KissMeData/014280/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	185500	464653220	5660	5660	5660	5660	1253
3	20240402	185400	464653220	5660	5660	5660	5660	0
4	20240402	185300	464653220	5660	5660	5660	5660	0
5	20240402	185200	464653220	5660	5660	5660	5660	0
6	20240402	185100	464653220	5660	5660	5660	5660	0
7	20240402	185000	464653220	5660	5660	5660	5660	0
8	20240402	184900	464653220	5660	5660	5660	5660	0
9	20240402	184800	464653220	5660	5660	5660	5660	0
10	20240402	184700	464653220	5660	5660	5660	5660	0
11	20240402	184600	464653220	5660	5660	5660	5660	0
12	20240402	184500	464653220	5660	5660	5660	5660	0
13	20240402	184400	464653220	5660	5660	5660	5660	0
14	20240402	184300	464653220	5660	5660	5660	5660	0
15	20240402	184200	464653220	5660	5660	5660	5660	0
16	20240402	184100	464653220	5660	5660	5660	5660	0
17	20240402	184000	464653220	5660	5660	5660	5660	0
18	20240402	183900	464653220	5660	5660	5660	5660	0
19	20240402	183800	464653220	5660	5660	5660	5660	0
20	20240402	183700	464653220	5660	5660	5660	5660	0
21	20240402	183600	464653220	5660	5660	5660	5660	0
22	20240402	183500	464653220	5660	5660	5660	5660	0
23	20240402	183400	464653220	5660	5660	5660	5660	0
24	20240402	183300	464653220	5660	5660	5660	5660	0
25	20240402	183200	464653220	5660	5660	5660	5660	0
26	20240402	183100	464653220	5660	5660	5660	5660	0
27	20240402	183000	464653220	5660	5660	5660	5660	0
28	20240402	182900	464653220	5660	5660	5660	5660	0
29	20240402	182800	464653220	5660	5660	5660	5660	0
30	20240402	182700	464653220	5660	5660	5660	5660	0
31	20240402	182600	464653220	5660	5660	5660	5660	0
32	20240402	182500	464653220	5660	5660	5660	5660	1253
33	20240402	182400	464653220	5660	5660	5660	5660	0
34	20240402	182300	464653220	5660	5660	5660	5660	0
35	20240402	182200	464653220	5660	5660	5660	5660	0
36	20240402	182100	464653220	5660	5660	5660	5660	0
37	20240402	182000	464653220	5660	5660	5660	5660	0
38	20240402	181900	464653220	5660	5660	5660	5660	0
39	20240402	181800	464653220	5660	5660	5660	5660	0
40	20240402	181700	464653220	5660	5660	5660	5660	0
41	20240402	181600	464653220	5660	5660	5660	5660	0
42	20240402	181500	464653220	5660	5660	5660	5660	0
43	20240402	181400	464653220	5660	5660	5660	5660	0
44	20240402	181300	464653220	5660	5660	5660	5660	0
45	20240402	181200	464653220	5660	5660	5660	5660	0
46	20240402	181100	464653220	5660	5660	5660	5660	0
47	20240402	181000	464653220	5660	5660	5660	5660	0
48	20240402	180900	464653220	5660	5660	5660	5660	0
49	20240402	180800	464653220	5660	5660	5660	5660	0
50	20240402	180700	464653220	5660	5660	5660	5660	0
51	20240402	180600	464653220	5660	5660	5660	5660	0
52	20240402	180500	464653220	5660	5660	5660	5660	0
53	20240402	180400	464653220	5660	5660	5660	5660	0
54	20240402	180300	464653220	5660	5660	5660	5660	0
55	20240402	180200	464653220	5660	5660	5660	5660	0
56	20240402	180100	464653220	5660	5660	5660	5660	0
57	20240402	180000	464653220	5660	5660	5660	5660	0
58	20240402	175900	464653220	5660	5660	5660	5660	0
59	20240402	175800	464653220	5660	5660	5660	5660	0
60	20240402	175700	464653220	5660	5660	5660	5660	0
61	20240402	175600	464653220	5660	5660	5660	5660	0
62	20240402	175500	464653220	5660	5660	5660	5660	1253
63	20240402	175400	464653220	5660	5660	5660	5660	0
64	20240402	175300	464653220	5660	5660	5660	5660	0
65	20240402	175200	464653220	5660	5660	5660	5660	0
66	20240402	175100	464653220	5660	5660	5660	5660	0
67	20240402	175000	464653220	5660	5660	5660	5660	0
68	20240402	174900	464653220	5660	5660	5660	5660	0
69	20240402	174800	464653220	5660	5660	5660	5660	0
70	20240402	174700	464653220	5660	5660	5660	5660	0
71	20240402	174600	464653220	5660	5660	5660	5660	0
72	20240402	174500	464653220	5660	5660	5660	5660	0
73	20240402	174400	464653220	5660	5660	5660	5660	0
74	20240402	174300	464653220	5660	5660	5660	5660	0
75	20240402	174200	464653220	5660	5660	5660	5660	0
76	20240402	174100	464653220	5660	5660	5660	5660	0
