KissMeData/034940/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	190900	108390482	1856	1856	1856	1856	83
3	20240401	190800	108390482	1856	1856	1856	1856	0
4	20240401	190700	108390482	1856	1856	1856	1856	0
5	20240401	190600	108390482	1856	1856	1856	1856	0
6	20240401	190500	108390482	1856	1856	1856	1856	0
7	20240401	190400	108390482	1856	1856	1856	1856	0
8	20240401	190300	108390482	1856	1856	1856	1856	0
9	20240401	190200	108390482	1856	1856	1856	1856	0
10	20240401	190100	108390482	1856	1856	1856	1856	0
11	20240401	190000	108390482	1856	1856	1856	1856	0
12	20240401	185900	108390482	1856	1856	1856	1856	0
13	20240401	185800	108390482	1856	1856	1856	1856	0
14	20240401	185700	108390482	1856	1856	1856	1856	0
15	20240401	185600	108390482	1856	1856	1856	1856	0
16	20240401	185500	108390482	1856	1856	1856	1856	0
17	20240401	185400	108390482	1856	1856	1856	1856	0
18	20240401	185300	108390482	1856	1856	1856	1856	0
19	20240401	185200	108390482	1856	1856	1856	1856	0
20	20240401	185100	108390482	1856	1856	1856	1856	0
21	20240401	185000	108390482	1856	1856	1856	1856	0
22	20240401	184900	108390482	1856	1856	1856	1856	0
23	20240401	184800	108390482	1856	1856	1856	1856	0
24	20240401	184700	108390482	1856	1856	1856	1856	0
25	20240401	184600	108390482	1856	1856	1856	1856	0
26	20240401	184500	108390482	1856	1856	1856	1856	0
27	20240401	184400	108390482	1856	1856	1856	1856	0
28	20240401	184300	108390482	1856	1856	1856	1856	0
29	20240401	184200	108390482	1856	1856	1856	1856	0
30	20240401	184100	108390482	1856	1856	1856	1856	0
31	20240401	184000	108390482	1856	1856	1856	1856	0
32	20240401	183900	108390482	1856	1856	1856	1856	83
33	20240401	183800	108390482	1856	1856	1856	1856	0
34	20240401	183700	108390482	1856	1856	1856	1856	0
35	20240401	183600	108390482	1856	1856	1856	1856	0
36	20240401	183500	108390482	1856	1856	1856	1856	0
37	20240401	183400	108390482	1856	1856	1856	1856	0
38	20240401	183300	108390482	1856	1856	1856	1856	0
39	20240401	183200	108390482	1856	1856	1856	1856	0
40	20240401	183100	108390482	1856	1856	1856	1856	0
41	20240401	183000	108390482	1856	1856	1856	1856	0
42	20240401	182900	108390482	1856	1856	1856	1856	0
43	20240401	182800	108390482	1856	1856	1856	1856	0
44	20240401	182700	108390482	1856	1856	1856	1856	0
45	20240401	182600	108390482	1856	1856	1856	1856	0
46	20240401	182500	108390482	1856	1856	1856	1856	0
47	20240401	182400	108390482	1856	1856	1856	1856	0
48	20240401	182300	108390482	1856	1856	1856	1856	0
49	20240401	182200	108390482	1856	1856	1856	1856	0
50	20240401	182100	108390482	1856	1856	1856	1856	0
51	20240401	182000	108390482	1856	1856	1856	1856	0
52	20240401	181900	108390482	1856	1856	1856	1856	0
53	20240401	181800	108390482	1856	1856	1856	1856	0
54	20240401	181700	108390482	1856	1856	1856	1856	0
55	20240401	181600	108390482	1856	1856	1856	1856	0
56	20240401	181500	108390482	1856	1856	1856	1856	0
57	20240401	181400	108390482	1856	1856	1856	1856	0
58	20240401	181300	108390482	1856	1856	1856	1856	0
59	20240401	181200	108390482	1856	1856	1856	1856	0
60	20240401	181100	108390482	1856	1856	1856	1856	0
61	20240401	181000	108390482	1856	1856	1856	1856	0
62	20240401	180900	108390482	1856	1856	1856	1856	83
63	20240401	180800	108390482	1856	1856	1856	1856	0
64	20240401	180700	108390482	1856	1856	1856	1856	0
65	20240401	180600	108390482	1856	1856	1856	1856	0
66	20240401	180500	108390482	1856	1856	1856	1856	0
67	20240401	180400	108390482	1856	1856	1856	1856	0
68	20240401	180300	108390482	1856	1856	1856	1856	0
69	20240401	180200	108390482	1856	1856	1856	1856	0
70	20240401	180100	108390482	1856	1856	1856	1856	0
71	20240401	180000	108390482	1856	1856	1856	1856	0
72	20240401	175900	108390482	1856	1856	1856	1856	0
73	20240401	175800	108390482	1856	1856	1856	1856	0
74	20240401	175700	108390482	1856	1856	1856	1856	0
75	20240401	175600	108390482	1856	1856	1856	1856	0
76	20240401	175500	108390482	1856	1856	1856	1856	0
77	20240401	175400	108390482	1856	1856	1856	1856	0
