KissMeData/443250/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	205900	542822200	11590	11590	11590	11590	523
3	20240401	205800	542822200	11590	11590	11590	11590	0
4	20240401	205700	542822200	11590	11590	11590	11590	0
5	20240401	205600	542822200	11590	11590	11590	11590	0
6	20240401	205500	542822200	11590	11590	11590	11590	0
7	20240401	205400	542822200	11590	11590	11590	11590	0
8	20240401	205300	542822200	11590	11590	11590	11590	0
9	20240401	205200	542822200	11590	11590	11590	11590	0
10	20240401	205100	542822200	11590	11590	11590	11590	0
11	20240401	205000	542822200	11590	11590	11590	11590	0
12	20240401	204900	542822200	11590	11590	11590	11590	0
13	20240401	204800	542822200	11590	11590	11590	11590	0
14	20240401	204700	542822200	11590	11590	11590	11590	0
15	20240401	204600	542822200	11590	11590	11590	11590	0
16	20240401	204500	542822200	11590	11590	11590	11590	0
17	20240401	204400	542822200	11590	11590	11590	11590	0
18	20240401	204300	542822200	11590	11590	11590	11590	0
19	20240401	204200	542822200	11590	11590	11590	11590	0
20	20240401	204100	542822200	11590	11590	11590	11590	0
21	20240401	204000	542822200	11590	11590	11590	11590	0
22	20240401	203900	542822200	11590	11590	11590	11590	0
23	20240401	203800	542822200	11590	11590	11590	11590	0
24	20240401	203700	542822200	11590	11590	11590	11590	0
25	20240401	203600	542822200	11590	11590	11590	11590	0
26	20240401	203500	542822200	11590	11590	11590	11590	0
27	20240401	203400	542822200	11590	11590	11590	11590	0
28	20240401	203300	542822200	11590	11590	11590	11590	0
29	20240401	203200	542822200	11590	11590	11590	11590	0
30	20240401	203100	542822200	11590	11590	11590	11590	0
31	20240401	203000	542822200	11590	11590	11590	11590	0
32	20240401	202900	542822200	11590	11590	11590	11590	523
33	20240401	202800	542822200	11590	11590	11590	11590	0
34	20240401	202700	542822200	11590	11590	11590	11590	0
35	20240401	202600	542822200	11590	11590	11590	11590	0
36	20240401	202500	542822200	11590	11590	11590	11590	0
37	20240401	202400	542822200	11590	11590	11590	11590	0
38	20240401	202300	542822200	11590	11590	11590	11590	0
39	20240401	202200	542822200	11590	11590	11590	11590	0
40	20240401	202100	542822200	11590	11590	11590	11590	0
41	20240401	202000	542822200	11590	11590	11590	11590	0
42	20240401	201900	542822200	11590	11590	11590	11590	0
43	20240401	201800	542822200	11590	11590	11590	11590	0
44	20240401	201700	542822200	11590	11590	11590	11590	0
45	20240401	201600	542822200	11590	11590	11590	11590	0
46	20240401	201500	542822200	11590	11590	11590	11590	0
47	20240401	201400	542822200	11590	11590	11590	11590	0
48	20240401	201300	542822200	11590	11590	11590	11590	0
49	20240401	201200	542822200	11590	11590	11590	11590	0
50	20240401	201100	542822200	11590	11590	11590	11590	0
51	20240401	201000	542822200	11590	11590	11590	11590	0
52	20240401	200900	542822200	11590	11590	11590	11590	0
53	20240401	200800	542822200	11590	11590	11590	11590	0
54	20240401	200700	542822200	11590	11590	11590	11590	0
55	20240401	200600	542822200	11590	11590	11590	11590	0
56	20240401	200500	542822200	11590	11590	11590	11590	0
57	20240401	200400	542822200	11590	11590	11590	11590	0
58	20240401	200300	542822200	11590	11590	11590	11590	0
59	20240401	200200	542822200	11590	11590	11590	11590	0
60	20240401	200100	542822200	11590	11590	11590	11590	0
61	20240401	200000	542822200	11590	11590	11590	11590	0
62	20240401	195900	542822200	11590	11590	11590	11590	523
63	20240401	195800	542822200	11590	11590	11590	11590	0
64	20240401	195700	542822200	11590	11590	11590	11590	0
65	20240401	195600	542822200	11590	11590	11590	11590	0
66	20240401	195500	542822200	11590	11590	11590	11590	0