77	20240402	174000	464653220	5660	5660	5660	5660	0
78	20240402	173900	464653220	5660	5660	5660	5660	0
79	20240402	173800	464653220	5660	5660	5660	5660	0
80	20240402	173700	464653220	5660	5660	5660	5660	0
81	20240402	173600	464653220	5660	5660	5660	5660	0
82	20240402	173500	464653220	5660	5660	5660	5660	0
83	20240402	173400	464653220	5660	5660	5660	5660	0
84	20240402	173300	464653220	5660	5660	5660	5660	0
85	20240402	173200	464653220	5660	5660	5660	5660	0
86	20240402	173100	464653220	5660	5660	5660	5660	0
87	20240402	173000	464653220	5660	5660	5660	5660	0
88	20240402	172900	464653220	5660	5660	5660	5660	0
89	20240402	172800	464653220	5660	5660	5660	5660	0
90	20240402	172700	464653220	5660	5660	5660	5660	0
91	20240402	172600	464653220	5660	5660	5660	5660	0
92	20240402	172500	464653220	5660	5660	5660	5660	1253
93	20240402	172400	464653220	5660	5660	5660	5660	0
94	20240402	172300	464653220	5660	5660	5660	5660	0
95	20240402	172200	464653220	5660	5660	5660	5660	0
96	20240402	172100	464653220	5660	5660	5660	5660	0
97	20240402	172000	464653220	5660	5660	5660	5660	0
98	20240402	171900	464653220	5660	5660	5660	5660	0
99	20240402	171800	464653220	5660	5660	5660	5660	0
100	20240402	171700	464653220	5660	5660	5660	5660	0
101	20240402	171600	464653220	5660	5660	5660	5660	0
102	20240402	171500	464653220	5660	5660	5660	5660	0
103	20240402	171400	464653220	5660	5660	5660	5660	0
104	20240402	171300	464653220	5660	5660	5660	5660	0
105	20240402	171200	464653220	5660	5660	5660	5660	0
106	20240402	171100	464653220	5660	5660	5660	5660	0
107	20240402	171000	464653220	5660	5660	5660	5660	0
108	20240402	170900	464653220	5660	5660	5660	5660	0
109	20240402	170800	464653220	5660	5660	5660	5660	0
110	20240402	170700	464653220	5660	5660	5660	5660	0
111	20240402	170600	464653220	5660	5660	5660	5660	0
112	20240402	170500	464653220	5660	5660	5660	5660	0
113	20240402	170400	464653220	5660	5660	5660	5660	0
114	20240402	170300	464653220	5660	5660	5660	5660	0
115	20240402	170200	464653220	5660	5660	5660	5660	0
116	20240402	170100	464653220	5660	5660	5660	5660	0
117	20240402	170000	464653220	5660	5660	5660	5660	0
118	20240402	165900	464653220	5660	5660	5660	5660	0
119	20240402	165800	464653220	5660	5660	5660	5660	0
120	20240402	165700	464653220	5660	5660	5660	5660	0
121	20240402	165600	464653220	5660	5660	5660	5660	0
122	20240402	165500	464653220	5660	5660	5660	5660	1253
123	20240402	165400	464653220	5660	5660	5660	5660	0
124	20240402	165300	464653220	5660	5660	5660	5660	0
125	20240402	165200	464653220	5660	5660	5660	5660	0
126	20240402	165100	464653220	5660	5660	5660	5660	0
127	20240402	165000	464653220	5660	5660	5660	5660	0
128	20240402	164900	464653220	5660	5660	5660	5660	0
129	20240402	164800	464653220	5660	5660	5660	5660	0
130	20240402	164700	464653220	5660	5660	5660	5660	0
131	20240402	164600	464653220	5660	5660	5660	5660	0
132	20240402	164500	464653220	5660	5660	5660	5660	0
133	20240402	164400	464653220	5660	5660	5660	5660	0
134	20240402	164300	464653220	5660	5660	5660	5660	0
135	20240402	164200	464653220	5660	5660	5660	5660	0
136	20240402	164100	464653220	5660	5660	5660	5660	0
137	20240402	164000	464653220	5660	5660	5660	5660	0
138	20240402	163900	464653220	5660	5660	5660	5660	0
139	20240402	163800	464653220	5660	5660	5660	5660	0
140	20240402	163700	464653220	5660	5660	5660	5660	0
141	20240402	163600	464653220	5660	5660	5660	5660	0
142	20240402	163500	464653220	5660	5660	5660	5660	0
143	20240402	163400	464653220	5660	5660	5660	5660	0
144	20240402	163300	464653220	5660	5660	5660	5660	0
145	20240402	163200	464653220	5660	5660	5660	5660	0
146	20240402	163100	464653220	5660	5660	5660	5660	0
147	20240402	163000	464653220	5660	5660	5660	5660	0
148	20240402	162900	464653220	5660	5660	5660	5660	0
149	20240402	162800	464653220	5660	5660	5660	5660	0
150	20240402	162700	464653220	5660	5660	5660	5660	0
151	20240402	162600	464653220	5660	5660	5660	5660	0