78	20240401	175300	108390482	1856	1856	1856	1856	0
79	20240401	175200	108390482	1856	1856	1856	1856	0
80	20240401	175100	108390482	1856	1856	1856	1856	0
81	20240401	175000	108390482	1856	1856	1856	1856	0
82	20240401	174900	108390482	1856	1856	1856	1856	0
83	20240401	174800	108390482	1856	1856	1856	1856	0
84	20240401	174700	108390482	1856	1856	1856	1856	0
85	20240401	174600	108390482	1856	1856	1856	1856	0
86	20240401	174500	108390482	1856	1856	1856	1856	0
87	20240401	174400	108390482	1856	1856	1856	1856	0
88	20240401	174300	108390482	1856	1856	1856	1856	0
89	20240401	174200	108390482	1856	1856	1856	1856	0
90	20240401	174100	108390482	1856	1856	1856	1856	0
91	20240401	174000	108390482	1856	1856	1856	1856	0
92	20240401	173900	108390482	1856	1856	1856	1856	83
93	20240401	173800	108390482	1856	1856	1856	1856	0
94	20240401	173700	108390482	1856	1856	1856	1856	0
95	20240401	173600	108390482	1856	1856	1856	1856	0
96	20240401	173500	108390482	1856	1856	1856	1856	0
97	20240401	173400	108390482	1856	1856	1856	1856	0
98	20240401	173300	108390482	1856	1856	1856	1856	0
99	20240401	173200	108390482	1856	1856	1856	1856	0
100	20240401	173100	108390482	1856	1856	1856	1856	0
101	20240401	173000	108390482	1856	1856	1856	1856	0
102	20240401	172900	108390482	1856	1856	1856	1856	0
103	20240401	172800	108390482	1856	1856	1856	1856	0
104	20240401	172700	108390482	1856	1856	1856	1856	0
105	20240401	172600	108390482	1856	1856	1856	1856	0
106	20240401	172500	108390482	1856	1856	1856	1856	0
107	20240401	172400	108390482	1856	1856	1856	1856	0
108	20240401	172300	108390482	1856	1856	1856	1856	0
109	20240401	172200	108390482	1856	1856	1856	1856	0
110	20240401	172100	108390482	1856	1856	1856	1856	0
111	20240401	172000	108390482	1856	1856	1856	1856	0
112	20240401	171900	108390482	1856	1856	1856	1856	0
113	20240401	171800	108390482	1856	1856	1856	1856	0
114	20240401	171700	108390482	1856	1856	1856	1856	0
115	20240401	171600	108390482	1856	1856	1856	1856	0
116	20240401	171500	108390482	1856	1856	1856	1856	0
117	20240401	171400	108390482	1856	1856	1856	1856	0
118	20240401	171300	108390482	1856	1856	1856	1856	0
119	20240401	171200	108390482	1856	1856	1856	1856	0
120	20240401	171100	108390482	1856	1856	1856	1856	0
121	20240401	171000	108390482	1856	1856	1856	1856	0
122	20240401	170900	108390482	1856	1856	1856	1856	83
123	20240401	170800	108390482	1856	1856	1856	1856	0
124	20240401	170700	108390482	1856	1856	1856	1856	0
125	20240401	170600	108390482	1856	1856	1856	1856	0
126	20240401	170500	108390482	1856	1856	1856	1856	0
127	20240401	170400	108390482	1856	1856	1856	1856	0
128	20240401	170300	108390482	1856	1856	1856	1856	0
129	20240401	170200	108390482	1856	1856	1856	1856	0
130	20240401	170100	108390482	1856	1856	1856	1856	0
131	20240401	170000	108390482	1856	1856	1856	1856	0
132	20240401	165900	108390482	1856	1856	1856	1856	0
133	20240401	165800	108390482	1856	1856	1856	1856	0
134	20240401	165700	108390482	1856	1856	1856	1856	0
135	20240401	165600	108390482	1856	1856	1856	1856	0
136	20240401	165500	108390482	1856	1856	1856	1856	0
137	20240401	165400	108390482	1856	1856	1856	1856	0
138	20240401	165300	108390482	1856	1856	1856	1856	0
139	20240401	165200	108390482	1856	1856	1856	1856	0
140	20240401	165100	108390482	1856	1856	1856	1856	0
141	20240401	165000	108390482	1856	1856	1856	1856	0
142	20240401	164900	108390482	1856	1856	1856	1856	0
143	20240401	164800	108390482	1856	1856	1856	1856	0
144	20240401	164700	108390482	1856	1856	1856	1856	0
145	20240401	164600	108390482	1856	1856	1856	1856	0
146	20240401	164500	108390482	1856	1856	1856	1856	0
147	20240401	164400	108390482	1856	1856	1856	1856	0
148	20240401	164300	108390482	1856	1856	1856	1856	0
149	20240401	164200	108390482	1856	1856	1856	1856	0
150	20240401	164100	108390482	1856	1856	1856	1856	0
151	20240401	164000	108390482	1856	1856	1856	1856	0
152	20240401	163900	108390482	1856	1856	1856	1856	83
153	20240401	163800	108390482	1856	1856	1856	1856	0
