KissMeData/418210/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	205500	12366700	2435	2435	2435	2435	17
3	20240401	205400	12366700	2435	2435	2435	2435	0
4	20240401	205300	12366700	2435	2435	2435	2435	0
5	20240401	205200	12366700	2435	2435	2435	2435	0
6	20240401	205100	12366700	2435	2435	2435	2435	0
7	20240401	205000	12366700	2435	2435	2435	2435	0
8	20240401	204900	12366700	2435	2435	2435	2435	0
9	20240401	204800	12366700	2435	2435	2435	2435	0
10	20240401	204700	12366700	2435	2435	2435	2435	0
11	20240401	204600	12366700	2435	2435	2435	2435	0
12	20240401	204500	12366700	2435	2435	2435	2435	0
13	20240401	204400	12366700	2435	2435	2435	2435	0
14	20240401	204300	12366700	2435	2435	2435	2435	0
15	20240401	204200	12366700	2435	2435	2435	2435	0
16	20240401	204100	12366700	2435	2435	2435	2435	0
17	20240401	204000	12366700	2435	2435	2435	2435	0
18	20240401	203900	12366700	2435	2435	2435	2435	0
19	20240401	203800	12366700	2435	2435	2435	2435	0
20	20240401	203700	12366700	2435	2435	2435	2435	0
21	20240401	203600	12366700	2435	2435	2435	2435	0
22	20240401	203500	12366700	2435	2435	2435	2435	0
23	20240401	203400	12366700	2435	2435	2435	2435	0
24	20240401	203300	12366700	2435	2435	2435	2435	0
25	20240401	203200	12366700	2435	2435	2435	2435	0
26	20240401	203100	12366700	2435	2435	2435	2435	0
27	20240401	203000	12366700	2435	2435	2435	2435	0
28	20240401	202900	12366700	2435	2435	2435	2435	0
29	20240401	202800	12366700	2435	2435	2435	2435	0
30	20240401	202700	12366700	2435	2435	2435	2435	0
31	20240401	202600	12366700	2435	2435	2435	2435	0
32	20240401	202500	12366700	2435	2435	2435	2435	17
33	20240401	202400	12366700	2435	2435	2435	2435	0
34	20240401	202300	12366700	2435	2435	2435	2435	0
35	20240401	202200	12366700	2435	2435	2435	2435	0
36	20240401	202100	12366700	2435	2435	2435	2435	0
37	20240401	202000	12366700	2435	2435	2435	2435	0
38	20240401	201900	12366700	2435	2435	2435	2435	0
39	20240401	201800	12366700	2435	2435	2435	2435	0
40	20240401	201700	12366700	2435	2435	2435	2435	0
41	20240401	201600	12366700	2435	2435	2435	2435	0
42	20240401	201500	12366700	2435	2435	2435	2435	0
43	20240401	201400	12366700	2435	2435	2435	2435	0
44	20240401	201300	12366700	2435	2435	2435	2435	0
45	20240401	201200	12366700	2435	2435	2435	2435	0
46	20240401	201100	12366700	2435	2435	2435	2435	0
47	20240401	201000	12366700	2435	2435	2435	2435	0
48	20240401	200900	12366700	2435	2435	2435	2435	0
49	20240401	200800	12366700	2435	2435	2435	2435	0
50	20240401	200700	12366700	2435	2435	2435	2435	0
51	20240401	200600	12366700	2435	2435	2435	2435	0
52	20240401	200500	12366700	2435	2435	2435	2435	0
53	20240401	200400	12366700	2435	2435	2435	2435	0
54	20240401	200300	12366700	2435	2435	2435	2435	0
55	20240401	200200	12366700	2435	2435	2435	2435	0
56	20240401	200100	12366700	2435	2435	2435	2435	0
57	20240401	200000	12366700	2435	2435	2435	2435	0
58	20240401	195900	12366700	2435	2435	2435	2435	0
59	20240401	195800	12366700	2435	2435	2435	2435	0
60	20240401	195700	12366700	2435	2435	2435	2435	0
61	20240401	195600	12366700	2435	2435	2435	2435	0
62	20240401	195500	12366700	2435	2435	2435	2435	17
63	20240401	195400	12366700	2435	2435	2435	2435	0
64	20240401	195300	12366700	2435	2435	2435	2435	0
65	20240401	195200	12366700	2435	2435	2435	2435	0
66	20240401	195100	12366700	2435	2435	2435	2435	0
67	20240401	195000	12366700	2435	2435	2435	2435	0
68	20240401	194900	12366700	2435	2435	2435	2435	0
69	20240401	194800	12366700	2435	2435	2435	2435	0
70	20240401	194700	12366700	2435	2435	2435	2435	0
71	20240401	194600	12366700	2435	2435	2435	2435	0
72	20240401	194500	12366700	2435	2435	2435	2435	0
73	20240401	194400	12366700	2435	2435	2435	2435	0
74	20240401	194300	12366700	2435	2435	2435	2435	0
75	20240401	194200	12366700	2435	2435	2435	2435	0
76	20240401	194100	12366700	2435	2435	2435	2435	0
77	20240401	194000	12366700	2435	2435	2435	2435	0
78	20240401	193900	12366700	2435	2435	2435	2435	0
79	20240401	193800	12366700	2435	2435	2435	2435	0
80	20240401	193700	12366700	2435	2435	2435	2435	0
81	20240401	193600	12366700	2435	2435	2435	2435	0
82	20240401	193500	12366700	2435	2435	2435	2435	0
83	20240401	193400	12366700	2435	2435	2435	2435	0
84	20240401	193300	12366700	2435	2435	2435	2435	0
85	20240401	193200	12366700	2435	2435	2435	2435	0
86	20240401	193100	12366700	2435	2435	2435	2435	0
87	20240401	193000	12366700	2435	2435	2435	2435	0
88	20240401	192900	12366700	2435	2435	2435	2435	0
89	20240401	192800	12366700	2435	2435	2435	2435	0
90	20240401	192700	12366700	2435	2435	2435	2435	0