152	20240402	162500	464653220	5660	5660	5660	5660	1253
153	20240402	162400	464653220	5660	5660	5660	5660	0
154	20240402	162300	464653220	5660	5660	5660	5660	0
155	20240402	162200	464653220	5660	5660	5660	5660	0
156	20240402	162100	464653220	5660	5660	5660	5660	0
157	20240402	162000	464653220	5660	5660	5660	5660	0
158	20240402	161900	464653220	5660	5660	5660	5660	0
159	20240402	161800	464653220	5660	5660	5660	5660	0
160	20240402	161700	464653220	5660	5660	5660	5660	0
161	20240402	161600	464653220	5660	5660	5660	5660	0
162	20240402	161500	464653220	5660	5660	5660	5660	0
163	20240402	161400	464653220	5660	5660	5660	5660	0
164	20240402	161300	464653220	5660	5660	5660	5660	0
165	20240402	161200	464653220	5660	5660	5660	5660	0
166	20240402	161100	464653220	5660	5660	5660	5660	0
167	20240402	161000	464653220	5660	5660	5660	5660	0
168	20240402	160900	464653220	5660	5660	5660	5660	0
169	20240402	160800	464653220	5660	5660	5660	5660	0
170	20240402	160700	464653220	5660	5660	5660	5660	0
171	20240402	160600	464653220	5660	5660	5660	5660	0
172	20240402	160500	464653220	5660	5660	5660	5660	0
173	20240402	160400	464653220	5660	5660	5660	5660	0
174	20240402	160300	464653220	5660	5660	5660	5660	0
175	20240402	160200	464653220	5660	5660	5660	5660	0
176	20240402	160100	464653220	5660	5660	5660	5660	0
177	20240402	160000	464653220	5660	5660	5660	5660	0
178	20240402	155900	464653220	5660	5660	5660	5660	0
179	20240402	155800	464653220	5660	5660	5660	5660	0
180	20240402	155700	464653220	5660	5660	5660	5660	0
181	20240402	155600	464653220	5660	5660	5660	5660	0
182	20240402	155500	464653220	5660	5660	5660	5660	1253
183	20240402	155400	464653220	5660	5660	5660	5660	0
184	20240402	155300	464653220	5660	5660	5660	5660	0
185	20240402	155200	464653220	5660	5660	5660	5660	0
186	20240402	155100	464653220	5660	5660	5660	5660	0
187	20240402	155000	464653220	5660	5660	5660	5660	0
188	20240402	154900	464653220	5660	5660	5660	5660	0
189	20240402	154800	464653220	5660	5660	5660	5660	0
190	20240402	154700	464653220	5660	5660	5660	5660	0
191	20240402	154600	464653220	5660	5660	5660	5660	0
192	20240402	154500	464653220	5660	5660	5660	5660	0
193	20240402	154400	464653220	5660	5660	5660	5660	0
194	20240402	154300	464653220	5660	5660	5660	5660	0
195	20240402	154200	464653220	5660	5660	5660	5660	0
196	20240402	154100	464653220	5660	5660	5660	5660	0
197	20240402	154000	464653220	5660	5660	5660	5660	0
198	20240402	153900	464653220	5660	5660	5660	5660	0
199	20240402	153800	464653220	5660	5660	5660	5660	0
200	20240402	153700	464653220	5660	5660	5660	5660	0
201	20240402	153600	464653220	5660	5660	5660	5660	0
202	20240402	153500	464653220	5660	5660	5660	5660	0
203	20240402	153400	464653220	5660	5660	5660	5660	0
204	20240402	153300	464653220	5660	5660	5660	5660	0
205	20240402	153200	464653220	5660	5660	5660	5660	0
206	20240402	153100	464653220	5660	5660	5660	5660	0
207	20240402	153000	464653220	5660	5660	5660	5660	1253
208	20240402	152900	457561240	5640	5640	5640	5640	0
209	20240402	152800	457561240	5640	5640	5640	5640	0
210	20240402	152700	457561240	5640	5640	5640	5640	0
211	20240402	152600	457561240	5640	5640	5640	5640	0
212	20240402	152500	457561240	5640	5640	5640	5640	0
213	20240402	152400	457561240	5640	5640	5640	5640	0
214	20240402	152300	457561240	5640	5640	5640	5640	0
215	20240402	152200	457561240	5640	5640	5640	5640	0
216	20240402	152100	457561240	5640	5640	5640	5640	0
217	20240402	152000	457561240	5640	5640	5640	5640	0
218	20240402	151900	457561240	5640	5650	5650	5620	1978
219	20240402	151800	446406280	5650	5650	5650	5640	10
220	20240402	151700	446349830	5650	5660	5660	5650	24
221	20240402	151600	446214210	5660	5660	5660	5650	39
222	20240402	151500	445993770	5660	5660	5660	5660	1
223	20240402	151400	445988110	5660	5660	5660	5660	8
224	20240402	151300	445942830	5660	5660	5660	5660	0
225	20240402	151200	445942830	5660	5660	5660	5660	12
226	20240402	151100	445874910	5660	5660	5660	5660	190