67	20240401	195400	542822200	11590	11590	11590	11590	0
68	20240401	195300	542822200	11590	11590	11590	11590	0
69	20240401	195200	542822200	11590	11590	11590	11590	0
70	20240401	195100	542822200	11590	11590	11590	11590	0
71	20240401	195000	542822200	11590	11590	11590	11590	0
72	20240401	194900	542822200	11590	11590	11590	11590	0
73	20240401	194800	542822200	11590	11590	11590	11590	0
74	20240401	194700	542822200	11590	11590	11590	11590	0
75	20240401	194600	542822200	11590	11590	11590	11590	0
76	20240401	194500	542822200	11590	11590	11590	11590	0
77	20240401	194400	542822200	11590	11590	11590	11590	0
78	20240401	194300	542822200	11590	11590	11590	11590	0
79	20240401	194200	542822200	11590	11590	11590	11590	0
80	20240401	194100	542822200	11590	11590	11590	11590	0
81	20240401	194000	542822200	11590	11590	11590	11590	0
82	20240401	193900	542822200	11590	11590	11590	11590	0
83	20240401	193800	542822200	11590	11590	11590	11590	0
84	20240401	193700	542822200	11590	11590	11590	11590	0
85	20240401	193600	542822200	11590	11590	11590	11590	0
86	20240401	193500	542822200	11590	11590	11590	11590	0
87	20240401	193400	542822200	11590	11590	11590	11590	0
88	20240401	193300	542822200	11590	11590	11590	11590	0
89	20240401	193200	542822200	11590	11590	11590	11590	0
90	20240401	193100	542822200	11590	11590	11590	11590	0
91	20240401	193000	542822200	11590	11590	11590	11590	0
92	20240401	192900	542822200	11590	11590	11590	11590	523
93	20240401	192800	542822200	11590	11590	11590	11590	0
94	20240401	192700	542822200	11590	11590	11590	11590	0
95	20240401	192600	542822200	11590	11590	11590	11590	0
96	20240401	192500	542822200	11590	11590	11590	11590	0
97	20240401	192400	542822200	11590	11590	11590	11590	0
98	20240401	192300	542822200	11590	11590	11590	11590	0
99	20240401	192200	542822200	11590	11590	11590	11590	0
100	20240401	192100	542822200	11590	11590	11590	11590	0
101	20240401	192000	542822200	11590	11590	11590	11590	0
102	20240401	191900	542822200	11590	11590	11590	11590	0
103	20240401	191800	542822200	11590	11590	11590	11590	0
104	20240401	191700	542822200	11590	11590	11590	11590	0
105	20240401	191600	542822200	11590	11590	11590	11590	0
106	20240401	191500	542822200	11590	11590	11590	11590	0
107	20240401	191400	542822200	11590	11590	11590	11590	0
108	20240401	191300	542822200	11590	11590	11590	11590	0
109	20240401	191200	542822200	11590	11590	11590	11590	0
110	20240401	191100	542822200	11590	11590	11590	11590	0
111	20240401	191000	542822200	11590	11590	11590	11590	0
112	20240401	190900	542822200	11590	11590	11590	11590	0
113	20240401	190800	542822200	11590	11590	11590	11590	0
114	20240401	190700	542822200	11590	11590	11590	11590	0
115	20240401	190600	542822200	11590	11590	11590	11590	0
116	20240401	190500	542822200	11590	11590	11590	11590	0
117	20240401	190400	542822200	11590	11590	11590	11590	0
118	20240401	190300	542822200	11590	11590	11590	11590	0
119	20240401	190200	542822200	11590	11590	11590	11590	0
120	20240401	190100	542822200	11590	11590	11590	11590	0
121	20240401	190000	542822200	11590	11590	11590	11590	0
122	20240401	185900	542822200	11590	11590	11590	11590	523
123	20240401	185800	542822200	11590	11590	11590	11590	0
124	20240401	185700	542822200	11590	11590	11590	11590	0
125	20240401	185600	542822200	11590	11590	11590	11590	0
126	20240401	185500	542822200	11590	11590	11590	11590	0
127	20240401	185400	542822200	11590	11590	11590	11590	0
128	20240401	185300	542822200	11590	11590	11590	11590	0
129	20240401	185200	542822200	11590	11590	11590	11590	0
130	20240401	185100	542822200	11590	11590	11590	11590	0
131	20240401	185000	542822200	11590	11590	11590	11590	0