154	20240401	163700	108390482	1856	1856	1856	1856	0
155	20240401	163600	108390482	1856	1856	1856	1856	0
156	20240401	163500	108390482	1856	1856	1856	1856	0
157	20240401	163400	108390482	1856	1856	1856	1856	0
158	20240401	163300	108390482	1856	1856	1856	1856	0
159	20240401	163200	108390482	1856	1856	1856	1856	0
160	20240401	163100	108390482	1856	1856	1856	1856	0
161	20240401	163000	108390482	1856	1856	1856	1856	0
162	20240401	162900	108390482	1856	1856	1856	1856	0
163	20240401	162800	108390482	1856	1856	1856	1856	0
164	20240401	162700	108390482	1856	1856	1856	1856	0
165	20240401	162600	108390482	1856	1856	1856	1856	0
166	20240401	162500	108390482	1856	1856	1856	1856	0
167	20240401	162400	108390482	1856	1856	1856	1856	0
168	20240401	162300	108390482	1856	1856	1856	1856	0
169	20240401	162200	108390482	1856	1856	1856	1856	0
170	20240401	162100	108390482	1856	1856	1856	1856	0
171	20240401	162000	108390482	1856	1856	1856	1856	0
172	20240401	161900	108390482	1856	1856	1856	1856	0
173	20240401	161800	108390482	1856	1856	1856	1856	0
174	20240401	161700	108390482	1856	1856	1856	1856	0
175	20240401	161600	108390482	1856	1856	1856	1856	0
176	20240401	161500	108390482	1856	1856	1856	1856	0
177	20240401	161400	108390482	1856	1856	1856	1856	0
178	20240401	161300	108390482	1856	1856	1856	1856	0
179	20240401	161200	108390482	1856	1856	1856	1856	0
180	20240401	161100	108390482	1856	1856	1856	1856	0
181	20240401	161000	108390482	1856	1856	1856	1856	0
182	20240401	160900	108390482	1856	1856	1856	1856	83
183	20240401	160800	108390482	1856	1856	1856	1856	0
184	20240401	160700	108390482	1856	1856	1856	1856	0
185	20240401	160600	108390482	1856	1856	1856	1856	0
186	20240401	160500	108390482	1856	1856	1856	1856	0
187	20240401	160400	108390482	1856	1856	1856	1856	0
188	20240401	160300	108390482	1856	1856	1856	1856	0
189	20240401	160200	108390482	1856	1856	1856	1856	0
190	20240401	160100	108390482	1856	1856	1856	1856	0
191	20240401	160000	108390482	1856	1856	1856	1856	0
192	20240401	155900	108390482	1856	1856	1856	1856	0
193	20240401	155800	108390482	1856	1856	1856	1856	0
194	20240401	155700	108390482	1856	1856	1856	1856	0
195	20240401	155600	108390482	1856	1856	1856	1856	0
196	20240401	155500	108390482	1856	1856	1856	1856	0
197	20240401	155400	108390482	1856	1856	1856	1856	0
198	20240401	155300	108390482	1856	1856	1856	1856	0
199	20240401	155200	108390482	1856	1856	1856	1856	0
200	20240401	155100	108390482	1856	1856	1856	1856	0
201	20240401	155000	108390482	1856	1856	1856	1856	0
202	20240401	154900	108390482	1856	1856	1856	1856	0
203	20240401	154800	108390482	1856	1856	1856	1856	0
204	20240401	154700	108390482	1856	1856	1856	1856	0
205	20240401	154600	108390482	1856	1856	1856	1856	0
206	20240401	154500	108390482	1856	1856	1856	1856	0
207	20240401	154400	108390482	1856	1856	1856	1856	0
208	20240401	154300	108390482	1856	1856	1856	1856	0
209	20240401	154200	108390482	1856	1856	1856	1856	0
210	20240401	154100	108390482	1856	1856	1856	1856	0
211	20240401	154000	108390482	1856	1856	1856	1856	0
212	20240401	153900	108390482	1856	1856	1856	1856	83
213	20240401	153800	108390482	1856	1856	1856	1856	0
214	20240401	153700	108390482	1856	1856	1856	1856	0
215	20240401	153600	108390482	1856	1856	1856	1856	0
216	20240401	153500	108390482	1856	1856	1856	1856	0
217	20240401	153400	108390482	1856	1856	1856	1856	0
218	20240401	153300	108390482	1856	1856	1856	1856	0
219	20240401	153200	108390482	1856	1856	1856	1856	0
220	20240401	153100	108390482	1856	1856	1856	1856	0
221	20240401	153000	108390482	1856	1856	1856	1856	83
222	20240401	152900	108236434	1856	1856	1856	1856	0
223	20240401	152800	108236434	1856	1856	1856	1856	0
224	20240401	152700	108236434	1856	1856	1856	1856	0
225	20240401	152600	108236434	1856	1856	1856	1856	0
226	20240401	152500	108236434	1856	1856	1856	1856	0
227	20240401	152400	108236434	1856	1856	1856	1856	0
228	20240401	152300	108236434	1856	1856	1856	1856	0
229	20240401	152200	108236434	1856	1856	1856	1856	0
