KissMeData/000540/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	183100	870718405	4175	4175	4175	4175	1687
3	20240401	183000	870718405	4175	4175	4175	4175	0
4	20240401	182900	870718405	4175	4175	4175	4175	0
5	20240401	182800	870718405	4175	4175	4175	4175	0
6	20240401	182700	870718405	4175	4175	4175	4175	0
7	20240401	182600	870718405	4175	4175	4175	4175	0
8	20240401	182500	870718405	4175	4175	4175	4175	0
9	20240401	182400	870718405	4175	4175	4175	4175	0
10	20240401	182300	870718405	4175	4175	4175	4175	0
11	20240401	182200	870718405	4175	4175	4175	4175	0
12	20240401	182100	870718405	4175	4175	4175	4175	0
13	20240401	182000	870718405	4175	4175	4175	4175	0
14	20240401	181900	870718405	4175	4175	4175	4175	0
15	20240401	181800	870718405	4175	4175	4175	4175	0
16	20240401	181700	870718405	4175	4175	4175	4175	0
17	20240401	181600	870718405	4175	4175	4175	4175	0
18	20240401	181500	870718405	4175	4175	4175	4175	0
19	20240401	181400	870718405	4175	4175	4175	4175	0
20	20240401	181300	870718405	4175	4175	4175	4175	0
21	20240401	181200	870718405	4175	4175	4175	4175	0
22	20240401	181100	870718405	4175	4175	4175	4175	0
23	20240401	181000	870718405	4175	4175	4175	4175	0
24	20240401	180900	870718405	4175	4175	4175	4175	0
25	20240401	180800	870718405	4175	4175	4175	4175	0
26	20240401	180700	870718405	4175	4175	4175	4175	0
27	20240401	180600	870718405	4175	4175	4175	4175	0
28	20240401	180500	870718405	4175	4175	4175	4175	0
29	20240401	180400	870718405	4175	4175	4175	4175	0
30	20240401	180300	870718405	4175	4175	4175	4175	0
31	20240401	180200	870718405	4175	4175	4175	4175	0
32	20240401	180100	870718405	4175	4175	4175	4175	1687
33	20240401	180000	870718405	4175	4175	4175	4175	0
34	20240401	175900	870718405	4175	4175	4175	4175	0
35	20240401	175800	870718405	4175	4175	4175	4175	0
36	20240401	175700	870718405	4175	4175	4175	4175	0
37	20240401	175600	870718405	4175	4175	4175	4175	0
38	20240401	175500	870718405	4175	4175	4175	4175	0
39	20240401	175400	870718405	4175	4175	4175	4175	0
40	20240401	175300	870718405	4175	4175	4175	4175	0
41	20240401	175200	870718405	4175	4175	4175	4175	0
42	20240401	175100	870718405	4175	4175	4175	4175	0
43	20240401	175000	870718405	4175	4175	4175	4175	0
44	20240401	174900	870718405	4175	4175	4175	4175	0
45	20240401	174800	870718405	4175	4175	4175	4175	0
46	20240401	174700	870718405	4175	4175	4175	4175	0
47	20240401	174600	870718405	4175	4175	4175	4175	0
48	20240401	174500	870718405	4175	4175	4175	4175	0
49	20240401	174400	870718405	4175	4175	4175	4175	0
50	20240401	174300	870718405	4175	4175	4175	4175	0
51	20240401	174200	870718405	4175	4175	4175	4175	0
52	20240401	174100	870718405	4175	4175	4175	4175	0
53	20240401	174000	870718405	4175	4175	4175	4175	0
54	20240401	173900	870718405	4175	4175	4175	4175	0
55	20240401	173800	870718405	4175	4175	4175	4175	0
56	20240401	173700	870718405	4175	4175	4175	4175	0
57	20240401	173600	870718405	4175	4175	4175	4175	0
58	20240401	173500	870718405	4175	4175	4175	4175	0
59	20240401	173400	870718405	4175	4175	4175	4175	0
60	20240401	173300	870718405	4175	4175	4175	4175	0
61	20240401	173200	870718405	4175	4175	4175	4175	0
62	20240401	173100	870718405	4175	4175	4175	4175	1687
63	20240401	173000	870718405	4175	4175	4175	4175	0
64	20240401	172900	870718405	4175	4175	4175	4175	0
65	20240401	172800	870718405	4175	4175	4175	4175	0
66	20240401	172700	870718405	4175	4175	4175	4175	0
67	20240401	172600	870718405	4175	4175	4175	4175	0
68	20240401	172500	870718405	4175	4175	4175	4175	0
69	20240401	172400	870718405	4175	4175	4175	4175	0
70	20240401	172300	870718405	4175	4175	4175	4175	0
71	20240401	172200	870718405	4175	4175	4175	4175	0
72	20240401	172100	870718405	4175	4175	4175	4175	0
73	20240401	172000	870718405	4175	4175	4175	4175	0
74	20240401	171900	870718405	4175	4175	4175	4175	0