91	20240401	192600	12366700	2435	2435	2435	2435	0
92	20240401	192500	12366700	2435	2435	2435	2435	17
93	20240401	192400	12366700	2435	2435	2435	2435	0
94	20240401	192300	12366700	2435	2435	2435	2435	0
95	20240401	192200	12366700	2435	2435	2435	2435	0
96	20240401	192100	12366700	2435	2435	2435	2435	0
97	20240401	192000	12366700	2435	2435	2435	2435	0
98	20240401	191900	12366700	2435	2435	2435	2435	0
99	20240401	191800	12366700	2435	2435	2435	2435	0
100	20240401	191700	12366700	2435	2435	2435	2435	0
101	20240401	191600	12366700	2435	2435	2435	2435	0
102	20240401	191500	12366700	2435	2435	2435	2435	0
103	20240401	191400	12366700	2435	2435	2435	2435	0
104	20240401	191300	12366700	2435	2435	2435	2435	0
105	20240401	191200	12366700	2435	2435	2435	2435	0
106	20240401	191100	12366700	2435	2435	2435	2435	0
107	20240401	191000	12366700	2435	2435	2435	2435	0
108	20240401	190900	12366700	2435	2435	2435	2435	0
109	20240401	190800	12366700	2435	2435	2435	2435	0
110	20240401	190700	12366700	2435	2435	2435	2435	0
111	20240401	190600	12366700	2435	2435	2435	2435	0
112	20240401	190500	12366700	2435	2435	2435	2435	0
113	20240401	190400	12366700	2435	2435	2435	2435	0
114	20240401	190300	12366700	2435	2435	2435	2435	0
115	20240401	190200	12366700	2435	2435	2435	2435	0
116	20240401	190100	12366700	2435	2435	2435	2435	0
117	20240401	190000	12366700	2435	2435	2435	2435	0
118	20240401	185900	12366700	2435	2435	2435	2435	0
119	20240401	185800	12366700	2435	2435	2435	2435	0
120	20240401	185700	12366700	2435	2435	2435	2435	0
121	20240401	185600	12366700	2435	2435	2435	2435	0
122	20240401	185500	12366700	2435	2435	2435	2435	17
123	20240401	185400	12366700	2435	2435	2435	2435	0
124	20240401	185300	12366700	2435	2435	2435	2435	0
125	20240401	185200	12366700	2435	2435	2435	2435	0
126	20240401	185100	12366700	2435	2435	2435	2435	0
127	20240401	185000	12366700	2435	2435	2435	2435	0
128	20240401	184900	12366700	2435	2435	2435	2435	0
129	20240401	184800	12366700	2435	2435	2435	2435	0
130	20240401	184700	12366700	2435	2435	2435	2435	0
131	20240401	184600	12366700	2435	2435	2435	2435	0
132	20240401	184500	12366700	2435	2435	2435	2435	0
133	20240401	184400	12366700	2435	2435	2435	2435	0
134	20240401	184300	12366700	2435	2435	2435	2435	0
135	20240401	184200	12366700	2435	2435	2435	2435	0
136	20240401	184100	12366700	2435	2435	2435	2435	0
137	20240401	184000	12366700	2435	2435	2435	2435	0
138	20240401	183900	12366700	2435	2435	2435	2435	0
139	20240401	183800	12366700	2435	2435	2435	2435	0
140	20240401	183700	12366700	2435	2435	2435	2435	0
141	20240401	183600	12366700	2435	2435	2435	2435	0
142	20240401	183500	12366700	2435	2435	2435	2435	0
143	20240401	183400	12366700	2435	2435	2435	2435	0
144	20240401	183300	12366700	2435	2435	2435	2435	0
145	20240401	183200	12366700	2435	2435	2435	2435	0
146	20240401	183100	12366700	2435	2435	2435	2435	0
147	20240401	183000	12366700	2435	2435	2435	2435	0
148	20240401	182900	12366700	2435	2435	2435	2435	0
149	20240401	182800	12366700	2435	2435	2435	2435	0
150	20240401	182700	12366700	2435	2435	2435	2435	0
151	20240401	182600	12366700	2435	2435	2435	2435	0
152	20240401	182500	12366700	2435	2435	2435	2435	17
153	20240401	182400	12366700	2435	2435	2435	2435	0
154	20240401	182300	12366700	2435	2435	2435	2435	0
155	20240401	182200	12366700	2435	2435	2435	2435	0
156	20240401	182100	12366700	2435	2435	2435	2435	0
157	20240401	182000	12366700	2435	2435	2435	2435	0
158	20240401	181900	12366700	2435	2435	2435	2435	0
159	20240401	181800	12366700	2435	2435	2435	2435	0
160	20240401	181700	12366700	2435	2435	2435	2435	0
161	20240401	181600	12366700	2435	2435	2435	2435	0
162	20240401	181500	12366700	2435	2435	2435	2435	0
163	20240401	181400	12366700	2435	2435	2435	2435	0
164	20240401	181300	12366700	2435	2435	2435	2435	0
165	20240401	181200	12366700	2435	2435	2435	2435	0
166	20240401	181100	12366700	2435	2435	2435	2435	0
167	20240401	181000	12366700	2435	2435	2435	2435	0
168	20240401	180900	12366700	2435	2435	2435	2435	0
169	20240401	180800	12366700	2435	2435	2435	2435	0
170	20240401	180700	12366700	2435	2435	2435	2435	0
171	20240401	180600	12366700	2435	2435	2435	2435	0
172	20240401	180500	12366700	2435	2435	2435	2435	0
173	20240401	180400	12366700	2435	2435	2435	2435	0
174	20240401	180300	12366700	2435	2435	2435	2435	0
175	20240401	180200	12366700	2435	2435	2435	2435	0
176	20240401	180100	12366700	2435	2435	2435	2435	0
177	20240401	180000	12366700	2435	2435	2435	2435	0
178	20240401	175900	12366700	2435	2435	2435	2435	0
179	20240401	175800	12366700	2435	2435	2435	2435	0