227	20240402	151000	444799510	5650	5650	5650	5650	11
228	20240402	150900	444737360	5660	5660	5660	5660	0
229	20240402	150800	444737360	5660	5650	5660	5650	10
230	20240402	150700	444680850	5660	5660	5660	5660	0
231	20240402	150600	444680850	5660	5660	5660	5660	0
232	20240402	150500	444680850	5660	5660	5660	5660	0
233	20240402	150400	444680850	5660	5650	5660	5650	618
234	20240402	150300	441185340	5660	5660	5660	5660	0
235	20240402	150200	441185340	5660	5660	5660	5660	30
236	20240402	150100	441015540	5660	5660	5660	5660	58
237	20240402	150000	440687260	5660	5640	5660	5640	55
238	20240402	145900	440377020	5640	5640	5640	5640	29
239	20240402	145800	440213460	5660	5660	5660	5660	1
240	20240402	145700	440207800	5660	5660	5660	5660	0
241	20240402	145600	440207800	5660	5650	5660	5650	24
242	20240402	145500	440072190	5660	5660	5660	5660	0
243	20240402	145400	440072190	5660	5660	5660	5660	188
244	20240402	145300	439008110	5660	5660	5660	5660	0
245	20240402	145200	439008110	5660	5660	5660	5660	0
246	20240402	145100	439008110	5660	5660	5660	5660	2
247	20240402	145000	438996790	5650	5650	5650	5650	0
248	20240402	144900	438996790	5650	5640	5650	5640	13
249	20240402	144800	438923450	5650	5650	5650	5650	2
250	20240402	144700	438912150	5660	5660	5660	5640	204
251	20240402	144600	437757550	5660	5660	5660	5650	5
252	20240402	144500	437729280	5640	5640	5640	5640	500
253	20240402	144400	434909280	5640	5640	5640	5640	100
254	20240402	144300	434345280	5640	5640	5640	5640	0
255	20240402	144200	434345280	5640	5640	5640	5640	1
256	20240402	144100	434339640	5630	5630	5630	5630	1016
257	20240402	144000	428619560	5640	5640	5640	5640	0
258	20240402	143900	428619560	5640	5640	5640	5640	0
259	20240402	143800	428619560	5640	5640	5640	5640	48
260	20240402	143700	428348840	5640	5640	5640	5640	446
261	20240402	143600	425833400	5640	5630	5640	5630	4
262	20240402	143500	425810870	5630	5630	5630	5620	37
263	20240402	143400	425602860	5620	5620	5620	5620	199
264	20240402	143300	424484480	5630	5630	5630	5630	1
265	20240402	143200	424478850	5630	5630	5630	5630	0
266	20240402	143100	424478850	5630	5640	5640	5630	7
267	20240402	143000	424439380	5640	5630	5640	5630	925
268	20240402	142900	419231600	5630	5640	5640	5630	288
269	20240402	142800	417610140	5640	5670	5670	5640	1253
270	20240402	142700	410543110	5650	5650	5650	5650	0
271	20240402	142600	410543110	5650	5650	5650	5650	3
272	20240402	142500	410526160	5640	5640	5640	5640	0
273	20240402	142400	410526160	5640	5640	5640	5640	0
274	20240402	142300	410526160	5640	5640	5640	5640	0
275	20240402	142200	410526160	5640	5650	5670	5640	3
276	20240402	142100	410509200	5650	5650	5650	5650	180
277	20240402	142000	409492200	5660	5660	5660	5660	3
278	20240402	141900	409475220	5670	5670	5670	5670	0
279	20240402	141800	409475220	5670	5670	5670	5670	0
280	20240402	141700	409475220	5670	5670	5670	5670	1
281	20240402	141600	409469550	5670	5670	5670	5670	0
282	20240402	141500	409469550	5670	5670	5670	5670	0
283	20240402	141400	409469550	5670	5670	5670	5670	0
284	20240402	141300	409469550	5670	5670	5670	5660	46
285	20240402	141200	409209130	5650	5650	5650	5650	0
286	20240402	141100	409209130	5650	5650	5650	5650	0
287	20240402	141000	409209130	5650	5660	5660	5650	1278
288	20240402	140900	401988420	5680	5680	5680	5680	1
289	20240402	140800	401982740	5660	5650	5660	5650	33
290	20240402	140700	401796200	5660	5660	5660	5660	0
291	20240402	140600	401796200	5660	5660	5660	5660	0
292	20240402	140500	401796200	5660	5660	5660	5660	25
293	20240402	140400	401654700	5660	5660	5660	5660	17
294	20240402	140300	401558480	5680	5680	5680	5680	0
295	20240402	140200	401558480	5680	5680	5680	5680	0
296	20240402	140100	401558480	5680	5680	5680	5680	1
297	20240402	140000	401552800	5670	5670	5670	5670	0
298	20240402	135900	401552800	5670	5670	5670	5670	0
299	20240402	135800	401552800	5670	5670	5670	5670	0
300	20240402	135700	401552800	5670	5670	5670	5670	0