132	20240401	184900	542822200	11590	11590	11590	11590	0
133	20240401	184800	542822200	11590	11590	11590	11590	0
134	20240401	184700	542822200	11590	11590	11590	11590	0
135	20240401	184600	542822200	11590	11590	11590	11590	0
136	20240401	184500	542822200	11590	11590	11590	11590	0
137	20240401	184400	542822200	11590	11590	11590	11590	0
138	20240401	184300	542822200	11590	11590	11590	11590	0
139	20240401	184200	542822200	11590	11590	11590	11590	0
140	20240401	184100	542822200	11590	11590	11590	11590	0
141	20240401	184000	542822200	11590	11590	11590	11590	0
142	20240401	183900	542822200	11590	11590	11590	11590	0
143	20240401	183800	542822200	11590	11590	11590	11590	0
144	20240401	183700	542822200	11590	11590	11590	11590	0
145	20240401	183600	542822200	11590	11590	11590	11590	0
146	20240401	183500	542822200	11590	11590	11590	11590	0
147	20240401	183400	542822200	11590	11590	11590	11590	0
148	20240401	183300	542822200	11590	11590	11590	11590	0
149	20240401	183200	542822200	11590	11590	11590	11590	0
150	20240401	183100	542822200	11590	11590	11590	11590	0
151	20240401	183000	542822200	11590	11590	11590	11590	0
152	20240401	182900	542822200	11590	11590	11590	11590	523
153	20240401	182800	542822200	11590	11590	11590	11590	0
154	20240401	182700	542822200	11590	11590	11590	11590	0
155	20240401	182600	542822200	11590	11590	11590	11590	0
156	20240401	182500	542822200	11590	11590	11590	11590	0
157	20240401	182400	542822200	11590	11590	11590	11590	0
158	20240401	182300	542822200	11590	11590	11590	11590	0
159	20240401	182200	542822200	11590	11590	11590	11590	0
160	20240401	182100	542822200	11590	11590	11590	11590	0
161	20240401	182000	542822200	11590	11590	11590	11590	0
162	20240401	181900	542822200	11590	11590	11590	11590	0
163	20240401	181800	542822200	11590	11590	11590	11590	0
164	20240401	181700	542822200	11590	11590	11590	11590	0
165	20240401	181600	542822200	11590	11590	11590	11590	0
166	20240401	181500	542822200	11590	11590	11590	11590	0
167	20240401	181400	542822200	11590	11590	11590	11590	0
168	20240401	181300	542822200	11590	11590	11590	11590	0
169	20240401	181200	542822200	11590	11590	11590	11590	0
170	20240401	181100	542822200	11590	11590	11590	11590	0
171	20240401	181000	542822200	11590	11590	11590	11590	0
172	20240401	180900	542822200	11590	11590	11590	11590	0
173	20240401	180800	542822200	11590	11590	11590	11590	0
174	20240401	180700	542822200	11590	11590	11590	11590	0
175	20240401	180600	542822200	11590	11590	11590	11590	0
176	20240401	180500	542822200	11590	11590	11590	11590	0
177	20240401	180400	542822200	11590	11590	11590	11590	0
178	20240401	180300	542822200	11590	11590	11590	11590	0
179	20240401	180200	542822200	11590	11590	11590	11590	0
180	20240401	180100	542822200	11590	11590	11590	11590	0
181	20240401	180000	542822200	11590	11590	11590	11590	0
182	20240401	175900	542822200	11590	11590	11590	11590	523
183	20240401	175800	542822200	11590	11590	11590	11590	0
184	20240401	175700	542822200	11590	11590	11590	11590	0
185	20240401	175600	542822200	11590	11590	11590	11590	0
186	20240401	175500	542822200	11590	11590	11590	11590	0
187	20240401	175400	542822200	11590	11590	11590	11590	0
188	20240401	175300	542822200	11590	11590	11590	11590	0
189	20240401	175200	542822200	11590	11590	11590	11590	0
190	20240401	175100	542822200	11590	11590	11590	11590	0
191	20240401	175000	542822200	11590	11590	11590	11590	0
192	20240401	174900	542822200	11590	11590	11590	11590	0
193	20240401	174800	542822200	11590	11590	11590	11590	0
194	20240401	174700	542822200	11590	11590	11590	11590	0
195	20240401	174600	542822200	11590	11590	11590	11590	0
196	20240401	174500	542822200	11590	11590	11590	11590	0