180	20240401	175700	12366700	2435	2435	2435	2435	0
181	20240401	175600	12366700	2435	2435	2435	2435	0
182	20240401	175500	12366700	2435	2435	2435	2435	17
183	20240401	175400	12366700	2435	2435	2435	2435	0
184	20240401	175300	12366700	2435	2435	2435	2435	0
185	20240401	175200	12366700	2435	2435	2435	2435	0
186	20240401	175100	12366700	2435	2435	2435	2435	0
187	20240401	175000	12366700	2435	2435	2435	2435	0
188	20240401	174900	12366700	2435	2435	2435	2435	0
189	20240401	174800	12366700	2435	2435	2435	2435	0
190	20240401	174700	12366700	2435	2435	2435	2435	0
191	20240401	174600	12366700	2435	2435	2435	2435	0
192	20240401	174500	12366700	2435	2435	2435	2435	0
193	20240401	174400	12366700	2435	2435	2435	2435	0
194	20240401	174300	12366700	2435	2435	2435	2435	0
195	20240401	174200	12366700	2435	2435	2435	2435	0
196	20240401	174100	12366700	2435	2435	2435	2435	0
197	20240401	174000	12366700	2435	2435	2435	2435	0
198	20240401	173900	12366700	2435	2435	2435	2435	0
199	20240401	173800	12366700	2435	2435	2435	2435	0
200	20240401	173700	12366700	2435	2435	2435	2435	0
201	20240401	173600	12366700	2435	2435	2435	2435	0
202	20240401	173500	12366700	2435	2435	2435	2435	0
203	20240401	173400	12366700	2435	2435	2435	2435	0
204	20240401	173300	12366700	2435	2435	2435	2435	0
205	20240401	173200	12366700	2435	2435	2435	2435	0
206	20240401	173100	12366700	2435	2435	2435	2435	0
207	20240401	173000	12366700	2435	2435	2435	2435	0
208	20240401	172900	12366700	2435	2435	2435	2435	0
209	20240401	172800	12366700	2435	2435	2435	2435	0
210	20240401	172700	12366700	2435	2435	2435	2435	0
211	20240401	172600	12366700	2435	2435	2435	2435	0
212	20240401	172500	12366700	2435	2435	2435	2435	17
213	20240401	172400	12366700	2435	2435	2435	2435	0
214	20240401	172300	12366700	2435	2435	2435	2435	0
215	20240401	172200	12366700	2435	2435	2435	2435	0
216	20240401	172100	12366700	2435	2435	2435	2435	0
217	20240401	172000	12366700	2435	2435	2435	2435	0
218	20240401	171900	12366700	2435	2435	2435	2435	0
219	20240401	171800	12366700	2435	2435	2435	2435	0
220	20240401	171700	12366700	2435	2435	2435	2435	0
221	20240401	171600	12366700	2435	2435	2435	2435	0
222	20240401	171500	12366700	2435	2435	2435	2435	0
223	20240401	171400	12366700	2435	2435	2435	2435	0
224	20240401	171300	12366700	2435	2435	2435	2435	0
225	20240401	171200	12366700	2435	2435	2435	2435	0
226	20240401	171100	12366700	2435	2435	2435	2435	0
227	20240401	171000	12366700	2435	2435	2435	2435	0
228	20240401	170900	12366700	2435	2435	2435	2435	0
229	20240401	170800	12366700	2435	2435	2435	2435	0
230	20240401	170700	12366700	2435	2435	2435	2435	0
231	20240401	170600	12366700	2435	2435	2435	2435	0
232	20240401	170500	12366700	2435	2435	2435	2435	0
233	20240401	170400	12366700	2435	2435	2435	2435	0
234	20240401	170300	12366700	2435	2435	2435	2435	0
235	20240401	170200	12366700	2435	2435	2435	2435	0
236	20240401	170100	12366700	2435	2435	2435	2435	0
237	20240401	170000	12366700	2435	2435	2435	2435	0
238	20240401	165900	12366700	2435	2435	2435	2435	0
239	20240401	165800	12366700	2435	2435	2435	2435	0
240	20240401	165700	12366700	2435	2435	2435	2435	0
241	20240401	165600	12366700	2435	2435	2435	2435	0
242	20240401	165500	12366700	2435	2435	2435	2435	17
243	20240401	165400	12366700	2435	2435	2435	2435	0
244	20240401	165300	12366700	2435	2435	2435	2435	0
245	20240401	165200	12366700	2435	2435	2435	2435	0
246	20240401	165100	12366700	2435	2435	2435	2435	0
247	20240401	165000	12366700	2435	2435	2435	2435	0
248	20240401	164900	12366700	2435	2435	2435	2435	0
249	20240401	164800	12366700	2435	2435	2435	2435	0
250	20240401	164700	12366700	2435	2435	2435	2435	0
251	20240401	164600	12366700	2435	2435	2435	2435	0
252	20240401	164500	12366700	2435	2435	2435	2435	0
253	20240401	164400	12366700	2435	2435	2435	2435	0
254	20240401	164300	12366700	2435	2435	2435	2435	0
255	20240401	164200	12366700	2435	2435	2435	2435	0
256	20240401	164100	12366700	2435	2435	2435	2435	0
257	20240401	164000	12366700	2435	2435	2435	2435	0
258	20240401	163900	12366700	2435	2435	2435	2435	0
259	20240401	163800	12366700	2435	2435	2435	2435	0
260	20240401	163700	12366700	2435	2435	2435	2435	0
261	20240401	163600	12366700	2435	2435	2435	2435	0
262	20240401	163500	12366700	2435	2435	2435	2435	0
263	20240401	163400	12366700	2435	2435	2435	2435	0
264	20240401	163300	12366700	2435	2435	2435	2435	0
265	20240401	163200	12366700	2435	2435	2435	2435	0
266	20240401	163100	12366700	2435	2435	2435	2435	0
267	20240401	163000	12366700	2435	2435	2435	2435	0
268	20240401	162900	12366700	2435	2435	2435	2435	0
