20240401	121000	290606298	1870	1870	1870	1870	124
433	20240401	120900	290374418	1870	1870	1870	1870	1
434	20240401	120800	290372548	1870	1870	1870	1870	252
435	20240401	120700	289901308	1870	1871	1871	1870	384
436	20240401	120600	289183213	1874	1874	1874	1874	6501
437	20240401	120500	277000339	1874	1875	1875	1874	115
438	20240401	120400	276784826	1875	1875	1875	1875	10
439	20240401	120300	276766076	1879	1878	1879	1878	2657
440	20240401	120200	271774638	1879	1884	1884	1879	4233
441	20240401	120100	263806487	1883	1883	1883	1880	54
442	20240401	120000	263704850	1883	1882	1883	1882	211
443	20240401	115900	263307597	1879	1879	1882	1879	1668
444	20240401	115800	260171947	1879	1878	1879	1878	1441
445	20240401	115700	257464439	1878	1878	1878	1878	608
446	20240401	115600	256322615	1882	1871	1882	1871	8670
447	20240401	115500	240046954	1869	1869	1869	1869	460
448	20240401	115400	239187214	1869	1869	1869	1869	500
449	20240401	115300	238252714	1869	1871	1871	1869	247
450	20240401	115200	237790977	1869	1870	1874	1869	95
451	20240401	115100	237613020	1869	1869	1869	1869	10
452	20240401	115000	237594330	1867	1867	1867	1867	0
453	20240401	114900	237594330	1867	1867	1867	1867	0
454	20240401	114800	237594330	1867	1867	1867	1867	0
455	20240401	114700	237594330	1867	1868	1874	1867	690
456	20240401	114600	236302601	1874	1867	1874	1867	21
457	20240401	114500	236263387	1866	1866	1866	1866	1975
458	20240401	114400	232578037	1870	1868	1876	1866	9796
459	20240401	114300	214239237	1867	1867	1867	1867	122
460	20240401	114200	214011463	1867	1866	1867	1866	3116
461	20240401	114100	208196465	1866	1863	1866	1863	384
462	20240401	114000	207480521	1863	1863	1863	1863	409
463	20240401	113900	206718554	1863	1861	1863	1861	284
464	20240401	113800	206189714	1860	1857	1860	1857	1559
465	20240401	113700	203292326	1859	1858	1859	1857	1405
466	20240401	113600	200682377	1858	1860	1860	1858	80
467	20240401	113500	200533579	1860	1861	1861	1860	293
468	20240401	113400	199988311	1861	1861	1861	1861	229
469	20240401	113300	199562142	1861	1861	1861	1861	1
470	20240401	113200	199560281	1857	1859	1859	1857	416
471	20240401	113100	198787632	1863	1862	1863	1862	1039
472	20240401	113000	196852290	1860	1856	1860	1856	2971
473	20240401	112900	191330448	1857	1857	1857	1857	0
474	20240401	112800	191330448	1857	1857	1857	1857	65
475	20240401	112700	191209743	1858	1858	1858	1858	50
476	20240401	112600	191116843	1858	1860	1860	1858	2472
477	20240401	112500	186521813	1860	1860	1860	1860	0
478	20240401	112400	186521813	1860	1858	1860	1858	546
479	20240401	112300	185506852	1859	1859	1859	1859	1
480	20240401	112200	185504993	1859	1855	1859	1855	115
481	20240401	112100	185291258	1859	1855	1859	1855	1424
482	20240401	112000	182646774	1853	1844	1853	1843	3627
483	20240401	111900	175931039	1843	1843	1843	1843	0
484	20240401	111800	175931039	1843	1843	1843	1843	0
485	20240401	111700	175931039	1843	1843	1843	1843	1
486	20240401	111600	175929196	1843	1843	1843	1843	2
487	20240401	111500	175925510	1842	1842	1842	1842	50
488	20240401	111400	175833410	1850	1853	1853	1850	1570
489	20240401	111300	172928597	1853	1850	1853	1850	5992
490	20240401	111200	161839532	1851	1851	1851	1851	0
491	20240401	111100	161839532	1851	1842	1851	1842	6598
492	20240401	111000	149653744	1842	1842	1842	1842	20
493	20240401	110900	149616904	1842	1842	1842	1842	0
494	20240401	110800	149616904	1842	1837	1842	1837	4420