75	20240401	171800	870718405	4175	4175	4175	4175	0
76	20240401	171700	870718405	4175	4175	4175	4175	0
77	20240401	171600	870718405	4175	4175	4175	4175	0
78	20240401	171500	870718405	4175	4175	4175	4175	0
79	20240401	171400	870718405	4175	4175	4175	4175	0
80	20240401	171300	870718405	4175	4175	4175	4175	0
81	20240401	171200	870718405	4175	4175	4175	4175	0
82	20240401	171100	870718405	4175	4175	4175	4175	0
83	20240401	171000	870718405	4175	4175	4175	4175	0
84	20240401	170900	870718405	4175	4175	4175	4175	0
85	20240401	170800	870718405	4175	4175	4175	4175	0
86	20240401	170700	870718405	4175	4175	4175	4175	0
87	20240401	170600	870718405	4175	4175	4175	4175	0
88	20240401	170500	870718405	4175	4175	4175	4175	0
89	20240401	170400	870718405	4175	4175	4175	4175	0
90	20240401	170300	870718405	4175	4175	4175	4175	0
91	20240401	170200	870718405	4175	4175	4175	4175	0
92	20240401	170100	870718405	4175	4175	4175	4175	1687
93	20240401	170000	870718405	4175	4175	4175	4175	0
94	20240401	165900	870718405	4175	4175	4175	4175	0
95	20240401	165800	870718405	4175	4175	4175	4175	0
96	20240401	165700	870718405	4175	4175	4175	4175	0
97	20240401	165600	870718405	4175	4175	4175	4175	0
98	20240401	165500	870718405	4175	4175	4175	4175	0
99	20240401	165400	870718405	4175	4175	4175	4175	0
100	20240401	165300	870718405	4175	4175	4175	4175	0
101	20240401	165200	870718405	4175	4175	4175	4175	0
102	20240401	165100	870718405	4175	4175	4175	4175	0
103	20240401	165000	870718405	4175	4175	4175	4175	0
104	20240401	164900	870718405	4175	4175	4175	4175	0
105	20240401	164800	870718405	4175	4175	4175	4175	0
106	20240401	164700	870718405	4175	4175	4175	4175	0
107	20240401	164600	870718405	4175	4175	4175	4175	0
108	20240401	164500	870718405	4175	4175	4175	4175	0
109	20240401	164400	870718405	4175	4175	4175	4175	0
110	20240401	164300	870718405	4175	4175	4175	4175	0
111	20240401	164200	870718405	4175	4175	4175	4175	0
112	20240401	164100	870718405	4175	4175	4175	4175	0
113	20240401	164000	870718405	4175	4175	4175	4175	0
114	20240401	163900	870718405	4175	4175	4175	4175	0
115	20240401	163800	870718405	4175	4175	4175	4175	0
116	20240401	163700	870718405	4175	4175	4175	4175	0
117	20240401	163600	870718405	4175	4175	4175	4175	0
118	20240401	163500	870718405	4175	4175	4175	4175	0
119	20240401	163400	870718405	4175	4175	4175	4175	0
120	20240401	163300	870718405	4175	4175	4175	4175	0
121	20240401	163200	870718405	4175	4175	4175	4175	0
122	20240401	163100	870718405	4175	4175	4175	4175	1687
123	20240401	163000	870718405	4175	4175	4175	4175	0
124	20240401	162900	870718405	4175	4175	4175	4175	0
125	20240401	162800	870718405	4175	4175	4175	4175	0
126	20240401	162700	870718405	4175	4175	4175	4175	0
127	20240401	162600	870718405	4175	4175	4175	4175	0
128	20240401	162500	870718405	4175	4175	4175	4175	0
129	20240401	162400	870718405	4175	4175	4175	4175	0
130	20240401	162300	870718405	4175	4175	4175	4175	0
131	20240401	162200	870718405	4175	4175	4175	4175	0
132	20240401	162100	870718405	4175	4175	4175	4175	0
133	20240401	162000	870718405	4175	4175	4175	4175	0
134	20240401	161900	870718405	4175	4175	4175	4175	0
135	20240401	161800	870718405	4175	4175	4175	4175	0
136	20240401	161700	870718405	4175	4175	4175	4175	0
137	20240401	161600	870718405	4175	4175	4175	4175	0
138	20240401	161500	870718405	4175	4175	4175	4175	0
139	20240401	161400	870718405	4175	4175	4175	4175	0
140	20240401	161300	870718405	4175	4175	4175	4175	0
141	20240401	161200	870718405	4175	4175	4175	4175	0
142	20240401	161100	870718405	4175	4175	4175	4175	0
143	20240401	161000	870718405	4175	4175	4175	4175	0
144	20240401	160900	870718405	4175	4175	4175	4175	0
145	20240401	160800	870718405	4175	4175	4175	4175	0
146	20240401	160700	870718405	4175	4175	4175	4175	0