269	20240401	162800	12366700	2435	2435	2435	2435	0
270	20240401	162700	12366700	2435	2435	2435	2435	0
271	20240401	162600	12366700	2435	2435	2435	2435	0
272	20240401	162500	12366700	2435	2435	2435	2435	17
273	20240401	162400	12366700	2435	2435	2435	2435	0
274	20240401	162300	12366700	2435	2435	2435	2435	0
275	20240401	162200	12366700	2435	2435	2435	2435	0
276	20240401	162100	12366700	2435	2435	2435	2435	0
277	20240401	162000	12366700	2435	2435	2435	2435	0
278	20240401	161900	12366700	2435	2435	2435	2435	0
279	20240401	161800	12366700	2435	2435	2435	2435	0
280	20240401	161700	12366700	2435	2435	2435	2435	0
281	20240401	161600	12366700	2435	2435	2435	2435	0
282	20240401	161500	12366700	2435	2435	2435	2435	0
283	20240401	161400	12366700	2435	2435	2435	2435	0
284	20240401	161300	12366700	2435	2435	2435	2435	0
285	20240401	161200	12366700	2435	2435	2435	2435	0
286	20240401	161100	12366700	2435	2435	2435	2435	0
287	20240401	161000	12366700	2435	2435	2435	2435	0
288	20240401	160900	12366700	2435	2435	2435	2435	0
289	20240401	160800	12366700	2435	2435	2435	2435	0
290	20240401	160700	12366700	2435	2435	2435	2435	0
291	20240401	160600	12366700	2435	2435	2435	2435	0
292	20240401	160500	12366700	2435	2435	2435	2435	0
293	20240401	160400	12366700	2435	2435	2435	2435	0
294	20240401	160300	12366700	2435	2435	2435	2435	0
295	20240401	160200	12366700	2435	2435	2435	2435	0
296	20240401	160100	12366700	2435	2435	2435	2435	0
297	20240401	160000	12366700	2435	2435	2435	2435	0
298	20240401	155900	12366700	2435	2435	2435	2435	0
299	20240401	155800	12366700	2435	2435	2435	2435	0
300	20240401	155700	12366700	2435	2435	2435	2435	0
301	20240401	155600	12366700	2435	2435	2435	2435	0
302	20240401	155500	12366700	2435	2435	2435	2435	17
303	20240401	155400	12366700	2435	2435	2435	2435	0
304	20240401	155300	12366700	2435	2435	2435	2435	0
305	20240401	155200	12366700	2435	2435	2435	2435	0
306	20240401	155100	12366700	2435	2435	2435	2435	0
307	20240401	155000	12366700	2435	2435	2435	2435	0
308	20240401	154900	12366700	2435	2435	2435	2435	0
309	20240401	154800	12366700	2435	2435	2435	2435	0
310	20240401	154700	12366700	2435	2435	2435	2435	0
311	20240401	154600	12366700	2435	2435	2435	2435	0
312	20240401	154500	12366700	2435	2435	2435	2435	0
313	20240401	154400	12366700	2435	2435	2435	2435	0
314	20240401	154300	12366700	2435	2435	2435	2435	0
315	20240401	154200	12366700	2435	2435	2435	2435	0
316	20240401	154100	12366700	2435	2435	2435	2435	0
317	20240401	154000	12366700	2435	2435	2435	2435	0
318	20240401	153900	12366700	2435	2435	2435	2435	0
319	20240401	153800	12366700	2435	2435	2435	2435	0
320	20240401	153700	12366700	2435	2435	2435	2435	0
321	20240401	153600	12366700	2435	2435	2435	2435	0
322	20240401	153500	12366700	2435	2435	2435	2435	0
323	20240401	153400	12366700	2435	2435	2435	2435	0
324	20240401	153300	12366700	2435	2435	2435	2435	0
325	20240401	153200	12366700	2435	2435	2435	2435	0
326	20240401	153100	12366700	2435	2435	2435	2435	0
327	20240401	153000	12366700	2435	2435	2435	2435	17
328	20240401	152900	12325305	2435	2435	2435	2435	0
329	20240401	152800	12325305	2435	2435	2435	2435	0
330	20240401	152700	12325305	2435	2435	2435	2435	0
331	20240401	152600	12325305	2435	2435	2435	2435	0
332	20240401	152500	12325305	2435	2435	2435	2435	0
333	20240401	152400	12325305	2435	2435	2435	2435	0
334	20240401	152300	12325305	2435	2435	2435	2435	0
335	20240401	152200	12325305	2435	2435	2435	2435	0
336	20240401	152100	12325305	2435	2435	2435	2435	0
337	20240401	152000	12325305	2435	2435	2435	2435	0
338	20240401	151900	12325305	2435	2435	2435	2435	0
339	20240401	151800	12325305	2435	2435	2435	2435	0
340	20240401	151700	12325305	2435	2435	2435	2435	0
341	20240401	151600	12325305	2435	2435	2435	2435	0
342	20240401	151500	12325305	2435	2435	2435	2435	0
343	20240401	151400	12325305	2435	2435	2435	2435	0
344	20240401	151300	12325305	2435	2435	2435	2435	1
345	20240401	151200	12322870	2420	2420	2420	2420	0
346	20240401	151100	12322870	2420	2420	2420	2420	0
347	20240401	151000	12322870	2420	2420	2420	2420	0
348	20240401	150900	12322870	2420	2420	2420	2420	0
349	20240401	150800	12322870	2420	2395	2430	2395	38
350	20240401	150700	12230875	2435	2435	2435	2435	0
351	20240401	150600	12230875	2435	2435	2435	2435	0
352	20240401	150500	12230875	2435	2435	2435	2435	0
353	20240401	150400	12230875	2435	2435	2435	2435	0
354	20240401	150300	12230875	2435	2435	2435	2435	0
355	20240401	150200	12230875	2435	2435	2435	2435	0
356	20240401	150100	12230875	2435	2435	2435	2435	0
357	20240401	150000	12230875	2435	2390	2435	2390	105