301	20240402	135600	401552800	5670	5670	5670	5670	0
302	20240402	135500	401552800	5670	5670	5670	5670	0
303	20240402	135400	401552800	5670	5670	5670	5670	1
304	20240402	135300	401547130	5650	5650	5650	5650	0
305	20240402	135200	401547130	5650	5650	5650	5650	12
306	20240402	135100	401479330	5670	5670	5670	5670	0
307	20240402	135000	401479330	5670	5670	5670	5670	0
308	20240402	134900	401479330	5670	5670	5670	5670	0
309	20240402	134800	401479330	5670	5640	5680	5640	28
310	20240402	134700	401321310	5650	5660	5660	5650	2
311	20240402	134600	401310000	5640	5640	5640	5640	0
312	20240402	134500	401310000	5640	5650	5650	5640	77
313	20240402	134400	400875700	5660	5660	5660	5660	1
314	20240402	134300	400870040	5650	5650	5650	5650	0
315	20240402	134200	400870040	5650	5650	5650	5650	0
316	20240402	134100	400870040	5650	5680	5680	5650	8
317	20240402	134000	400824810	5660	5660	5680	5660	11
318	20240402	133900	400762530	5660	5660	5660	5660	0
319	20240402	133800	400762530	5660	5660	5660	5660	2
320	20240402	133700	400751210	5650	5650	5650	5650	0
321	20240402	133600	400751210	5650	5650	5650	5650	0
322	20240402	133500	400751210	5650	5650	5650	5650	0
323	20240402	133400	400751210	5650	5650	5650	5650	0
324	20240402	133300	400751210	5650	5650	5650	5650	0
325	20240402	133200	400751210	5650	5650	5650	5650	0
326	20240402	133100	400751210	5650	5650	5650	5650	43
327	20240402	133000	400508260	5690	5690	5690	5690	1
328	20240402	132900	400502570	5660	5660	5660	5660	0
329	20240402	132800	400502570	5660	5660	5660	5660	12
330	20240402	132700	400434650	5690	5690	5690	5690	0
331	20240402	132600	400434650	5690	5690	5690	5690	10
332	20240402	132500	400377750	5650	5640	5650	5640	682
333	20240402	132400	396524960	5640	5640	5650	5640	290
334	20240402	132300	394889350	5650	5650	5650	5650	50
335	20240402	132200	394606850	5640	5650	5650	5640	100
336	20240402	132100	394041900	5650	5680	5680	5650	41
337	20240402	132000	393810040	5660	5660	5660	5660	0
338	20240402	131900	393810040	5660	5660	5660	5660	0
339	20240402	131800	393810040	5660	5660	5660	5660	0
340	20240402	131700	393810040	5660	5660	5660	5660	4
341	20240402	131600	393787400	5680	5680	5680	5680	2
342	20240402	131500	393776040	5690	5690	5690	5690	1
343	20240402	131400	393770350	5670	5670	5670	5670	15
344	20240402	131300	393685300	5690	5690	5690	5690	0
345	20240402	131200	393685300	5690	5690	5690	5690	0
346	20240402	131100	393685300	5690	5690	5690	5690	0
347	20240402	131000	393685300	5690	5690	5690	5690	50
348	20240402	130900	393400800	5690	5690	5690	5690	1
349	20240402	130800	393395110	5690	5690	5690	5690	50
350	20240402	130700	393110610	5690	5690	5690	5690	110
351	20240402	130600	392484710	5690	5690	5690	5690	1
352	20240402	130500	392479020	5670	5680	5680	5670	99
353	20240402	130400	391917600	5680	5660	5680	5650	97
354	20240402	130300	391369340	5660	5670	5670	5660	28
355	20240402	130200	391210850	5690	5690	5690	5690	1
356	20240402	130100	391205160	5690	5690	5690	5690	3
357	20240402	130000	391188090	5680	5680	5680	5680	10
358	20240402	125900	391131290	5690	5690	5690	5690	15
359	20240402	125800	391045940	5690	5690	5690	5690	0
360	20240402	125700	391045940	5690	5690	5690	5690	0
361	20240402	125600	391045940	5690	5690	5690	5690	0
362	20240402	125500	391045940	5690	5690	5690	5690	0
363	20240402	125400	391045940	5690	5690	5690	5690	10
364	20240402	125300	390989040	5700	5700	5700	5700	0
365	20240402	125200	390989040	5700	5690	5700	5690	400
366	20240402	125100	388710590	5700	5690	5700	5690	612
367	20240402	125000	385223910	5690	5690	5690	5690	3
368	20240402	124900	385206840	5710	5690	5710	5690	1800
369	20240402	124800	374947480	5700	5700	5700	5700	0
370	20240402	124700	374947480	5700	5680	5700	5680	112
371	20240402	124600	374311080	5680	5680	5680	5680	602
372	20240402	124500	370891720	5700	5700	5700	5700	32
373	20240402	124400	370709320	5700	5700	5700	5700	0
374	20240402	124300	370709320	5700	5700	5700	5700	20