147	20240401	160600	870718405	4175	4175	4175	4175	0
148	20240401	160500	870718405	4175	4175	4175	4175	0
149	20240401	160400	870718405	4175	4175	4175	4175	0
150	20240401	160300	870718405	4175	4175	4175	4175	0
151	20240401	160200	870718405	4175	4175	4175	4175	0
152	20240401	160100	870718405	4175	4175	4175	4175	1687
153	20240401	160000	870718405	4175	4175	4175	4175	0
154	20240401	155900	870718405	4175	4175	4175	4175	0
155	20240401	155800	870718405	4175	4175	4175	4175	0
156	20240401	155700	870718405	4175	4175	4175	4175	0
157	20240401	155600	870718405	4175	4175	4175	4175	0
158	20240401	155500	870718405	4175	4175	4175	4175	0
159	20240401	155400	870718405	4175	4175	4175	4175	0
160	20240401	155300	870718405	4175	4175	4175	4175	0
161	20240401	155200	870718405	4175	4175	4175	4175	0
162	20240401	155100	870718405	4175	4175	4175	4175	0
163	20240401	155000	870718405	4175	4175	4175	4175	0
164	20240401	154900	870718405	4175	4175	4175	4175	0
165	20240401	154800	870718405	4175	4175	4175	4175	0
166	20240401	154700	870718405	4175	4175	4175	4175	0
167	20240401	154600	870718405	4175	4175	4175	4175	0
168	20240401	154500	870718405	4175	4175	4175	4175	0
169	20240401	154400	870718405	4175	4175	4175	4175	0
170	20240401	154300	870718405	4175	4175	4175	4175	0
171	20240401	154200	870718405	4175	4175	4175	4175	0
172	20240401	154100	870718405	4175	4175	4175	4175	0
173	20240401	154000	870718405	4175	4175	4175	4175	0
174	20240401	153900	870718405	4175	4175	4175	4175	0
175	20240401	153800	870718405	4175	4175	4175	4175	0
176	20240401	153700	870718405	4175	4175	4175	4175	0
177	20240401	153600	870718405	4175	4175	4175	4175	0
178	20240401	153500	870718405	4175	4175	4175	4175	0
179	20240401	153400	870718405	4175	4175	4175	4175	0
180	20240401	153300	870718405	4175	4175	4175	4175	0
181	20240401	153200	870718405	4175	4175	4175	4175	0
182	20240401	153100	870718405	4175	4175	4175	4175	1687
183	20240401	153000	870718405	4175	4175	4175	4175	1687
184	20240401	152900	863675180	4190	4190	4190	4190	0
185	20240401	152800	863675180	4190	4190	4190	4190	0
186	20240401	152700	863675180	4190	4190	4190	4190	0
187	20240401	152600	863675180	4190	4190	4190	4190	0
188	20240401	152500	863675180	4190	4190	4190	4190	0
189	20240401	152400	863675180	4190	4190	4190	4190	0
190	20240401	152300	863675180	4190	4190	4190	4190	0
191	20240401	152200	863675180	4190	4190	4190	4190	0
192	20240401	152100	863675180	4190	4190	4190	4190	0
193	20240401	152000	863675180	4190	4190	4190	4190	0
194	20240401	151900	863675180	4190	4175	4190	4175	2
195	20240401	151800	863666815	4190	4185	4190	4185	2510
196	20240401	151700	853156920	4185	4160	4185	4160	3942
197	20240401	151600	836685510	4170	4170	4170	4170	0
198	20240401	151500	836685510	4170	4175	4175	4170	146
199	20240401	151400	836076685	4175	4175	4175	4175	0
200	20240401	151300	836076685	4175	4165	4175	4160	997
201	20240401	151200	831928100	4170	4170	4170	4170	2
202	20240401	151100	831919760	4170	4170	4170	4170	0
203	20240401	151000	831919760	4170	4165	4170	4165	1278
204	20240401	150900	826596880	4170	4170	4170	4170	975
205	20240401	150800	822531130	4170	4170	4170	4170	926
206	20240401	150700	818669710	4170	4170	4170	4170	0
207	20240401	150600	818669710	4170	4165	4170	4165	104
208	20240401	150500	818236040	4165	4170	4170	4165	52
209	20240401	150400	818019450	4180	4170	4180	4165	58
210	20240401	150300	817777845	4180	4180	4180	4180	2
211	20240401	150200	817769485	4170	4180	4180	4170	457
212	20240401	150100	815863775	4180	4180	4180	4180	2
213	20240401	150000	815855415	4175	4175	4175	4175	18
214	20240401	145900	815780265	4180	4180	4180	4180	2
215	20240401	145800	815771905	4180	4180	4180	4180	3
216	20240401	145700	815759365	4180	4180	4180	4180	400
217	20240401	145600	814087365	4180	4180	4180	4180	3
218	20240401	145500	814074825	4180	4180	4180	4180	1