230	20240401	152100	108236434	1856	1856	1856	1856	0
231	20240401	152000	108236434	1856	1856	1856	1856	0
232	20240401	151900	108236434	1856	1846	1856	1846	15
233	20240401	151800	108208644	1856	1856	1856	1856	0
234	20240401	151700	108208644	1856	1856	1856	1856	0
235	20240401	151600	108208644	1856	1846	1856	1845	302
236	20240401	151500	107651362	1855	1855	1855	1855	0
237	20240401	151400	107651362	1855	1855	1855	1855	0
238	20240401	151300	107651362	1855	1856	1856	1855	2
239	20240401	151200	107647651	1845	1845	1845	1845	297
240	20240401	151100	107099686	1856	1856	1856	1856	0
241	20240401	151000	107099686	1856	1856	1856	1856	0
242	20240401	150900	107099686	1856	1845	1856	1845	53
243	20240401	150800	107001868	1855	1855	1855	1855	0
244	20240401	150700	107001868	1855	1855	1855	1855	0
245	20240401	150600	107001868	1855	1845	1855	1845	903
246	20240401	150500	105335803	1856	1845	1856	1845	332
247	20240401	150400	104723252	1856	1855	1856	1855	3
248	20240401	150300	104717686	1856	1855	1856	1855	120
249	20240401	150200	104495077	1843	1843	1843	1843	10
250	20240401	150100	104476647	1854	1854	1854	1854	1
251	20240401	150000	104474793	1842	1842	1842	1842	0
252	20240401	145900	104474793	1842	1842	1842	1842	5
253	20240401	145800	104465583	1855	1855	1855	1855	0
254	20240401	145700	104465583	1855	1855	1855	1855	308
255	20240401	145600	103894243	1855	1855	1855	1855	0
256	20240401	145500	103894243	1855	1855	1855	1855	0
257	20240401	145400	103894243	1855	1855	1855	1855	380
258	20240401	145300	103189343	1855	1855	1855	1855	0
259	20240401	145200	103189343	1855	1855	1855	1855	0
260	20240401	145100	103189343	1855	1854	1855	1854	12
261	20240401	145000	103167085	1855	1855	1855	1855	0
262	20240401	144900	103167085	1855	1855	1855	1855	0
263	20240401	144800	103167085	1855	1855	1855	1855	0
264	20240401	144700	103167085	1855	1855	1855	1855	0
265	20240401	144600	103167085	1855	1855	1855	1855	0
266	20240401	144500	103167085	1855	1855	1855	1855	0
267	20240401	144400	103167085	1855	1855	1855	1855	0
268	20240401	144300	103167085	1855	1855	1855	1855	0
269	20240401	144200	103167085	1855	1855	1855	1855	0
270	20240401	144100	103167085	1855	1855	1855	1855	0
271	20240401	144000	103167085	1855	1855	1855	1855	0
272	20240401	143900	103167085	1855	1844	1855	1836	66
273	20240401	143800	103045339	1855	1855	1855	1855	9
274	20240401	143700	103028644	1855	1855	1855	1855	0
275	20240401	143600	103028644	1855	1845	1855	1844	52
276	20240401	143500	102932729	1856	1854	1856	1854	100
277	20240401	143400	102747325	1854	1854	1854	1854	0
278	20240401	143300	102747325	1854	1854	1854	1854	0
279	20240401	143200	102747325	1854	1854	1854	1854	2
280	20240401	143100	102743617	1843	1847	1847	1843	20
281	20240401	143000	102706697	1856	1856	1856	1856	1
282	20240401	142900	102704841	1847	1856	1856	1847	7
283	20240401	142800	102691894	1845	1845	1845	1845	0
284	20240401	142700	102691894	1845	1845	1845	1845	10
285	20240401	142600	102673444	1857	1844	1857	1844	21
286	20240401	142500	102634707	1856	1856	1856	1856	4
287	20240401	142400	102627283	1856	1856	1856	1856	1
288	20240401	142300	102625427	1857	1857	1857	1857	0
289	20240401	142200	102625427	1857	1857	1857	1857	0
290	20240401	142100	102625427	1857	1857	1857	1857	0
291	20240401	142000	102625427	1857	1857	1857	1857	1
292	20240401	141900	102623570	1857	1857	1857	1857	0
293	20240401	141800	102623570	1857	1857	1857	1857	0
294	20240401	141700	102623570	1857	1857	1857	1857	0
295	20240401	141600	102623570	1857	1857	1857	1857	0
296	20240401	141500	102623570	1857	1857	1857	1857	1
297	20240401	141400	102621713	1841	1841	1841	1841	3
298	20240401	141300	102616190	1857	1857	1857	1857	0
299	20240401	141200	102616190	1857	1841	1857	1841	2
300	20240401	141100	102612492	1857	1857	1857	1857	0
301	20240401	141000	102612492	1857	1857	1857	1857	0
302	20240401	140900	102612492	1857	1857	1857	1857	0
303	20240401	140800	102612492	1857	1857	1857	1857	20
304	20240401	140700	102575352	1857	1857	1857	1857	0