358	20240401	145900	11979825	2395	2395	2395	2395	0
359	20240401	145800	11979825	2395	2395	2395	2395	0
360	20240401	145700	11979825	2395	2395	2395	2395	25
361	20240401	145600	11919950	2395	2395	2395	2395	0
362	20240401	145500	11919950	2395	2395	2395	2395	0
363	20240401	145400	11919950	2395	2395	2395	2395	26
364	20240401	145300	11857680	2395	2395	2395	2395	0
365	20240401	145200	11857680	2395	2395	2395	2395	26
366	20240401	145100	11795410	2405	2405	2405	2405	0
367	20240401	145000	11795410	2405	2405	2405	2405	0
368	20240401	144900	11795410	2405	2400	2405	2400	13
369	20240401	144800	11764205	2395	2395	2395	2395	0
370	20240401	144700	11764205	2395	2395	2395	2395	0
371	20240401	144600	11764205	2395	2395	2395	2395	26
372	20240401	144500	11701935	2395	2395	2395	2395	0
373	20240401	144400	11701935	2395	2395	2395	2395	27
374	20240401	144300	11637270	2400	2400	2400	2400	14
375	20240401	144200	11603670	2395	2395	2395	2395	0
376	20240401	144100	11603670	2395	2395	2395	2395	26
377	20240401	144000	11541400	2395	2395	2395	2395	0
378	20240401	143900	11541400	2395	2395	2395	2395	26
379	20240401	143800	11479130	2395	2395	2395	2395	0
380	20240401	143700	11479130	2395	2395	2395	2395	6
381	20240401	143600	11464760	2395	2395	2395	2395	23
382	20240401	143500	11409675	2395	2395	2395	2395	0
383	20240401	143400	11409675	2395	2395	2395	2395	0
384	20240401	143300	11409675	2395	2395	2395	2395	26
385	20240401	143200	11347405	2410	2410	2410	2410	0
386	20240401	143100	11347405	2410	2410	2410	2410	0
387	20240401	143000	11347405	2410	2410	2410	2410	0
388	20240401	142900	11347405	2410	2410	2410	2410	0
389	20240401	142800	11347405	2410	2410	2410	2410	0
390	20240401	142700	11347405	2410	2410	2410	2410	0
391	20240401	142600	11347405	2410	2400	2410	2400	26
392	20240401	142500	11284995	2395	2395	2395	2395	25
393	20240401	142400	11225120	2395	2395	2395	2395	0
394	20240401	142300	11225120	2395	2395	2395	2395	0
395	20240401	142200	11225120	2395	2395	2395	2395	26
396	20240401	142100	11162850	2395	2395	2395	2395	14
397	20240401	142000	11129320	2390	2390	2390	2390	25
398	20240401	141900	11069570	2390	2390	2390	2390	0
399	20240401	141800	11069570	2390	2390	2390	2390	0
400	20240401	141700	11069570	2390	2390	2390	2390	26
401	20240401	141600	11007430	2395	2395	2395	2395	0
402	20240401	141500	11007430	2395	2395	2395	2395	0
403	20240401	141400	11007430	2395	2395	2395	2395	13
404	20240401	141300	10976295	2395	2395	2395	2395	0
405	20240401	141200	10976295	2395	2395	2395	2395	26
406	20240401	141100	10914025	2395	2395	2395	2395	0
407	20240401	141000	10914025	2395	2395	2395	2395	0
408	20240401	140900	10914025	2395	2395	2395	2395	81
409	20240401	140800	10720030	2390	2390	2390	2390	0
410	20240401	140700	10720030	2390	2390	2390	2390	26
411	20240401	140600	10657890	2395	2395	2395	2395	7
412	20240401	140500	10641125	2390	2390	2390	2390	400
413	20240401	140400	9685125	2390	2390	2390	2390	25
414	20240401	140300	9625375	2390	2390	2390	2390	0
415	20240401	140200	9625375	2390	2390	2390	2390	0
416	20240401	140100	9625375	2390	2390	2390	2390	26
417	20240401	140000	9563235	2390	2390	2390	2390	0
418	20240401	135900	9563235	2390	2390	2390	2390	25
419	20240401	135800	9503485	2390	2390	2390	2390	0
420	20240401	135700	9503485	2390	2390	2390	2390	0
421	20240401	135600	9503485	2390	2390	2390	2390	26
422	20240401	135500	9441345	2390	2390	2390	2390	0
423	20240401	135400	9441345	2390	2390	2390	2390	0
424	20240401	135300	9441345	2390	2390	2390	2390	25
425	20240401	135200	9381595	2390	2390	2390	2390	0
426	20240401	135100	9381595	2390	2390	2390	2390	26
427	20240401	135000	9319455	2390	2390	2390	2390	0
428	20240401	134900	9319455	2390	2390	2390	2390	0
429	20240401	134800	9319455	2390	2390	2390	2390	25
430	20240401	134700	9259705	2390	2390	2390	2390	0
431	20240401	134600	9259705	2390	2390	2390	2390	0
432	20240401	134500	9259705	2390	2390	2390	2390	26
433	20240401	134400	9197565	2390	2390	2390	2390	0
434	20240401	134300	9197565	2390	2390	2390	2390	25
435	20240401	134200	9137815	2390	2390	2390	2390	0
436	20240401	134100	9137815	2390	2390	2390	2390	0
437	20240401	134000	9137815	2390	2390	2390	2390	26
438	20240401	133900	9075675	2390	2390	2390	2390	0
439	20240401	133800	9075675	2390	2390	2390	2390	0
440	20240401	133700	9075675	2390	2390	2390	2390	25
441	20240401	133600	9015925	2390	2390	2390	2390	0
442	20240401	133500	9015925	2390	2390	2390	2390	26
443	20240401	133400	8953785	2390	2390	2390	2390	19
444	20240401	133300	8908375	2390	2390	2390	2390	0
445	20240401	133200	8908375	2390	2390	2390	2390	25