219	20240401	145400	814070645	4170	4180	4180	4170	3
220	20240401	145300	814058115	4175	4175	4175	4175	0
221	20240401	145200	814058115	4175	4175	4175	4175	154
222	20240401	145100	813415165	4175	4175	4175	4175	73
223	20240401	145000	813110390	4175	4165	4175	4165	334
224	20240401	144900	811716900	4165	4165	4165	4165	10
225	20240401	144800	811675250	4165	4175	4175	4160	508
226	20240401	144700	809561935	4160	4175	4175	4160	7
227	20240401	144600	809532725	4175	4175	4175	4175	0
228	20240401	144500	809532725	4175	4175	4175	4175	484
229	20240401	144400	807512025	4175	4175	4175	4175	525
230	20240401	144300	805320150	4175	4175	4175	4175	0
231	20240401	144200	805320150	4175	4155	4175	4155	1404
232	20240401	144100	799480615	4160	4155	4160	4155	167
233	20240401	144000	798786715	4155	4155	4155	4155	3
234	20240401	143900	798774250	4155	4165	4165	4155	748
235	20240401	143800	795663255	4165	4165	4165	4165	2
236	20240401	143700	795654925	4165	4165	4165	4165	2
237	20240401	143600	795646595	4160	4160	4160	4160	289
238	20240401	143500	794444355	4160	4150	4160	4150	651
239	20240401	143400	791741685	4140	4145	4145	4140	1807
240	20240401	143300	784259705	4145	4145	4145	4145	883
241	20240401	143200	780599670	4140	4130	4140	4130	108
242	20240401	143100	780152560	4130	4130	4130	4130	4
243	20240401	143000	780136040	4125	4130	4135	4125	330
244	20240401	142900	778773500	4130	4130	4130	4130	337
245	20240401	142800	777381690	4135	4130	4135	4125	385
246	20240401	142700	775792390	4130	4130	4130	4125	187
247	20240401	142600	775020710	4125	4135	4135	4125	284
248	20240401	142500	773848775	4130	4145	4145	4130	665
249	20240401	142400	771095990	4140	4150	4155	4140	2845
250	20240401	142300	759292815	4155	4155	4155	4155	222
251	20240401	142200	758370405	4160	4160	4160	4155	760
252	20240401	142100	755212395	4160	4160	4160	4160	682
253	20240401	142000	752375275	4160	4170	4170	4160	207
254	20240401	141900	751514125	4160	4170	4170	4155	1119
255	20240401	141800	746860390	4160	4160	4160	4160	325
256	20240401	141700	745508390	4160	4180	4180	4160	1791
257	20240401	141600	738041145	4180	4180	4185	4180	220
258	20240401	141500	737121535	4185	4185	4185	4185	1465
259	20240401	141400	730990510	4185	4190	4190	4185	269
260	20240401	141300	729864235	4200	4200	4200	4190	133
261	20240401	141200	729306925	4190	4200	4200	4190	336
262	20240401	141100	727899065	4190	4190	4190	4190	166
263	20240401	141000	727203525	4205	4205	4205	4205	3
264	20240401	140900	727190910	4200	4200	4200	4200	503
265	20240401	140800	725078310	4190	4195	4195	4190	691
266	20240401	140700	722181455	4210	4205	4210	4195	6551
267	20240401	140600	694636140	4205	4215	4215	4205	848
268	20240401	140500	691070280	4215	4215	4215	4215	2
269	20240401	140400	691061850	4210	4210	4210	4210	847
270	20240401	140300	687495980	4220	4220	4220	4220	2
271	20240401	140200	687487540	4220	4215	4220	4215	277
272	20240401	140100	686319970	4220	4220	4220	4220	4256
273	20240401	140000	668359650	4225	4225	4225	4225	4
274	20240401	135900	668342750	4225	4225	4225	4225	4
275	20240401	135800	668325850	4225	4225	4225	4225	33
276	20240401	135700	668186425	4225	4225	4225	4225	0
277	20240401	135600	668186425	4225	4225	4225	4225	2
278	20240401	135500	668177975	4220	4225	4225	4220	247
279	20240401	135400	667135625	4225	4225	4225	4225	0
280	20240401	135300	667135625	4225	4225	4225	4225	3
281	20240401	135200	667122950	4230	4230	4230	4230	3
282	20240401	135100	667110260	4230	4230	4230	4230	3
283	20240401	135000	667097570	4220	4220	4220	4220	1476
284	20240401	134900	660868850	4230	4230	4230	4230	3
285	20240401	134800	660856160	4230	4230	4230	4230	4
286	20240401	134700	660839240	4225	4225	4225	4225	5
287	20240401	134600	660818115	4230	4230	4230	4230	3
288	20240401	134500	660805425	4225	4230	4230	4225	115
289	20240401	134400	660319525	4230	4230	4230	4230	2