375	20240402	124200	370595320	5700	5700	5700	5700	0
376	20240402	124100	370595320	5700	5700	5700	5700	0
377	20240402	124000	370595320	5700	5700	5700	5700	3
378	20240402	123900	370578220	5690	5690	5700	5690	552
379	20240402	123800	367437320	5690	5660	5700	5660	12016
380	20240402	123700	299153320	5660	5660	5660	5660	5
381	20240402	123600	299125020	5660	5650	5660	5630	520
382	20240402	123500	296193160	5650	5660	5660	5590	2209
383	20240402	123400	283773020	5610	5620	5670	5610	267
384	20240402	123300	282272440	5590	5620	5620	5590	3613
385	20240402	123200	262030590	5610	5620	5620	5600	1651
386	20240402	123100	252776420	5630	5610	5630	5610	212
387	20240402	123000	251586020	5610	5620	5620	5610	315
388	20240402	122900	249818850	5620	5630	5630	5610	1443
389	20240402	122800	241719130	5630	5620	5630	5620	1581
390	20240402	122700	232833880	5620	5630	5630	5620	603
391	20240402	122600	229444240	5630	5630	5630	5630	52
392	20240402	122500	229151480	5630	5630	5630	5630	155
393	20240402	122400	228278830	5640	5630	5640	5630	88
394	20240402	122300	227783360	5630	5630	5630	5630	1600
395	20240402	122200	218775360	5630	5630	5630	5630	2000
396	20240402	122100	207515360	5640	5640	5640	5640	250
397	20240402	122000	206105360	5640	5640	5640	5640	176
398	20240402	121900	205112720	5640	5640	5640	5640	35
399	20240402	121800	204915320	5640	5640	5640	5640	1565
400	20240402	121700	196088720	5660	5650	5660	5650	515
401	20240402	121600	193175290	5650	5650	5650	5650	157
402	20240402	121500	192288240	5650	5650	5650	5650	0
403	20240402	121400	192288240	5650	5650	5650	5650	0
404	20240402	121300	192288240	5650	5650	5660	5650	137
405	20240402	121200	191514180	5650	5680	5680	5650	413
406	20240402	121100	189180580	5680	5680	5680	5680	6
407	20240402	121000	189146500	5680	5680	5680	5680	0
408	20240402	120900	189146500	5680	5680	5680	5680	0
409	20240402	120800	189146500	5680	5640	5680	5640	4895
410	20240402	120700	161496190	5650	5650	5680	5650	1825
411	20240402	120600	151184800	5650	5650	5650	5650	12
412	20240402	120500	151117000	5660	5670	5670	5660	54
413	20240402	120400	150811240	5670	5660	5670	5660	40
414	20240402	120300	150584540	5670	5670	5670	5670	1
415	20240402	120200	150578870	5670	5670	5670	5670	0
416	20240402	120100	150578870	5670	5670	5670	5670	0
417	20240402	120000	150578870	5670	5670	5670	5670	0
418	20240402	115900	150578870	5670	5650	5670	5650	1001
419	20240402	115800	144923200	5670	5670	5670	5670	5
420	20240402	115700	144894850	5670	5670	5670	5670	0
421	20240402	115600	144894850	5670	5670	5670	5670	0
422	20240402	115500	144894850	5670	5650	5670	5650	2
423	20240402	115400	144883530	5670	5670	5670	5670	311
424	20240402	115300	143120160	5670	5660	5680	5660	3
425	20240402	115200	143103150	5650	5650	5650	5650	0
426	20240402	115100	143103150	5650	5660	5660	5650	1579
427	20240402	115000	134181610	5680	5680	5680	5680	1
428	20240402	114900	134175930	5660	5660	5660	5660	0
429	20240402	114800	134175930	5660	5660	5660	5660	0
430	20240402	114700	134175930	5660	5660	5660	5660	0
431	20240402	114600	134175930	5660	5660	5660	5660	0
432	20240402	114500	134175930	5660	5670	5670	5660	72
433	20240402	114400	133768130	5680	5680	5680	5680	0
434	20240402	114300	133768130	5680	5680	5680	5680	2
435	20240402	114200	133756770	5660	5660	5660	5660	0
436	20240402	114100	133756770	5660	5660	5660	5660	160
437	20240402	114000	132851170	5680	5680	5680	5680	1
438	20240402	113900	132845490	5680	5680	5680	5680	0
439	20240402	113800	132845490	5680	5680	5680	5680	0
440	20240402	113700	132845490	5680	5680	5680	5680	0
441	20240402	113600	132845490	5680	5680	5680	5680	1
442	20240402	113500	132839810	5680	5680	5680	5680	3
443	20240402	113400	132822770	5680	5680	5680	5680	0
444	20240402	113300	132822770	5680	5680	5680	5680	0
445	20240402	113200	132822770	5680	5680	5680	5680	0
446	20240402	113100	132822770	5680	5680	5680	5680	0
447	20240402	113000	132822770	5680	5680	5680	5680	0
448	20240402	112900	132822770	5680	5680	5680	5680	0