495	20240401	110700	141493218	1837	1837	1837	1837	1
496	20240401	110600	141491381	1829	1829	1829	1829	0
497	20240401	110500	141491381	1829	1832	1832	1829	3500
498	20240401	110400	135087716	1836	1836	1836	1836	0
499	20240401	110300	135087716	1836	1836	1836	1836	1000
500	20240401	110200	133251716	1836	1836	1836	1836	0
501	20240401	110100	133251716	1836	1831	1836	1831	2
502	20240401	110000	133248049	1830	1830	1837	1830	3248
503	20240401	105900	127304202	1831	1835	1838	1830	178
504	20240401	105800	126977828	1835	1835	1835	1835	0
505	20240401	105700	126977828	1835	1838	1838	1835	3534
506	20240401	105600	120484494	1838	1838	1838	1838	265
507	20240401	105500	119997424	1838	1838	1838	1838	201
508	20240401	105400	119627986	1844	1844	1844	1844	0
509	20240401	105300	119627986	1844	1844	1844	1844	0
510	20240401	105200	119627986	1844	1844	1844	1844	0
511	20240401	105100	119627986	1844	1844	1844	1844	0
512	20240401	105000	119627986	1844	1844	1844	1844	41
513	20240401	104900	119552382	1844	1838	1844	1838	16
514	20240401	104800	119522889	1837	1837	1837	1837	402
515	20240401	104700	118784415	1837	1837	1837	1837	191
516	20240401	104600	118433548	1837	1837	1837	1837	0
517	20240401	104500	118433548	1837	1837	1837	1837	1
518	20240401	104400	118431711	1844	1844	1844	1844	0
519	20240401	104300	118431711	1844	1844	1847	1844	818
520	20240401	104200	116923183	1844	1836	1844	1836	3020
521	20240401	104100	111358172	1836	1835	1836	1835	74
522	20240401	104000	111222319	1836	1836	1836	1836	0
523	20240401	103900	111222319	1836	1836	1836	1836	0
524	20240401	103800	111222319	1836	1828	1836	1828	2904
525	20240401	103700	105908408	1829	1829	1829	1829	0
526	20240401	103600	105908408	1829	1822	1829	1822	11
527	20240401	103500	105888331	1829	1822	1829	1822	54
528	20240401	103400	105789929	1822	1824	1824	1822	3
529	20240401	103300	105784460	1829	1829	1829	1829	200
530	20240401	103200	105418660	1829	1829	1829	1829	1
531	20240401	103100	105416831	1830	1818	1830	1818	9040
532	20240401	103000	88923099	1818	1818	1818	1818	16
533	20240401	102900	88894011	1819	1818	1819	1818	8
534	20240401	102800	88879463	1819	1818	1819	1818	17
535	20240401	102700	88848555	1818	1812	1818	1812	7
536	20240401	102600	88835865	1812	1812	1812	1812	300
537	20240401	102500	88292265	1817	1816	1817	1816	70
538	20240401	102400	88165076	1816	1816	1816	1816	45
539	20240401	102300	88083356	1815	1815	1815	1815	0
540	20240401	102200	88083356	1815	1811	1815	1811	2
541	20240401	102100	88079730	1811	1811	1811	1811	0
542	20240401	102000	88079730	1811	1812	1812	1811	258
543	20240401	101900	87612322	1816	1816	1816	1816	67
544	20240401	101800	87490650	1816	1815	1816	1815	2780
545	20240401	101700	82444659	1815	1815	1815	1815	0
546	20240401	101600	82444659	1815	1815	1815	1815	0
547	20240401	101500	82444659	1815	1815	1815	1812	64
548	20240401	101400	82328679	1815	1815	1815	1815	2
549	20240401	101300	82325049	1815	1815	1815	1815	1
550	20240401	101200	82323234	1815	1815	1815	1815	1
551	20240401	101100	82321419	1816	1812	1816	1812	11
552	20240401	101000	82301447	1812	1812	1812	1812	79
553	20240401	100900	82158299	1812	1812	1812	1812	0
554	20240401	100800	82158299	1812	1812	1812	1812	0
555	20240401	100700	82158299	1812	1812	1812	1812	2
556	20240401	100600	82154675	1812	1812	1812	1812	540
557	20240401	100500	81176195	1816	1814	1816	1814	1000
558	20240401	100400	79360211	1812	1812	1812	1812	20