290	20240401	134300	660311065	4230	4230	4230	4230	0
291	20240401	134200	660311065	4230	4230	4230	4230	3
292	20240401	134100	660298375	4225	4235	4235	4225	281
293	20240401	134000	659110235	4235	4235	4235	4235	0
294	20240401	133900	659110235	4235	4235	4235	4235	4
295	20240401	133800	659093295	4235	4235	4235	4235	2
296	20240401	133700	659084825	4230	4235	4235	4230	249
297	20240401	133600	658031545	4235	4235	4235	4235	0
298	20240401	133500	658031545	4235	4235	4235	4235	3
299	20240401	133400	658018840	4235	4235	4235	4235	3
300	20240401	133300	658006135	4230	4230	4230	4230	377
301	20240401	133200	656411425	4230	4230	4230	4230	4
302	20240401	133100	656394505	4225	4230	4230	4225	90
303	20240401	133000	656014235	4235	4235	4235	4235	4
304	20240401	132900	655997295	4225	4225	4225	4225	212
305	20240401	132800	655101595	4240	4240	4240	4240	2
306	20240401	132700	655093115	4240	4240	4240	4240	4
307	20240401	132600	655076155	4230	4235	4235	4230	4247
308	20240401	132500	637111340	4240	4240	4240	4240	4
309	20240401	132400	637094380	4240	4240	4240	4240	4
310	20240401	132300	637077420	4240	4240	4240	4240	3
311	20240401	132200	637064700	4240	4240	4240	4240	0
312	20240401	132100	637064700	4240	4235	4240	4235	5
313	20240401	132000	637043505	4235	4245	4245	4235	222
314	20240401	131900	636103295	4245	4245	4245	4245	0
315	20240401	131800	636103295	4245	4240	4245	4240	4
316	20240401	131700	636086320	4245	4245	4245	4245	2
317	20240401	131600	636077830	4245	4250	4250	4230	129
318	20240401	131500	635531700	4250	4250	4250	4250	0
319	20240401	131400	635531700	4250	4250	4250	4250	1868
320	20240401	131300	627592700	4245	4245	4245	4245	491
321	20240401	131200	625508405	4245	4245	4245	4245	0
322	20240401	131100	625508405	4245	4245	4245	4235	903
323	20240401	131000	621676340	4250	4245	4250	4245	16
324	20240401	130900	621608400	4245	4250	4250	4245	104
325	20240401	130800	621166900	4250	4250	4250	4250	100
326	20240401	130700	620741900	4250	4250	4255	4245	163
327	20240401	130600	620049630	4250	4250	4250	4250	847
328	20240401	130500	616449880	4250	4250	4250	4250	2
329	20240401	130400	616441380	4250	4250	4250	4250	3
330	20240401	130300	616428630	4250	4240	4250	4240	5
331	20240401	130200	616407400	4235	4245	4245	4235	41
332	20240401	130100	616233735	4245	4245	4245	4245	0
333	20240401	130000	616233735	4245	4245	4245	4245	2
334	20240401	125900	616225245	4245	4245	4245	4245	42
335	20240401	125800	616046955	4235	4235	4235	4235	151
336	20240401	125700	615407470	4240	4250	4250	4240	202
337	20240401	125600	614550950	4250	4250	4250	4250	28
338	20240401	125500	614431950	4250	4250	4250	4250	2
339	20240401	125400	614423450	4250	4250	4250	4250	0
340	20240401	125300	614423450	4250	4250	4250	4250	34
341	20240401	125200	614278950	4250	4250	4250	4250	3
342	20240401	125100	614266200	4250	4250	4250	4250	0
343	20240401	125000	614266200	4250	4250	4250	4250	5
344	20240401	124900	614244950	4250	4250	4250	4250	3
345	20240401	124800	614232200	4250	4250	4250	4250	3
346	20240401	124700	614219450	4250	4250	4250	4250	0
347	20240401	124600	614219450	4250	4250	4250	4250	3
348	20240401	124500	614206700	4250	4250	4250	4250	5
349	20240401	124400	614185450	4255	4255	4255	4255	0
350	20240401	124300	614185450	4255	4245	4255	4245	270
351	20240401	124200	613039280	4255	4255	4255	4255	4
352	20240401	124100	613022260	4250	4250	4250	4250	197
353	20240401	124000	612185010	4245	4245	4245	4245	0
354	20240401	123900	612185010	4245	4230	4245	4230	1310
355	20240401	123800	606643400	4230	4230	4230	4230	3
356	20240401	123700	606630710	4230	4230	4230	4230	0
357	20240401	123600	606630710	4230	4230	4230	4230	32
358	20240401	123500	606495350	4230	4225	4230	4225	5
359	20240401	123400	606474205	4230	4230	4230	4230	4
360	20240401	123300	606457285	4230	4230	4230	4230	10