446	20240401	133100	8848625	2390	2390	2390	2390	0
447	20240401	133000	8848625	2390	2390	2390	2390	0
448	20240401	132900	8848625	2390	2390	2390	2390	26
449	20240401	132800	8786485	2390	2390	2390	2390	0
450	20240401	132700	8786485	2390	2390	2390	2390	25
451	20240401	132600	8726735	2390	2390	2390	2390	0
452	20240401	132500	8726735	2390	2390	2390	2390	0
453	20240401	132400	8726735	2390	2390	2390	2390	26
454	20240401	132300	8664595	2390	2390	2390	2390	0
455	20240401	132200	8664595	2390	2390	2390	2390	0
456	20240401	132100	8664595	2390	2390	2390	2390	25
457	20240401	132000	8604845	2390	2390	2390	2390	0
458	20240401	131900	8604845	2390	2390	2390	2390	26
459	20240401	131800	8542705	2390	2390	2390	2390	0
460	20240401	131700	8542705	2390	2390	2390	2390	0
461	20240401	131600	8542705	2390	2390	2390	2390	25
462	20240401	131500	8482955	2390	2390	2390	2390	0
463	20240401	131400	8482955	2390	2390	2390	2390	26
464	20240401	131300	8420815	2390	2390	2390	2390	0
465	20240401	131200	8420815	2390	2390	2390	2390	0
466	20240401	131100	8420815	2390	2390	2390	2390	25
467	20240401	131000	8361065	2390	2390	2390	2390	0
468	20240401	130900	8361065	2390	2390	2390	2390	0
469	20240401	130800	8361065	2390	2390	2390	2390	26
470	20240401	130700	8298925	2390	2390	2390	2390	0
471	20240401	130600	8298925	2390	2390	2390	2390	25
472	20240401	130500	8239175	2390	2390	2390	2390	0
473	20240401	130400	8239175	2390	2390	2390	2390	0
474	20240401	130300	8239175	2390	2390	2390	2390	26
475	20240401	130200	8177035	2390	2390	2390	2390	0
476	20240401	130100	8177035	2390	2390	2390	2390	0
477	20240401	130000	8177035	2390	2390	2390	2390	25
478	20240401	125900	8117285	2390	2390	2390	2390	0
479	20240401	125800	8117285	2390	2390	2390	2390	26
480	20240401	125700	8055145	2390	2390	2390	2390	0
481	20240401	125600	8055145	2390	2390	2390	2390	0
482	20240401	125500	8055145	2390	2390	2390	2390	25
483	20240401	125400	7995395	2390	2390	2390	2390	0
484	20240401	125300	7995395	2390	2390	2390	2390	0
485	20240401	125200	7995395	2390	2395	2395	2390	36
486	20240401	125100	7909305	2390	2390	2390	2390	0
487	20240401	125000	7909305	2390	2390	2390	2390	25
488	20240401	124900	7849555	2390	2390	2390	2390	0
489	20240401	124800	7849555	2390	2390	2390	2390	0
490	20240401	124700	7849555	2390	2390	2390	2390	26
491	20240401	124600	7787415	2390	2390	2390	2390	0
492	20240401	124500	7787415	2390	2390	2390	2390	0
493	20240401	124400	7787415	2390	2390	2390	2390	25
494	20240401	124300	7727665	2390	2390	2390	2390	0
495	20240401	124200	7727665	2390	2390	2390	2390	26
496	20240401	124100	7665525	2390	2390	2390	2390	0
497	20240401	124000	7665525	2390	2390	2390	2390	0
498	20240401	123900	7665525	2390	2390	2390	2390	25
499	20240401	123800	7605775	2390	2390	2390	2390	0
500	20240401	123700	7605775	2390	2390	2390	2390	0
501	20240401	123600	7605775	2390	2390	2390	2390	26
502	20240401	123500	7543635	2390	2390	2390	2390	0
503	20240401	123400	7543635	2390	2390	2390	2390	25
504	20240401	123300	7483885	2390	2390	2390	2390	0
505	20240401	123200	7483885	2390	2390	2390	2390	0
506	20240401	123100	7483885	2390	2390	2390	2390	26
507	20240401	123000	7421745	2390	2390	2390	2390	0
508	20240401	122900	7421745	2390	2390	2390	2390	20
509	20240401	122800	7373945	2390	2390	2390	2390	25
510	20240401	122700	7314195	2390	2390	2390	2390	0
511	20240401	122600	7314195	2390	2390	2390	2390	26
512	20240401	122500	7252055	2390	2390	2390	2390	0
513	20240401	122400	7252055	2390	2390	2390	2390	0
514	20240401	122300	7252055	2390	2390	2390	2390	25
515	20240401	122200	7192305	2390	2390	2390	2390	0
516	20240401	122100	7192305	2390	2390	2390	2390	26
517	20240401	122000	7130165	2395	2395	2395	2395	0
518	20240401	121900	7130165	2395	2395	2395	2395	0
519	20240401	121800	7130165	2395	2395	2395	2395	10
520	20240401	121700	7106215	2395	2395	2395	2395	0
521	20240401	121600	7106215	2395	2395	2395	2395	0
522	20240401	121500	7106215	2395	2395	2395	2395	18
523	20240401	121400	7063105	2395	2395	2395	2395	0
524	20240401	121300	7063105	2395	2395	2395	2395	25
525	20240401	121200	7003230	2395	2395	2395	2395	0
526	20240401	121100	7003230	2395	2395	2395	2395	0
527	20240401	121000	7003230	2395	2395	2395	2395	26
528	20240401	120900	6940960	2395	2395	2395	2395	0
529	20240401	120800	6940960	2395	2395	2395	2395	0
530	20240401	120700	6940960	2395	2395	2395	2395	25
531	20240401	120600	6881085	2395	2395	2395	2395	0
532	20240401	120500	6881085	2395	2395	2395	2395	26
533	20240401	120400	6818815	2395	2395	2395	2395	0
534	20240401	120300	6818815	2395	2395	2395	2395	0
535	20240401	120200	6818815	2395	2395	2395	2395	25