197	20240401	174400	542822200	11590	11590	11590	11590	0
198	20240401	174300	542822200	11590	11590	11590	11590	0
199	20240401	174200	542822200	11590	11590	11590	11590	0
200	20240401	174100	542822200	11590	11590	11590	11590	0
201	20240401	174000	542822200	11590	11590	11590	11590	0
202	20240401	173900	542822200	11590	11590	11590	11590	0
203	20240401	173800	542822200	11590	11590	11590	11590	0
204	20240401	173700	542822200	11590	11590	11590	11590	0
205	20240401	173600	542822200	11590	11590	11590	11590	0
206	20240401	173500	542822200	11590	11590	11590	11590	0
207	20240401	173400	542822200	11590	11590	11590	11590	0
208	20240401	173300	542822200	11590	11590	11590	11590	0
209	20240401	173200	542822200	11590	11590	11590	11590	0
210	20240401	173100	542822200	11590	11590	11590	11590	0
211	20240401	173000	542822200	11590	11590	11590	11590	0
212	20240401	172900	542822200	11590	11590	11590	11590	523
213	20240401	172800	542822200	11590	11590	11590	11590	0
214	20240401	172700	542822200	11590	11590	11590	11590	0
215	20240401	172600	542822200	11590	11590	11590	11590	0
216	20240401	172500	542822200	11590	11590	11590	11590	0
217	20240401	172400	542822200	11590	11590	11590	11590	0
218	20240401	172300	542822200	11590	11590	11590	11590	0
219	20240401	172200	542822200	11590	11590	11590	11590	0
220	20240401	172100	542822200	11590	11590	11590	11590	0
221	20240401	172000	542822200	11590	11590	11590	11590	0
222	20240401	171900	542822200	11590	11590	11590	11590	0
223	20240401	171800	542822200	11590	11590	11590	11590	0
224	20240401	171700	542822200	11590	11590	11590	11590	0
225	20240401	171600	542822200	11590	11590	11590	11590	0
226	20240401	171500	542822200	11590	11590	11590	11590	0
227	20240401	171400	542822200	11590	11590	11590	11590	0
228	20240401	171300	542822200	11590	11590	11590	11590	0
229	20240401	171200	542822200	11590	11590	11590	11590	0
230	20240401	171100	542822200	11590	11590	11590	11590	0
231	20240401	171000	542822200	11590	11590	11590	11590	0
232	20240401	170900	542822200	11590	11590	11590	11590	0
233	20240401	170800	542822200	11590	11590	11590	11590	0
234	20240401	170700	542822200	11590	11590	11590	11590	0
235	20240401	170600	542822200	11590	11590	11590	11590	0
236	20240401	170500	542822200	11590	11590	11590	11590	0
237	20240401	170400	542822200	11590	11590	11590	11590	0
238	20240401	170300	542822200	11590	11590	11590	11590	0
239	20240401	170200	542822200	11590	11590	11590	11590	0
240	20240401	170100	542822200	11590	11590	11590	11590	0
241	20240401	170000	542822200	11590	11590	11590	11590	0
242	20240401	165900	542822200	11590	11590	11590	11590	523
243	20240401	165800	542822200	11590	11590	11590	11590	0
244	20240401	165700	542822200	11590	11590	11590	11590	0
245	20240401	165600	542822200	11590	11590	11590	11590	0
246	20240401	165500	542822200	11590	11590	11590	11590	0
247	20240401	165400	542822200	11590	11590	11590	11590	0
248	20240401	165300	542822200	11590	11590	11590	11590	0
249	20240401	165200	542822200	11590	11590	11590	11590	0
250	20240401	165100	542822200	11590	11590	11590	11590	0
251	20240401	165000	542822200	11590	11590	11590	11590	0
252	20240401	164900	542822200	11590	11590	11590	11590	0
253	20240401	164800	542822200	11590	11590	11590	11590	0
254	20240401	164700	542822200	11590	11590	11590	11590	0
255	20240401	164600	542822200	11590	11590	11590	11590	0
256	20240401	164500	542822200	11590	11590	11590	11590	0
257	20240401	164400	542822200	11590	11590	11590	11590	0
258	20240401	164300	542822200	11590	11590	11590	11590	0
259	20240401	164200	542822200	11590	11590	11590	11590	0
260	20240401	164100	542822200	11590	11590	11590	11590	0
261	20240401	164000	542822200	11590	11590	11590	11590	0