361	20240401	123200	606414985	4230	4230	4230	4230	399
362	20240401	123100	604727215	4230	4230	4230	4230	4
363	20240401	123000	604710295	4230	4230	4230	4230	0
364	20240401	122900	604710295	4230	4230	4230	4230	2
365	20240401	122800	604701835	4230	4230	4230	4230	3
366	20240401	122700	604689145	4230	4230	4230	4230	3
367	20240401	122600	604676455	4225	4230	4230	4225	647
368	20240401	122500	601942365	4235	4235	4235	4235	2
369	20240401	122400	601933895	4235	4235	4235	4235	3
370	20240401	122300	601921190	4230	4230	4230	4230	0
371	20240401	122200	601921190	4230	4230	4230	4230	4
372	20240401	122100	601904270	4220	4220	4220	4220	453
373	20240401	122000	599992610	4215	4230	4230	4215	1006
374	20240401	121900	595748950	4230	4230	4230	4230	0
375	20240401	121800	595748950	4230	4230	4230	4230	4
376	20240401	121700	595732030	4230	4230	4230	4230	2
377	20240401	121600	595723570	4230	4230	4230	4230	0
378	20240401	121500	595723570	4230	4225	4230	4225	5
379	20240401	121400	595702425	4230	4230	4230	4230	5
380	20240401	121300	595681275	4230	4230	4230	4230	3
381	20240401	121200	595668585	4225	4225	4225	4225	50
382	20240401	121100	595457335	4230	4250	4250	4230	2993
383	20240401	121000	582786790	4250	4250	4250	4250	5
384	20240401	120900	582765540	4250	4250	4250	4250	0
385	20240401	120800	582765540	4250	4250	4250	4250	3
386	20240401	120700	582752790	4250	4250	4250	4250	5
387	20240401	120600	582731540	4255	4255	4255	4255	3
388	20240401	120500	582718775	4235	4245	4245	4235	5000
389	20240401	120400	561535575	4255	4255	4255	4255	2
390	20240401	120300	561527065	4245	4245	4245	4245	354
391	20240401	120200	560024335	4245	4250	4250	4245	646
392	20240401	120100	557282060	4255	4255	4255	4255	3
393	20240401	120000	557269295	4245	4240	4245	4240	1580
394	20240401	115900	550567630	4235	4235	4235	4235	6
395	20240401	115800	550542220	4230	4245	4245	4230	494
396	20240401	115700	548451255	4250	4250	4250	4250	3
397	20240401	115600	548438505	4250	4250	4250	4250	3
398	20240401	115500	548425755	4250	4250	4250	4250	0
399	20240401	115400	548425755	4250	4250	4250	4250	3
400	20240401	115300	548413005	4245	4265	4265	4245	4375
401	20240401	115200	529839470	4265	4265	4265	4265	4
402	20240401	115100	529822410	4265	4265	4265	4265	4
403	20240401	115000	529805350	4275	4275	4275	4275	4
404	20240401	114900	529788250	4275	4275	4275	4275	4
405	20240401	114800	529771150	4275	4275	4275	4275	0
406	20240401	114700	529771150	4275	4270	4275	4270	397
407	20240401	114600	528075950	4270	4275	4275	4270	65
408	20240401	114500	527798375	4270	4275	4275	4270	738
409	20240401	114400	524643675	4275	4275	4275	4275	0
410	20240401	114300	524643675	4275	4280	4280	4275	72
411	20240401	114200	524335860	4285	4275	4285	4275	346
412	20240401	114100	522853380	4285	4285	4285	4285	0
413	20240401	114000	522853380	4285	4275	4285	4275	2017
414	20240401	113900	514230665	4285	4285	4285	4285	2
415	20240401	113800	514222095	4275	4290	4290	4275	288
416	20240401	113700	512990080	4290	4280	4290	4280	325
417	20240401	113600	511598880	4280	4270	4280	4270	1774
418	20240401	113500	504015030	4275	4275	4275	4275	5
419	20240401	113400	503993655	4275	4275	4275	4275	2
420	20240401	113300	503985105	4275	4275	4275	4275	200
421	20240401	113200	503130105	4275	4275	4275	4275	4
422	20240401	113100	503113005	4275	4280	4280	4275	36
423	20240401	113000	502959090	4280	4280	4280	4280	100
424	20240401	112900	502531090	4280	4270	4280	4270	104
425	20240401	112800	502086960	4275	4295	4295	4275	103
426	20240401	112700	501646575	4295	4280	4295	4275	3226
427	20240401	112600	487810690	4280	4280	4280	4280	0
428	20240401	112500	487810690	4280	4280	4280	4275	1671
429	20240401	112400	480666935	4275	4250	4275	4250	3670
430	20240401	112300	465031810	4250	4250	4250	4250	0
431	20240401	112200	465031810	4250	4250	4250	4250	5
432	20240401	112100	465010560	4250	4250	4250	4250	2