449	20240402	112800	132822770	5680	5680	5680	5680	0
450	20240402	112700	132822770	5680	5680	5680	5680	0
451	20240402	112600	132822770	5680	5680	5680	5680	0
452	20240402	112500	132822770	5680	5670	5680	5670	31
453	20240402	112400	132646990	5670	5670	5670	5670	0
454	20240402	112300	132646990	5670	5680	5680	5670	54
455	20240402	112200	132340800	5680	5680	5680	5680	1
456	20240402	112100	132335120	5680	5680	5680	5680	1
457	20240402	112000	132329440	5680	5680	5680	5680	0
458	20240402	111900	132329440	5680	5680	5680	5680	333
459	20240402	111800	130438000	5680	5680	5680	5680	0
460	20240402	111700	130438000	5680	5680	5680	5680	0
461	20240402	111600	130438000	5680	5680	5680	5680	1
462	20240402	111500	130432320	5650	5680	5680	5650	174
463	20240402	111400	129445740	5670	5670	5670	5670	8
464	20240402	111300	129400380	5680	5680	5680	5680	0
465	20240402	111200	129400380	5680	5680	5680	5680	0
466	20240402	111100	129400380	5680	5680	5680	5680	0
467	20240402	111000	129400380	5680	5680	5680	5680	0
468	20240402	110900	129400380	5680	5680	5680	5680	1
469	20240402	110800	129394700	5680	5680	5680	5680	54
470	20240402	110700	129087980	5680	5680	5680	5680	0
471	20240402	110600	129087980	5680	5680	5680	5680	100
472	20240402	110500	128519980	5680	5680	5680	5680	6
473	20240402	110400	128485900	5660	5680	5680	5660	33
474	20240402	110300	128299080	5680	5680	5680	5680	0
475	20240402	110200	128299080	5680	5680	5680	5680	20
476	20240402	110100	128185480	5680	5680	5680	5680	0
477	20240402	110000	128185480	5680	5680	5680	5680	0
478	20240402	105900	128185480	5680	5680	5680	5680	0
479	20240402	105800	128185480	5680	5680	5680	5680	0
480	20240402	105700	128185480	5680	5680	5680	5680	0
481	20240402	105600	128185480	5680	5680	5680	5680	1
482	20240402	105500	128179800	5680	5680	5680	5680	1
483	20240402	105400	128174120	5640	5640	5640	5640	0
484	20240402	105300	128174120	5640	5640	5640	5640	93
485	20240402	105200	127649600	5670	5670	5670	5670	0
486	20240402	105100	127649600	5670	5670	5670	5670	0
487	20240402	105000	127649600	5670	5670	5670	5670	0
488	20240402	104900	127649600	5670	5670	5670	5670	12
489	20240402	104800	127581560	5680	5680	5680	5680	2
490	20240402	104700	127570200	5640	5640	5640	5640	0
491	20240402	104600	127570200	5640	5640	5640	5640	464
492	20240402	104500	124953240	5640	5640	5640	5640	200
493	20240402	104400	123825240	5650	5650	5650	5650	56
494	20240402	104300	123508840	5660	5660	5660	5660	10
495	20240402	104200	123452240	5660	5660	5660	5660	13
496	20240402	104100	123378660	5660	5660	5660	5660	40
497	20240402	104000	123152260	5680	5680	5680	5680	0
498	20240402	103900	123152260	5680	5680	5680	5680	0
499	20240402	103800	123152260	5680	5680	5680	5680	5
500	20240402	103700	123123860	5680	5680	5680	5680	0
501	20240402	103600	123123860	5680	5680	5680	5680	0
502	20240402	103500	123123860	5680	5680	5680	5680	1
503	20240402	103400	123118180	5660	5660	5660	5660	0
504	20240402	103300	123118180	5660	5660	5660	5660	0
505	20240402	103200	123118180	5660	5660	5660	5660	400
506	20240402	103100	120854180	5660	5660	5660	5660	0
507	20240402	103000	120854180	5660	5660	5660	5660	11
508	20240402	102900	120791920	5660	5660	5660	5660	1
509	20240402	102800	120786260	5640	5640	5640	5640	0
510	20240402	102700	120786260	5640	5640	5640	5640	65
511	20240402	102600	120419660	5640	5650	5650	5640	30
512	20240402	102500	120250320	5650	5650	5650	5650	5
513	20240402	102400	120222070	5650	5650	5650	5650	1
514	20240402	102300	120216420	5660	5660	5660	5660	1792
515	20240402	102200	110073700	5680	5680	5680	5680	3
516	20240402	102100	110056660	5680	5680	5680	5680	0
517	20240402	102000	110056660	5680	5680	5680	5680	0
518	20240402	101900	110056660	5680	5680	5680	5680	200
519	20240402	101800	108920660	5690	5690	5690	5690	0
520	20240402	101700	108920660	5690	5690	5690	5690	5
521	20240402	101600	108892210	5690	5680	5690	5680	100
522	20240402	101500	108323310	5680	5680	5680	5680	1232