305	20240401	140600	102575352	1857	1857	1857	1857	0
306	20240401	140500	102575352	1857	1857	1857	1857	0
307	20240401	140400	102575352	1857	1857	1857	1857	0
308	20240401	140300	102575352	1857	1857	1857	1857	6
309	20240401	140200	102564210	1856	1856	1856	1856	0
310	20240401	140100	102564210	1856	1851	1856	1851	31
311	20240401	140000	102506814	1835	1835	1835	1835	0
312	20240401	135900	102506814	1835	1835	1835	1835	5
313	20240401	135800	102497639	1852	1847	1852	1847	1381
314	20240401	135700	99942570	1846	1846	1846	1846	0
315	20240401	135600	99942570	1846	1846	1846	1846	5
316	20240401	135500	99933340	1847	1847	1847	1847	0
317	20240401	135400	99933340	1847	1847	1847	1847	0
318	20240401	135300	99933340	1847	1847	1847	1847	0
319	20240401	135200	99933340	1847	1847	1847	1847	0
320	20240401	135100	99933340	1847	1847	1847	1847	0
321	20240401	135000	99933340	1847	1847	1847	1847	0
322	20240401	134900	99933340	1847	1829	1847	1829	79
323	20240401	134800	99788831	1847	1847	1847	1847	0
324	20240401	134700	99788831	1847	1847	1847	1847	0
325	20240401	134600	99788831	1847	1847	1847	1847	0
326	20240401	134500	99788831	1847	1830	1847	1829	886
327	20240401	134400	98167978	1847	1830	1847	1830	237
328	20240401	134300	97734055	1835	1835	1835	1835	42
329	20240401	134200	97656985	1849	1849	1849	1849	0
330	20240401	134100	97656985	1849	1849	1849	1849	0
331	20240401	134000	97656985	1849	1849	1849	1849	0
332	20240401	133900	97656985	1849	1849	1849	1849	10
333	20240401	133800	97638495	1849	1849	1849	1849	10
334	20240401	133700	97620005	1851	1851	1851	1851	0
335	20240401	133600	97620005	1851	1851	1851	1851	0
336	20240401	133500	97620005	1851	1851	1851	1851	0
337	20240401	133400	97620005	1851	1851	1851	1851	0
338	20240401	133300	97620005	1851	1836	1851	1835	49
339	20240401	133200	97530027	1852	1852	1852	1852	6
340	20240401	133100	97518915	1852	1846	1852	1846	410
341	20240401	133000	96761973	1846	1846	1846	1846	0
342	20240401	132900	96761973	1846	1842	1846	1842	990
343	20240401	132800	94938350	1840	1840	1840	1840	10
344	20240401	132700	94919950	1835	1835	1842	1835	135
345	20240401	132600	94672155	1842	1842	1842	1842	0
346	20240401	132500	94672155	1842	1842	1842	1842	0
347	20240401	132400	94672155	1842	1842	1842	1842	0
348	20240401	132300	94672155	1842	1842	1842	1842	0
349	20240401	132200	94672155	1842	1842	1842	1842	0
350	20240401	132100	94672155	1842	1842	1842	1842	0
351	20240401	132000	94672155	1842	1842	1842	1842	0
352	20240401	131900	94672155	1842	1842	1842	1842	0
353	20240401	131800	94672155	1842	1842	1842	1842	0
354	20240401	131700	94672155	1842	1842	1842	1842	2
355	20240401	131600	94668471	1835	1835	1835	1835	50
356	20240401	131500	94576721	1842	1842	1842	1842	0
357	20240401	131400	94576721	1842	1842	1842	1842	1
358	20240401	131300	94574879	1842	1835	1842	1835	790
359	20240401	131200	93125159	1835	1835	1835	1835	0
360	20240401	131100	93125159	1835	1835	1835	1835	0
361	20240401	131000	93125159	1835	1835	1835	1835	0
362	20240401	130900	93125159	1835	1835	1835	1835	0
363	20240401	130800	93125159	1835	1835	1835	1835	0
364	20240401	130700	93125159	1835	1835	1835	1835	1251
365	20240401	130600	90829574	1835	1834	1835	1834	5
366	20240401	130500	90820401	1829	1829	1829	1829	0
367	20240401	130400	90820401	1829	1829	1829	1829	0
368	20240401	130300	90820401	1829	1829	1829	1829	0
369	20240401	130200	90820401	1829	1829	1829	1829	0
370	20240401	130100	90820401	1829	1829	1829	1829	0
371	20240401	130000	90820401	1829	1829	1829	1829	0
372	20240401	125900	90820401	1829	1829	1829	1829	0
373	20240401	125800	90820401	1829	1829	1829	1829	0
374	20240401	125700	90820401	1829	1829	1829	1829	0
375	20240401	125600	90820401	1829	1829	1829	1829	0
376	20240401	125500	90820401	1829	1829	1829	1829	50
377	20240401	125400	90728951	1835	1835	1835	1835	0
378	20240401	125300	90728951	1835	1835	1835	1835	0
379	20240401	125200	90728951	1835	1835	1835	1835	0
380	20240401	125100	90728951	1835	1835	1835	1835	0
381	20240401	125000	90728951	1835	1835	1835	1835	0