433	20240401	112000	465002060	4250	4250	4250	4250	3
434	20240401	111900	464989310	4245	4245	4245	4245	290
435	20240401	111800	463758260	4250	4250	4250	4250	3
436	20240401	111700	463745510	4250	4250	4250	4250	2
437	20240401	111600	463737010	4250	4250	4250	4245	114
438	20240401	111500	463252560	4250	4250	4250	4250	50
439	20240401	111400	463040060	4250	4245	4250	4245	50
440	20240401	111300	462827795	4245	4245	4250	4245	152
441	20240401	111200	462182535	4245	4245	4245	4245	0
442	20240401	111100	462182535	4245	4245	4245	4245	47
443	20240401	111000	461983020	4245	4240	4245	4240	147
444	20240401	110900	461359720	4240	4240	4240	4240	5
445	20240401	110800	461338520	4235	4235	4235	4235	44
446	20240401	110700	461152180	4240	4270	4270	4225	7486
447	20240401	110600	429356490	4270	4275	4275	4270	32
448	20240401	110500	429219700	4280	4275	4280	4275	100
449	20240401	110400	428792175	4275	4275	4280	4270	2261
450	20240401	110300	419126395	4275	4245	4275	4245	3985
451	20240401	110200	402132205	4255	4245	4255	4245	1204
452	20240401	110100	397011185	4245	4245	4245	4245	663
453	20240401	110000	394196750	4250	4245	4250	4240	2346
454	20240401	105900	384236765	4245	4245	4245	4245	4
455	20240401	105800	384219785	4245	4245	4245	4245	14
456	20240401	105700	384160355	4245	4245	4245	4245	0
457	20240401	105600	384160355	4245	4245	4245	4245	47
458	20240401	105500	383960840	4245	4245	4245	4245	3
459	20240401	105400	383948105	4240	4235	4240	4235	2000
460	20240401	105300	375468195	4235	4225	4235	4225	302
461	20240401	105200	374192195	4230	4225	4245	4220	1748
462	20240401	105100	366809565	4235	4235	4235	4235	304
463	20240401	105000	365522125	4225	4225	4225	4225	0
464	20240401	104900	365522125	4225	4225	4225	4225	130
465	20240401	104800	364972875	4225	4245	4245	4225	764
466	20240401	104700	361741320	4245	4245	4245	4245	2
467	20240401	104600	361732830	4245	4245	4245	4245	0
468	20240401	104500	361732830	4245	4245	4245	4245	4
469	20240401	104400	361715850	4240	4245	4245	4240	73
470	20240401	104300	361406315	4245	4245	4245	4245	0
471	20240401	104200	361406315	4245	4245	4245	4245	4
472	20240401	104100	361389335	4245	4245	4245	4245	78
473	20240401	104000	361058225	4245	4230	4245	4230	4
474	20240401	103900	361041260	4245	4245	4245	4245	0
475	20240401	103800	361041260	4245	4245	4245	4245	4
476	20240401	103700	361024280	4245	4235	4245	4235	57
477	20240401	103600	360782865	4245	4245	4245	4245	0
478	20240401	103500	360782865	4245	4245	4245	4235	2004
479	20240401	103400	352291975	4250	4250	4250	4250	3
480	20240401	103300	352279225	4255	4255	4255	4255	3
481	20240401	103200	352266460	4250	4250	4250	4250	105
482	20240401	103100	351820210	4255	4255	4255	4255	4
483	20240401	103000	351803190	4255	4255	4255	4255	132
484	20240401	102900	351241530	4255	4255	4255	4255	3
485	20240401	102800	351228765	4250	4250	4250	4250	103
486	20240401	102700	350791015	4255	4255	4255	4255	3
487	20240401	102600	350778250	4255	4255	4255	4255	14
488	20240401	102500	350718680	4255	4255	4255	4255	0
489	20240401	102400	350718680	4255	4255	4255	4255	4
490	20240401	102300	350701660	4255	4250	4255	4250	6
491	20240401	102200	350676135	4255	4255	4255	4255	5
492	20240401	102100	350654860	4255	4250	4255	4250	185
493	20240401	102000	349868570	4260	4260	4260	4260	2
494	20240401	101900	349860050	4260	4260	4260	4260	4
495	20240401	101800	349843010	4265	4265	4265	4265	0
496	20240401	101700	349843010	4265	4265	4265	4265	2
497	20240401	101600	349834480	4265	4265	4265	4265	3
498	20240401	101500	349821685	4265	4265	4265	4265	14
499	20240401	101400	349761975	4260	4260	4260	4260	320
500	20240401	101300	348398775	4260	4260	4260	4260	384
501	20240401	101200	346762935	4260	4265	4265	4255	441
502	20240401	101100	344885760	4265	4265	4265	4265	3
503	20240401	101000	344872965	4265	4250	4265	4250	5