559	20240401	100300	79323971	1812	1813	1813	1812	354
560	20240401	100200	78682437	1813	1815	1815	1813	121
561	20240401	100100	78463051	1816	1816	1816	1816	5
562	20240401	100000	78453971	1816	1816	1816	1816	1
563	20240401	095900	78452155	1817	1817	1817	1817	0
564	20240401	095800	78452155	1817	1817	1817	1817	0
565	20240401	095700	78452155	1817	1817	1817	1817	0
566	20240401	095600	78452155	1817	1817	1817	1817	100
567	20240401	095500	78270455	1817	1817	1817	1817	13
568	20240401	095400	78246834	1817	1817	1817	1817	0
569	20240401	095300	78246834	1817	1817	1817	1817	0
570	20240401	095200	78246834	1817	1813	1817	1813	3
571	20240401	095100	78241391	1816	1816	1816	1816	2
572	20240401	095000	78237759	1817	1817	1817	1817	7
573	20240401	094900	78225040	1817	1816	1817	1816	41
574	20240401	094800	78150544	1816	1810	1816	1810	459
575	20240401	094700	77319730	1811	1815	1816	1811	231
576	20240401	094600	76900911	1815	1815	1815	1815	0
577	20240401	094500	76900911	1815	1815	1815	1815	65
578	20240401	094400	76782936	1815	1815	1815	1815	0
579	20240401	094300	76782936	1815	1815	1815	1815	0
580	20240401	094200	76782936	1815	1815	1815	1815	3
581	20240401	094100	76777491	1816	1816	1816	1816	0
582	20240401	094000	76777491	1816	1816	1816	1816	0
583	20240401	093900	76777491	1816	1816	1816	1816	6
584	20240401	093800	76766595	1809	1809	1809	1809	160
585	20240401	093700	76477155	1809	1809	1809	1809	34
586	20240401	093600	76415649	1809	1808	1809	1808	5715
587	20240401	093500	66077856	1807	1807	1807	1807	0
588	20240401	093400	66077856	1807	1806	1807	1806	390
589	20240401	093300	65373177	1807	1807	1807	1807	200
590	20240401	093200	65011777	1809	1809	1809	1809	0
591	20240401	093100	65011777	1809	1800	1811	1800	7
592	20240401	093000	64999121	1801	1801	1801	1801	600
593	20240401	092900	63918521	1810	1810	1810	1810	1479
594	20240401	092800	61241531	1813	1810	1813	1810	572
595	20240401	092700	60205875	1810	1810	1810	1810	1941
596	20240401	092600	56692665	1810	1810	1810	1810	2600
597	20240401	092500	51986665	1823	1824	1824	1823	20
598	20240401	092400	51950195	1825	1810	1825	1810	5451
599	20240401	092300	42056382	1810	1799	1810	1798	2040
600	20240401	092200	38386994	1808	1810	1810	1808	211
601	20240401	092100	38005481	1809	1808	1809	1808	105
602	20240401	092000	37815639	1796	1796	1796	1796	1
603	20240401	091900	37813843	1796	1806	1806	1796	1361
604	20240401	091800	35367877	1804	1802	1804	1802	1858
605	20240401	091700	32017563	1803	1791	1803	1791	1811
606	20240401	091600	28772318	1802	1790	1802	1790	819
607	20240401	091500	27296492	1790	1790	1801	1790	2475
608	20240401	091400	22865967	1801	1787	1801	1787	2
609	20240401	091300	22862379	1799	1787	1799	1787	1089
610	20240401	091200	20916096	1799	1798	1799	1798	792
611	20240401	091100	19491296	1798	1785	1798	1784	1974
612	20240401	091000	15966155	1790	1790	1790	1790	112
613	20240401	090900	15765675	1786	1786	1786	1786	0
614	20240401	090800	15765675	1786	1790	1790	1786	4449
615	20240401	090700	7802256	1799	1799	1799	1799	0
616	20240401	090600	7802256	1799	1799	1799	1799	0
617	20240401	090500	7802256	1799	1799	1799	1799	45
618	20240401	090400	7721301	1799	1798	1799	1798	110
619	20240401	090300	7523422	1790	1790	1790	1787	864
620	20240401	090200	5978089	1790	1790	1790	1790	1502
621	20240401	090100	3289509	1795	1795	1795	1795	297
622	20240401	090000	2756394	1798	1790	1798	1790	1539