382	20240401	124900	90728951	1835	1835	1835	1835	0
383	20240401	124800	90728951	1835	1835	1835	1835	0
384	20240401	124700	90728951	1835	1835	1835	1835	0
385	20240401	124600	90728951	1835	1835	1835	1835	0
386	20240401	124500	90728951	1835	1835	1835	1835	0
387	20240401	124400	90728951	1835	1835	1835	1835	0
388	20240401	124300	90728951	1835	1835	1835	1835	0
389	20240401	124200	90728951	1835	1835	1835	1835	0
390	20240401	124100	90728951	1835	1835	1835	1835	0
391	20240401	124000	90728951	1835	1835	1835	1835	0
392	20240401	123900	90728951	1835	1835	1835	1835	0
393	20240401	123800	90728951	1835	1835	1835	1835	0
394	20240401	123700	90728951	1835	1835	1835	1835	0
395	20240401	123600	90728951	1835	1835	1835	1835	0
396	20240401	123500	90728951	1835	1835	1835	1835	50
397	20240401	123400	90637201	1835	1835	1835	1835	0
398	20240401	123300	90637201	1835	1835	1835	1835	0
399	20240401	123200	90637201	1835	1835	1835	1835	0
400	20240401	123100	90637201	1835	1835	1835	1835	0
401	20240401	123000	90637201	1835	1835	1835	1835	0
402	20240401	122900	90637201	1835	1835	1835	1835	0
403	20240401	122800	90637201	1835	1835	1835	1835	0
404	20240401	122700	90637201	1835	1835	1835	1835	0
405	20240401	122600	90637201	1835	1835	1835	1835	0
406	20240401	122500	90637201	1835	1835	1835	1835	0
407	20240401	122400	90637201	1835	1835	1835	1835	0
408	20240401	122300	90637201	1835	1835	1835	1835	0
409	20240401	122200	90637201	1835	1835	1835	1835	1
410	20240401	122100	90635366	1835	1835	1835	1835	0
411	20240401	122000	90635366	1835	1835	1835	1835	0
412	20240401	121900	90635366	1835	1835	1835	1835	0
413	20240401	121800	90635366	1835	1835	1835	1835	0
414	20240401	121700	90635366	1835	1835	1835	1835	0
415	20240401	121600	90635366	1835	1835	1835	1835	10
416	20240401	121500	90617016	1829	1829	1829	1829	0
417	20240401	121400	90617016	1829	1829	1829	1829	0
418	20240401	121300	90617016	1829	1833	1833	1829	979
419	20240401	121200	88825633	1834	1834	1834	1834	0
420	20240401	121100	88825633	1834	1834	1834	1834	20
421	20240401	121000	88788953	1833	1833	1833	1833	0
422	20240401	120900	88788953	1833	1833	1833	1833	0
423	20240401	120800	88788953	1833	1833	1833	1833	0
424	20240401	120700	88788953	1833	1833	1833	1833	0
425	20240401	120600	88788953	1833	1833	1833	1833	0
426	20240401	120500	88788953	1833	1833	1833	1833	979
427	20240401	120400	86994446	1835	1835	1835	1835	0
428	20240401	120300	86994446	1835	1835	1835	1835	0
429	20240401	120200	86994446	1835	1835	1835	1835	0
430	20240401	120100	86994446	1835	1835	1835	1835	1978
431	20240401	120000	83364816	1835	1836	1836	1835	1100
432	20240401	115900	81345508	1836	1836	1836	1836	0
433	20240401	115800	81345508	1836	1836	1836	1836	200
434	20240401	115700	80978308	1836	1836	1836	1836	0
435	20240401	115600	80978308	1836	1836	1836	1836	0
436	20240401	115500	80978308	1836	1836	1836	1836	0
437	20240401	115400	80978308	1836	1836	1836	1836	0
438	20240401	115300	80978308	1836	1836	1836	1836	0
439	20240401	115200	80978308	1836	1836	1836	1836	0
440	20240401	115100	80978308	1836	1836	1836	1836	0
441	20240401	115000	80978308	1836	1836	1836	1836	0
442	20240401	114900	80978308	1836	1836	1836	1836	0
443	20240401	114800	80978308	1836	1840	1840	1836	514
444	20240401	114700	80033360	1840	1840	1840	1840	0
445	20240401	114600	80033360	1840	1840	1840	1840	0
446	20240401	114500	80033360	1840	1840	1840	1840	0
447	20240401	114400	80033360	1840	1840	1840	1840	0
448	20240401	114300	80033360	1840	1840	1840	1840	0
449	20240401	114200	80033360	1840	1840	1840	1840	0
450	20240401	114100	80033360	1840	1840	1840	1840	0
451	20240401	114000	80033360	1840	1840	1840	1840	2
452	20240401	113900	80029680	1840	1840	1840	1840	0
453	20240401	113800	80029680	1840	1840	1840	1840	0
454	20240401	113700	80029680	1840	1840	1840	1840	0
455	20240401	113600	80029680	1840	1840	1840	1840	1
456	20240401	113500	80027840	1840	1840	1840	1840	100
457	20240401	113400	79843840	1840	1840	1840	1840	0
458	20240401	113300	79843840	1840	1840	1840	1840	0