504	20240401	100900	344851700	4260	4260	4260	4260	602
505	20240401	100800	342287180	4260	4260	4260	4260	3
506	20240401	100700	342274400	4260	4260	4260	4260	1
507	20240401	100600	342270140	4255	4245	4255	4245	1712
508	20240401	100500	334995785	4245	4235	4245	4235	2368
509	20240401	100400	324959985	4235	4235	4235	4235	3
510	20240401	100300	324947280	4235	4245	4245	4230	5276
511	20240401	100200	302625350	4245	4245	4245	4245	4
512	20240401	100100	302608370	4245	4245	4245	4245	4
513	20240401	100000	302591390	4245	4245	4245	4245	5
514	20240401	095900	302570165	4245	4230	4245	4230	2311
515	20240401	095800	292778900	4230	4230	4230	4230	104
516	20240401	095700	292338980	4230	4230	4230	4220	6
517	20240401	095600	292313610	4230	4230	4230	4230	10
518	20240401	095500	292271310	4230	4230	4230	4230	5
519	20240401	095400	292250160	4230	4230	4230	4230	78
520	20240401	095300	291920220	4230	4230	4230	4230	2
521	20240401	095200	291911760	4225	4225	4225	4225	45
522	20240401	095100	291721635	4230	4235	4235	4230	143
523	20240401	095000	291116035	4235	4235	4235	4235	4
524	20240401	094900	291099095	4235	4235	4235	4235	0
525	20240401	094800	291099095	4235	4235	4235	4235	3
526	20240401	094700	291086390	4235	4230	4235	4220	30
527	20240401	094600	290959660	4240	4240	4240	4240	2
528	20240401	094500	290951180	4230	4225	4230	4225	1000
529	20240401	094400	286724285	4220	4240	4240	4220	2170
530	20240401	094300	277550330	4250	4235	4250	4235	2050
531	20240401	094200	268841470	4240	4250	4250	4240	382
532	20240401	094100	267221570	4250	4250	4250	4250	0
533	20240401	094000	267221570	4250	4250	4250	4250	39
534	20240401	093900	267055820	4250	4255	4255	4240	1478
535	20240401	093800	260783575	4255	4255	4255	4255	939
536	20240401	093700	256788130	4255	4255	4255	4240	89
537	20240401	093600	256410320	4255	4255	4255	4255	26
538	20240401	093500	256299690	4250	4225	4250	4220	2210
539	20240401	093400	246950245	4205	4215	4215	4200	8386
540	20240401	093300	211707860	4220	4220	4220	4220	0
541	20240401	093200	211707860	4220	4220	4220	4220	1
542	20240401	093100	211703640	4210	4220	4220	4210	2715
543	20240401	093000	200266340	4210	4200	4210	4200	2123
544	20240401	092900	191344280	4195	4195	4195	4195	0
545	20240401	092800	191344280	4195	4195	4195	4195	50
546	20240401	092700	191134530	4195	4200	4200	4195	100
547	20240401	092600	190714780	4195	4210	4210	4195	1034
548	20240401	092500	186374670	4215	4215	4215	4215	1
549	20240401	092400	186370455	4195	4190	4195	4185	1447
550	20240401	092300	180302200	4190	4215	4215	4190	3036
551	20240401	092200	167556470	4215	4230	4230	4205	1031
552	20240401	092100	163213825	4230	4230	4230	4230	7
553	20240401	092000	163184215	4225	4225	4225	4225	276
554	20240401	091900	162018115	4230	4230	4230	4230	6
555	20240401	091800	161992735	4230	4230	4230	4230	2
556	20240401	091700	161984275	4230	4230	4230	4230	235
557	20240401	091600	160990225	4235	4255	4255	4235	4382
558	20240401	091500	142428580	4255	4265	4265	4255	5
559	20240401	091400	142407265	4265	4265	4275	4265	1665
560	20240401	091300	135303890	4275	4265	4275	4260	2329
561	20240401	091200	125368820	4265	4270	4270	4265	460
562	20240401	091100	123406810	4275	4275	4275	4265	79
563	20240401	091000	123069105	4285	4240	4285	4240	3051
564	20240401	090900	110065420	4240	4245	4245	4240	482
565	20240401	090800	108019380	4245	4290	4290	4245	1484
566	20240401	090700	101695215	4280	4315	4315	4280	2312
567	20240401	090600	91751350	4315	4280	4315	4265	5346
568	20240401	090500	68817070	4285	4250	4285	4250	2991
569	20240401	090400	56052690	4250	4280	4280	4250	2570
570	20240401	090300	45090100	4295	4235	4310	4235	3531
571	20240401	090200	29946770	4220	4205	4220	4200	1697
572	20240401	090100	22796760	4210	4245	4290	4210	2971
573	20240401	090000	10214650	4235	4230	4255	4230	2217