523	20240402	101400	101325550	5680	5670	5680	5670	556
524	20240402	101300	98173020	5670	5660	5670	5660	202
525	20240402	101200	97029190	5660	5660	5660	5660	31
526	20240402	101100	96853730	5650	5650	5650	5650	210
527	20240402	101000	95667230	5660	5660	5660	5660	0
528	20240402	100900	95667230	5660	5660	5660	5660	20
529	20240402	100800	95554030	5670	5670	5670	5670	1
530	20240402	100700	95548360	5660	5660	5660	5660	0
531	20240402	100600	95548360	5660	5660	5660	5660	101
532	20240402	100500	94976700	5660	5660	5660	5660	3
533	20240402	100400	94959720	5660	5660	5660	5660	154
534	20240402	100300	94088080	5660	5660	5660	5660	22
535	20240402	100200	93963560	5660	5660	5660	5660	0
536	20240402	100100	93963560	5660	5660	5660	5660	0
537	20240402	100000	93963560	5660	5660	5660	5660	192
538	20240402	095900	92876840	5660	5660	5660	5660	0
539	20240402	095800	92876840	5660	5660	5660	5660	4
540	20240402	095700	92854200	5660	5660	5660	5660	0
541	20240402	095600	92854200	5660	5660	5660	5660	0
542	20240402	095500	92854200	5660	5660	5660	5660	0
543	20240402	095400	92854200	5660	5660	5660	5660	10
544	20240402	095300	92797600	5660	5660	5660	5660	1
545	20240402	095200	92791940	5640	5640	5640	5640	35
546	20240402	095100	92594540	5660	5660	5660	5660	157
547	20240402	095000	91705920	5660	5660	5660	5660	501
548	20240402	094900	88870260	5660	5650	5660	5650	112
549	20240402	094800	88237450	5660	5660	5660	5660	1
550	20240402	094700	88231790	5660	5660	5660	5660	3
551	20240402	094600	88214810	5660	5660	5660	5660	0
552	20240402	094500	88214810	5660	5660	5660	5660	11
553	20240402	094400	88152550	5660	5660	5660	5660	0
554	20240402	094300	88152550	5660	5660	5660	5660	0
555	20240402	094200	88152550	5660	5660	5660	5660	7
556	20240402	094100	88112930	5650	5650	5650	5630	632
557	20240402	094000	84545570	5660	5660	5660	5650	503
558	20240402	093900	81703590	5660	5660	5660	5660	21
559	20240402	093800	81584730	5660	5660	5660	5660	126
560	20240402	093700	80871570	5660	5660	5660	5660	10
561	20240402	093600	80814970	5660	5660	5660	5660	161
562	20240402	093500	79903710	5660	5660	5660	5660	31
563	20240402	093400	79728250	5660	5660	5660	5660	2
564	20240402	093300	79716930	5660	5660	5660	5660	1
565	20240402	093200	79711270	5660	5660	5660	5660	500
566	20240402	093100	76881270	5660	5660	5660	5660	2
567	20240402	093000	76869950	5650	5660	5660	5650	27
568	20240402	092900	76717140	5660	5660	5660	5660	13
569	20240402	092800	76643560	5660	5660	5660	5660	0
570	20240402	092700	76643560	5660	5660	5660	5660	8
571	20240402	092600	76598280	5660	5660	5660	5660	0
572	20240402	092500	76598280	5660	5650	5660	5650	347
573	20240402	092400	74635940	5630	5630	5630	5630	0
574	20240402	092300	74635940	5630	5650	5650	5630	214
575	20240402	092200	73428020	5660	5670	5670	5660	87
576	20240402	092100	72935590	5670	5670	5670	5660	1001
577	20240402	092000	67260920	5660	5670	5670	5660	81
578	20240402	091900	66801660	5670	5670	5670	5620	1624
579	20240402	091800	57660050	5700	5680	5700	5680	12
580	20240402	091700	57591870	5680	5680	5680	5680	0
581	20240402	091600	57591870	5680	5680	5680	5680	1
582	20240402	091500	57586190	5700	5670	5700	5660	1307
583	20240402	091400	50188520	5700	5670	5700	5660	3401
584	20240402	091300	30938780	5680	5690	5690	5680	353
585	20240402	091200	28930510	5710	5710	5710	5710	5
586	20240402	091100	28901960	5710	5700	5710	5700	1003
587	20240402	091000	23184830	5700	5700	5700	5700	10
588	20240402	090900	23127830	5710	5710	5710	5710	1000
589	20240402	090800	17417830	5710	5710	5710	5710	2
590	20240402	090700	17406410	5710	5710	5710	5710	41
591	20240402	090600	17172300	5690	5710	5710	5690	1970
592	20240402	090500	5962000	5710	5730	5730	5690	585
593	20240402	090400	2623380	5730	5710	5730	5710	286
594	20240402	090300	990300	5690	5690	5690	5690	0
595	20240402	090200	990300	5690	5690	5690	5690	0
596	20240402	090100	990300	5690	5690	5690	5690	0
597	20240402	090000	990300	5690	5690	5710	5690	174