536	20240401	120100	6758940	2395	2395	2395	2395	0
537	20240401	120000	6758940	2395	2395	2395	2395	1
538	20240401	115900	6756545	2390	2390	2390	2390	26
539	20240401	115800	6694405	2405	2405	2405	2405	0
540	20240401	115700	6694405	2405	2405	2405	2405	0
541	20240401	115600	6694405	2405	2405	2405	2405	0
542	20240401	115500	6694405	2405	2405	2405	2405	0
543	20240401	115400	6694405	2405	2405	2405	2405	0
544	20240401	115300	6694405	2405	2405	2405	2405	0
545	20240401	115200	6694405	2405	2405	2405	2405	36
546	20240401	115100	6607825	2400	2400	2400	2400	51
547	20240401	115000	6485425	2395	2395	2395	2395	0
548	20240401	114900	6485425	2395	2390	2395	2390	53
549	20240401	114800	6358620	2390	2390	2390	2390	0
550	20240401	114700	6358620	2390	2390	2390	2390	0
551	20240401	114600	6358620	2390	2390	2390	2390	25
552	20240401	114500	6298870	2390	2390	2390	2390	0
553	20240401	114400	6298870	2390	2390	2390	2390	0
554	20240401	114300	6298870	2390	2390	2390	2390	26
555	20240401	114200	6236730	2390	2390	2390	2390	0
556	20240401	114100	6236730	2390	2390	2390	2390	25
557	20240401	114000	6176980	2390	2390	2390	2390	0
558	20240401	113900	6176980	2390	2390	2390	2390	0
559	20240401	113800	6176980	2390	2390	2390	2390	26
560	20240401	113700	6114840	2390	2390	2390	2390	0
561	20240401	113600	6114840	2390	2390	2390	2390	0
562	20240401	113500	6114840	2390	2390	2390	2390	25
563	20240401	113400	6055090	2400	2400	2400	2400	0
564	20240401	113300	6055090	2400	2400	2400	2400	0
565	20240401	113200	6055090	2400	2400	2400	2400	0
566	20240401	113100	6055090	2400	2395	2400	2395	7
567	20240401	113000	6038320	2390	2390	2390	2390	25
568	20240401	112900	5978570	2390	2390	2390	2390	0
569	20240401	112800	5978570	2390	2390	2390	2390	26
570	20240401	112700	5916430	2390	2390	2390	2390	0
571	20240401	112600	5916430	2390	2390	2390	2390	0
572	20240401	112500	5916430	2390	2390	2390	2390	25
573	20240401	112400	5856680	2390	2390	2390	2390	0
574	20240401	112300	5856680	2390	2390	2390	2390	0
575	20240401	112200	5856680	2390	2390	2390	2390	26
576	20240401	112100	5794540	2390	2390	2390	2390	0
577	20240401	112000	5794540	2390	2390	2390	2390	56
578	20240401	111900	5660700	2390	2390	2390	2390	0
579	20240401	111800	5660700	2390	2390	2390	2390	0
580	20240401	111700	5660700	2390	2395	2395	2390	72
581	20240401	111600	5488520	2395	2395	2395	2395	0
582	20240401	111500	5488520	2395	2395	2395	2395	0
583	20240401	111400	5488520	2395	2395	2395	2395	1
584	20240401	111300	5486125	2400	2400	2400	2400	0
585	20240401	111200	5486125	2400	2400	2400	2400	0
586	20240401	111100	5486125	2400	2400	2400	2400	0
587	20240401	111000	5486125	2400	2395	2400	2395	27
588	20240401	110900	5421330	2390	2390	2390	2390	25
589	20240401	110800	5361580	2390	2390	2390	2390	0
590	20240401	110700	5361580	2390	2390	2390	2390	0
591	20240401	110600	5361580	2390	2390	2390	2390	26
592	20240401	110500	5299440	2390	2390	2390	2390	0
593	20240401	110400	5299440	2390	2390	2390	2390	25
594	20240401	110300	5239690	2415	2415	2415	2415	0
595	20240401	110200	5239690	2415	2415	2415	2415	0
596	20240401	110100	5239690	2415	2415	2415	2415	0
597	20240401	110000	5239690	2415	2415	2415	2415	0
598	20240401	105900	5239690	2415	2415	2415	2415	0
599	20240401	105800	5239690	2415	2415	2415	2415	0
600	20240401	105700	5239690	2415	2415	2415	2415	0
601	20240401	105600	5239690	2415	2415	2415	2415	0
602	20240401	105500	5239690	2415	2410	2415	2410	15
603	20240401	105400	5203535	2410	2395	2410	2395	51
604	20240401	105300	5081250	2390	2390	2390	2390	0
605	20240401	105200	5081250	2390	2390	2390	2390	0
606	20240401	105100	5081250	2390	2390	2390	2390	66
607	20240401	105000	4923510	2385	2385	2385	2385	26
608	20240401	104900	4861500	2385	2385	2385	2385	21
609	20240401	104800	4811415	2385	2385	2385	2385	25
610	20240401	104700	4751790	2405	2405	2405	2405	0
611	20240401	104600	4751790	2405	2405	2405	2405	0
612	20240401	104500	4751790	2405	2405	2405	2405	0
613	20240401	104400	4751790	2405	2405	2405	2405	0
614	20240401	104300	4751790	2405	2405	2405	2405	0
615	20240401	104200	4751790	2405	2405	2405	2405	0
616	20240401	104100	4751790	2405	2400	2405	2400	27
617	20240401	104000	4686985	2385	2385	2385	2385	10
618	20240401	103900	4663135	2415	2415	2415	2415	0
619	20240401	103800	4663135	2415	2415	2415	2415	0
620	20240401	103700	4663135	2415	2415	2415	2415	0
621	20240401	103600	4663135	2415	2415	2415	2415	0
622	20240401	103500	4663135	2415	2415	2415	2415	0
623	20240401	103400	4663135	2415	2415	2415	2415	0
624	20240401	103300	4663135	2415	2410	2415	2410	2
625	20240401	103200	4658310	2385	2385	2385	2385	0