459	20240401	113200	79843840	1840	1840	1840	1840	0
460	20240401	113100	79843840	1840	1840	1840	1840	0
461	20240401	113000	79843840	1840	1840	1840	1840	0
462	20240401	112900	79843840	1840	1840	1840	1840	0
463	20240401	112800	79843840	1840	1840	1840	1840	0
464	20240401	112700	79843840	1840	1840	1840	1840	0
465	20240401	112600	79843840	1840	1840	1840	1840	0
466	20240401	112500	79843840	1840	1840	1840	1840	0
467	20240401	112400	79843840	1840	1840	1840	1840	0
468	20240401	112300	79843840	1840	1840	1840	1840	0
469	20240401	112200	79843840	1840	1840	1840	1840	154
470	20240401	112100	79560480	1835	1835	1835	1835	26
471	20240401	112000	79512770	1840	1840	1840	1840	0
472	20240401	111900	79512770	1840	1840	1840	1840	163
473	20240401	111800	79212850	1841	1841	1841	1841	0
474	20240401	111700	79212850	1841	1841	1841	1841	0
475	20240401	111600	79212850	1841	1841	1841	1841	0
476	20240401	111500	79212850	1841	1841	1841	1841	0
477	20240401	111400	79212850	1841	1841	1841	1841	0
478	20240401	111300	79212850	1841	1841	1841	1841	0
479	20240401	111200	79212850	1841	1841	1841	1841	0
480	20240401	111100	79212850	1841	1841	1841	1841	0
481	20240401	111000	79212850	1841	1841	1841	1841	0
482	20240401	110900	79212850	1841	1841	1841	1841	0
483	20240401	110800	79212850	1841	1841	1841	1841	0
484	20240401	110700	79212850	1841	1841	1841	1841	10
485	20240401	110600	79194440	1843	1843	1843	1843	0
486	20240401	110500	79194440	1843	1843	1843	1843	0
487	20240401	110400	79194440	1843	1843	1843	1843	112
488	20240401	110300	78988024	1840	1840	1840	1840	0
489	20240401	110200	78988024	1840	1840	1840	1840	0
490	20240401	110100	78988024	1840	1840	1840	1840	0
491	20240401	110000	78988024	1840	1840	1840	1840	0
492	20240401	105900	78988024	1840	1840	1840	1840	0
493	20240401	105800	78988024	1840	1840	1840	1840	0
494	20240401	105700	78988024	1840	1840	1840	1840	300
495	20240401	105600	78436024	1840	1840	1840	1840	0
496	20240401	105500	78436024	1840	1840	1840	1840	0
497	20240401	105400	78436024	1840	1840	1840	1840	0
498	20240401	105300	78436024	1840	1840	1840	1840	0
499	20240401	105200	78436024	1840	1840	1840	1840	100
500	20240401	105100	78252024	1840	1840	1840	1840	0
501	20240401	105000	78252024	1840	1840	1840	1840	55
502	20240401	104900	78150824	1840	1840	1840	1840	358
503	20240401	104800	77492104	1840	1841	1841	1840	260
504	20240401	104700	77013549	1841	1841	1841	1841	4
505	20240401	104600	77006185	1841	1841	1841	1841	0
506	20240401	104500	77006185	1841	1841	1841	1841	0
507	20240401	104400	77006185	1841	1841	1841	1841	83
508	20240401	104300	76853382	1841	1841	1841	1841	359
509	20240401	104200	76192463	1843	1843	1843	1843	105
510	20240401	104100	75998948	1843	1843	1843	1843	0
511	20240401	104000	75998948	1843	1843	1843	1843	0
512	20240401	103900	75998948	1843	1843	1843	1843	0
513	20240401	103800	75998948	1843	1843	1843	1843	0
514	20240401	103700	75998948	1843	1843	1843	1843	12
515	20240401	103600	75976832	1840	1840	1840	1840	9
516	20240401	103500	75960272	1840	1840	1840	1840	0
517	20240401	103400	75960272	1840	1840	1840	1840	4
518	20240401	103300	75952912	1840	1840	1840	1840	116
519	20240401	103200	75739472	1840	1840	1840	1840	0
520	20240401	103100	75739472	1840	1840	1840	1840	0
521	20240401	103000	75739472	1840	1840	1840	1840	85
522	20240401	102900	75583072	1842	1842	1842	1842	0
523	20240401	102800	75583072	1842	1842	1842	1842	0
524	20240401	102700	75583072	1842	1842	1842	1842	0
525	20240401	102600	75583072	1842	1842	1842	1842	0
526	20240401	102500	75583072	1842	1842	1842	1842	62
527	20240401	102400	75468868	1840	1840	1840	1840	0
528	20240401	102300	75468868	1840	1840	1840	1840	0
529	20240401	102200	75468868	1840	1840	1840	1840	0
530	20240401	102100	75468868	1840	1840	1840	1840	0
531	20240401	102000	75468868	1840	1840	1840	1840	0
532	20240401	101900	75468868	1840	1838	1840	1838	761
533	20240401	101800	74068818	1838	1838	1838	1838	0
534	20240401	101700	74068818	1838	1838	1838	1838	0
535	20240401	101600	74068818	1838	1838	1838	1838	0