262	20240401	163900	542822200	11590	11590	11590	11590	0
263	20240401	163800	542822200	11590	11590	11590	11590	0
264	20240401	163700	542822200	11590	11590	11590	11590	0
265	20240401	163600	542822200	11590	11590	11590	11590	0
266	20240401	163500	542822200	11590	11590	11590	11590	0
267	20240401	163400	542822200	11590	11590	11590	11590	0
268	20240401	163300	542822200	11590	11590	11590	11590	0
269	20240401	163200	542822200	11590	11590	11590	11590	0
270	20240401	163100	542822200	11590	11590	11590	11590	0
271	20240401	163000	542822200	11590	11590	11590	11590	0
272	20240401	162900	542822200	11590	11590	11590	11590	523
273	20240401	162800	542822200	11590	11590	11590	11590	0
274	20240401	162700	542822200	11590	11590	11590	11590	0
275	20240401	162600	542822200	11590	11590	11590	11590	0
276	20240401	162500	542822200	11590	11590	11590	11590	0
277	20240401	162400	542822200	11590	11590	11590	11590	0
278	20240401	162300	542822200	11590	11590	11590	11590	0
279	20240401	162200	542822200	11590	11590	11590	11590	0
280	20240401	162100	542822200	11590	11590	11590	11590	0
281	20240401	162000	542822200	11590	11590	11590	11590	0
282	20240401	161900	542822200	11590	11590	11590	11590	0
283	20240401	161800	542822200	11590	11590	11590	11590	0
284	20240401	161700	542822200	11590	11590	11590	11590	0
285	20240401	161600	542822200	11590	11590	11590	11590	0
286	20240401	161500	542822200	11590	11590	11590	11590	0
287	20240401	161400	542822200	11590	11590	11590	11590	0
288	20240401	161300	542822200	11590	11590	11590	11590	0
289	20240401	161200	542822200	11590	11590	11590	11590	0
290	20240401	161100	542822200	11590	11590	11590	11590	0
291	20240401	161000	542822200	11590	11590	11590	11590	0
292	20240401	160900	542822200	11590	11590	11590	11590	0
293	20240401	160800	542822200	11590	11590	11590	11590	0
294	20240401	160700	542822200	11590	11590	11590	11590	0
295	20240401	160600	542822200	11590	11590	11590	11590	0
296	20240401	160500	542822200	11590	11590	11590	11590	0
297	20240401	160400	542822200	11590	11590	11590	11590	0
298	20240401	160300	542822200	11590	11590	11590	11590	0
299	20240401	160200	542822200	11590	11590	11590	11590	0
300	20240401	160100	542822200	11590	11590	11590	11590	0
301	20240401	160000	542822200	11590	11590	11590	11590	0
302	20240401	155900	542822200	11590	11590	11590	11590	523
303	20240401	155800	542822200	11590	11590	11590	11590	0
304	20240401	155700	542822200	11590	11590	11590	11590	0
305	20240401	155600	542822200	11590	11590	11590	11590	0
306	20240401	155500	542822200	11590	11590	11590	11590	0
307	20240401	155400	542822200	11590	11590	11590	11590	0
308	20240401	155300	542822200	11590	11590	11590	11590	0
309	20240401	155200	542822200	11590	11590	11590	11590	0
310	20240401	155100	542822200	11590	11590	11590	11590	0
311	20240401	155000	542822200	11590	11590	11590	11590	0
312	20240401	154900	542822200	11590	11590	11590	11590	0
313	20240401	154800	542822200	11590	11590	11590	11590	0
314	20240401	154700	542822200	11590	11590	11590	11590	0
315	20240401	154600	542822200	11590	11590	11590	11590	0
316	20240401	154500	542822200	11590	11590	11590	11590	0
317	20240401	154400	542822200	11590	11590	11590	11590	0
318	20240401	154300	542822200	11590	11590	11590	11590	0
319	20240401	154200	542822200	11590	11590	11590	11590	0
320	20240401	154100	542822200	11590	11590	11590	11590	0
321	20240401	154000	542822200	11590	11590	11590	11590	0
322	20240401	153900	542822200	11590	11590	11590	11590	0
323	20240401	153800	542822200	11590	11590	11590	11590	0
324	20240401	153700	542822200	11590	11590	11590	11590	0
325	20240401	153600	542822200	11590	11590	11590	11590	0