626	20240401	103100	4658310	2385	2415	2415	2385	558
627	20240401	103000	3325730	2430	2430	2430	2430	0
628	20240401	102900	3325730	2430	2430	2430	2430	0
629	20240401	102800	3325730	2430	2430	2430	2430	0
630	20240401	102700	3325730	2430	2430	2430	2430	0
631	20240401	102600	3325730	2430	2430	2430	2430	0
632	20240401	102500	3325730	2430	2430	2430	2430	0
633	20240401	102400	3325730	2430	2430	2430	2430	0
634	20240401	102300	3325730	2430	2430	2430	2430	0
635	20240401	102200	3325730	2430	2430	2430	2430	0
636	20240401	102100	3325730	2430	2430	2430	2430	0
637	20240401	102000	3325730	2430	2430	2430	2430	0
638	20240401	101900	3325730	2430	2430	2430	2430	1
639	20240401	101800	3323300	2435	2435	2435	2435	0
640	20240401	101700	3323300	2435	2435	2435	2435	0
641	20240401	101600	3323300	2435	2435	2435	2435	0
642	20240401	101500	3323300	2435	2435	2435	2435	1
643	20240401	101400	3320865	2410	2410	2410	2410	0
644	20240401	101300	3320865	2410	2410	2410	2410	0
645	20240401	101200	3320865	2410	2410	2410	2410	0
646	20240401	101100	3320865	2410	2410	2410	2410	0
647	20240401	101000	3320865	2410	2410	2410	2410	1
648	20240401	100900	3318455	2435	2435	2435	2435	0
649	20240401	100800	3318455	2435	2435	2435	2435	0
650	20240401	100700	3318455	2435	2435	2435	2435	0
651	20240401	100600	3318455	2435	2435	2435	2435	0
652	20240401	100500	3318455	2435	2435	2435	2435	0
653	20240401	100400	3318455	2435	2435	2435	2435	0
654	20240401	100300	3318455	2435	2435	2435	2435	0
655	20240401	100200	3318455	2435	2435	2435	2435	0
656	20240401	100100	3318455	2435	2435	2435	2435	0
657	20240401	100000	3318455	2435	2435	2435	2435	0
658	20240401	095900	3318455	2435	2435	2435	2435	0
659	20240401	095800	3318455	2435	2435	2435	2435	0
660	20240401	095700	3318455	2435	2435	2435	2435	0
661	20240401	095600	3318455	2435	2435	2435	2435	0
662	20240401	095500	3318455	2435	2435	2435	2435	0
663	20240401	095400	3318455	2435	2435	2435	2435	0
664	20240401	095300	3318455	2435	2430	2435	2430	2
665	20240401	095200	3313590	2385	2385	2385	2385	0
666	20240401	095100	3313590	2385	2435	2440	2385	574
667	20240401	095000	1939975	2435	2435	2435	2435	0
668	20240401	094900	1939975	2435	2435	2435	2435	0
669	20240401	094800	1939975	2435	2435	2435	2435	0
670	20240401	094700	1939975	2435	2435	2435	2435	0
671	20240401	094600	1939975	2435	2425	2435	2425	100
672	20240401	094500	1696490	2435	2430	2435	2430	100
673	20240401	094400	1453000	2435	2435	2435	2435	0
674	20240401	094300	1453000	2435	2435	2435	2435	0
675	20240401	094200	1453000	2435	2435	2435	2435	0
676	20240401	094100	1453000	2435	2435	2435	2435	0
677	20240401	094000	1453000	2435	2435	2435	2435	0
678	20240401	093900	1453000	2435	2435	2435	2435	0
679	20240401	093800	1453000	2435	2435	2435	2435	0
680	20240401	093700	1453000	2435	2435	2435	2435	0
681	20240401	093600	1453000	2435	2435	2435	2435	0
682	20240401	093500	1453000	2435	2435	2435	2435	0
683	20240401	093400	1453000	2435	2435	2435	2435	0
684	20240401	093300	1453000	2435	2435	2435	2435	0
685	20240401	093200	1453000	2435	2435	2435	2435	0
686	20240401	093100	1453000	2435	2435	2435	2435	0
687	20240401	093000	1453000	2435	2435	2435	2435	0
688	20240401	092900	1453000	2435	2435	2435	2435	0
689	20240401	092800	1453000	2435	2410	2435	2410	7
690	20240401	092700	1436085	2385	2385	2385	2385	0
691	20240401	092600	1436085	2385	2385	2385	2385	0
692	20240401	092500	1436085	2385	2385	2385	2385	0
693	20240401	092400	1436085	2385	2385	2385	2385	0
694	20240401	092300	1436085	2385	2385	2385	2385	0
695	20240401	092200	1436085	2385	2385	2385	2385	0
696	20240401	092100	1436085	2385	2385	2385	2385	0
697	20240401	092000	1436085	2385	2385	2385	2385	61
698	20240401	091900	1290600	2385	2385	2385	2385	0
699	20240401	091800	1290600	2385	2385	2385	2385	0
700	20240401	091700	1290600	2385	2385	2385	2385	0
701	20240401	091600	1290600	2385	2385	2385	2385	41
702	20240401	091500	1192815	2385	2385	2385	2385	0
703	20240401	091400	1192815	2385	2385	2385	2385	0
704	20240401	091300	1192815	2385	2400	2400	2385	500
705	20240401	091200	0	2435	2435	2435	2435	0
706	20240401	091100	0	2435	2435	2435	2435	0
707	20240401	091000	0	2435	2435	2435	2435	0
708	20240401	090900	0	2435	2435	2435	2435	0
709	20240401	090800	0	2435	2435	2435	2435	0
710	20240401	090700	0	2435	2435	2435	2435	0
711	20240401	090600	0	2435	2435	2435	2435	0
712	20240401	090500	0	2435	2435	2435	2435	0
713	20240401	090400	0	2435	2435	2435	2435	0
714	20240401	090300	0	2435	2435	2435	2435	0
715	20240401	090200	0	2435	2435	2435	2435	0
716	20240401	090100	0	2435	2435	2435	2435	0
717	20240401	090000	0	2435	2435	2435	2435	0