536	20240401	101500	74068818	1838	1838	1838	1838	0
537	20240401	101400	74068818	1838	1838	1838	1838	0
538	20240401	101300	74068818	1838	1838	1838	1838	7
539	20240401	101200	74055952	1838	1838	1838	1838	1016
540	20240401	101100	72188544	1840	1840	1840	1840	0
541	20240401	101000	72188544	1840	1840	1840	1840	1
542	20240401	100900	72186704	1842	1842	1842	1842	0
543	20240401	100800	72186704	1842	1842	1842	1842	0
544	20240401	100700	72186704	1842	1842	1842	1842	0
545	20240401	100600	72186704	1842	1842	1842	1842	0
546	20240401	100500	72186704	1842	1842	1842	1842	0
547	20240401	100400	72186704	1842	1842	1842	1842	0
548	20240401	100300	72186704	1842	1842	1842	1842	17
549	20240401	100200	72155390	1829	1843	1843	1829	202
550	20240401	100100	71785904	1844	1844	1844	1844	1
551	20240401	100000	71784060	1842	1842	1842	1842	0
552	20240401	095900	71784060	1842	1842	1842	1842	100
553	20240401	095800	71599860	1845	1845	1845	1845	0
554	20240401	095700	71599860	1845	1845	1845	1845	0
555	20240401	095600	71599860	1845	1845	1845	1845	500
556	20240401	095500	70677360	1847	1831	1847	1831	2000
557	20240401	095400	67015328	1846	1846	1846	1846	0
558	20240401	095300	67015328	1846	1836	1846	1836	109
559	20240401	095200	66815074	1844	1844	1844	1844	0
560	20240401	095100	66815074	1844	1844	1844	1844	0
561	20240401	095000	66815074	1844	1844	1844	1844	0
562	20240401	094900	66815074	1844	1844	1844	1844	0
563	20240401	094800	66815074	1844	1844	1844	1844	0
564	20240401	094700	66815074	1844	1844	1844	1844	0
565	20240401	094600	66815074	1844	1844	1844	1844	2
566	20240401	094500	66811386	1846	1846	1846	1846	0
567	20240401	094400	66811386	1846	1846	1846	1846	0
568	20240401	094300	66811386	1846	1846	1846	1846	0
569	20240401	094200	66811386	1846	1827	1846	1826	510
570	20240401	094100	65879733	1850	1850	1850	1850	0
571	20240401	094000	65879733	1850	1850	1850	1850	0
572	20240401	093900	65879733	1850	1850	1850	1850	2
573	20240401	093800	65876033	1851	1829	1851	1828	1153
574	20240401	093700	63766336	1844	1829	1844	1828	6661
575	20240401	093600	51574265	1837	1837	1837	1837	0
576	20240401	093500	51574265	1837	1837	1837	1837	0
577	20240401	093400	51574265	1837	1829	1837	1829	138
578	20240401	093300	51321783	1837	1837	1837	1837	0
579	20240401	093200	51321783	1837	1837	1837	1837	0
580	20240401	093100	51321783	1837	1827	1837	1827	2010
581	20240401	093000	47649413	1837	1837	1837	1837	0
582	20240401	092900	47649413	1837	1837	1837	1837	0
583	20240401	092800	47649413	1837	1837	1837	1837	0
584	20240401	092700	47649413	1837	1836	1837	1836	10
585	20240401	092600	47631051	1837	1837	1837	1837	0
586	20240401	092500	47631051	1837	1837	1837	1837	0
587	20240401	092400	47631051	1837	1837	1837	1837	0
588	20240401	092300	47631051	1837	1837	1837	1837	200
589	20240401	092200	47263651	1837	1837	1837	1837	2
590	20240401	092100	47259977	1837	1836	1837	1836	8319
591	20240401	092000	31977998	1837	1837	1837	1837	0
592	20240401	091900	31977998	1837	1837	1837	1837	0
593	20240401	091800	31977998	1837	1837	1837	1823	5067
594	20240401	091700	22739919	1838	1833	1838	1824	1460
595	20240401	091600	20071726	1833	1838	1838	1833	4
596	20240401	091500	20064384	1840	1840	1840	1840	0
597	20240401	091400	20064384	1840	1840	1840	1840	2
598	20240401	091300	20060704	1823	1828	1828	1823	600
599	20240401	091200	18965763	1852	1852	1852	1852	0
600	20240401	091100	18965763	1852	1852	1852	1852	0
601	20240401	091000	18965763	1852	1852	1852	1852	0
602	20240401	090900	18965763	1852	1852	1852	1852	0
603	20240401	090800	18965763	1852	1827	1852	1827	590
604	20240401	090700	17885683	1852	1852	1852	1852	0
605	20240401	090600	17885683	1852	1851	1852	1851	26
606	20240401	090500	17837556	1857	1857	1857	1857	0
607	20240401	090400	17837556	1857	1855	1857	1855	5385
608	20240401	090300	7838611	1857	1857	1857	1857	3
609	20240401	090200	7833040	1858	1831	1860	1816	766
610	20240401	090100	6438013	1861	1840	1864	1831	1028
611	20240401	090000	4544570	1840	1839	1840	1839	2471