326	20240401	153500	542822200	11590	11590	11590	11590	0
327	20240401	153400	542822200	11590	11590	11590	11590	0
328	20240401	153300	542822200	11590	11590	11590	11590	0
329	20240401	153200	542822200	11590	11590	11590	11590	0
330	20240401	153100	542822200	11590	11590	11590	11590	0
331	20240401	153000	542822200	11590	11590	11590	11590	523
332	20240401	152900	536760630	11500	11500	11500	11500	0
333	20240401	152800	536760630	11500	11500	11500	11500	0
334	20240401	152700	536760630	11500	11500	11500	11500	0
335	20240401	152600	536760630	11500	11500	11500	11500	0
336	20240401	152500	536760630	11500	11500	11500	11500	0
337	20240401	152400	536760630	11500	11500	11500	11500	0
338	20240401	152300	536760630	11500	11500	11500	11500	0
339	20240401	152200	536760630	11500	11500	11500	11500	0
340	20240401	152100	536760630	11500	11500	11500	11500	0
341	20240401	152000	536760630	11500	11500	11500	11500	0
342	20240401	151900	536760630	11500	11500	11500	11500	35
343	20240401	151800	536358130	11500	11500	11500	11500	30
344	20240401	151700	536013130	11500	11500	11500	11500	110
345	20240401	151600	534748130	11500	11500	11500	11500	0
346	20240401	151500	534748130	11500	11500	11500	11500	0
347	20240401	151400	534748130	11500	11500	11500	11500	400
348	20240401	151300	530148130	11500	11500	11500	11500	0
349	20240401	151200	530148130	11500	11500	11500	11500	0
350	20240401	151100	530148130	11500	11500	11500	11500	0
351	20240401	151000	530148130	11500	11500	11500	11500	0
352	20240401	150900	530148130	11500	11500	11500	11500	0
353	20240401	150800	530148130	11500	11500	11500	11500	298
354	20240401	150700	526721130	11590	11500	11590	11500	847
355	20240401	150600	516980450	11510	11510	11510	11510	281
356	20240401	150500	513746140	11510	11600	11600	11500	779
357	20240401	150400	504779710	11510	11600	11600	11510	770
358	20240401	150300	495910910	11540	11540	11600	11540	2556
359	20240401	150200	466402330	11530	11530	11530	11530	0
360	20240401	150100	466402330	11530	11530	11530	11530	6
361	20240401	150000	466333150	11540	11540	11540	11540	0
362	20240401	145900	466333150	11540	11540	11540	11540	1
363	20240401	145800	466321610	11510	11510	11510	11510	86
364	20240401	145700	465331750	11510	11510	11510	11510	0
365	20240401	145600	465331750	11510	11510	11510	11510	20
366	20240401	145500	465101550	11510	11510	11510	11510	0
367	20240401	145400	465101550	11510	11510	11510	11510	45
368	20240401	145300	464583600	11540	11540	11540	11540	0
369	20240401	145200	464583600	11540	11540	11540	11540	0
370	20240401	145100	464583600	11540	11540	11540	11540	0
371	20240401	145000	464583600	11540	11540	11540	11540	5
372	20240401	144900	464525900	11540	11540	11540	11540	0
373	20240401	144800	464525900	11540	11540	11540	11540	0
374	20240401	144700	464525900	11540	11540	11540	11540	0
375	20240401	144600	464525900	11540	11540	11540	11540	0
376	20240401	144500	464525900	11540	11520	11540	11520	400
377	20240401	144400	459912950	11510	11510	11510	11510	0
378	20240401	144300	459912950	11510	11510	11510	11510	63
379	20240401	144200	459187820	11510	11510	11510	11510	0
380	20240401	144100	459187820	11510	11510	11510	11510	1
381	20240401	144000	459176310	11510	11510	11510	11510	7
382	20240401	143900	459095740	11500	11500	11500	11500	40
383	20240401	143800	458635740	11510	11510	11510	11510	113
384	20240401	143700	457335110	11510	11510	11510	11510	0
385	20240401	143600	457335110	11510	11510	11510	11510	5
386	20240401	143500	457277560	11500	11500	11500	11500	0
387	20240401	143400	457277560	11500	11500	11500	11500	49
388	20240401	143300	456714060	11500	11490	11500	11470	87
389	20240401	143200	455715980	11500	11500	11500	11500	0
390	20240401	143100	455715980	11500	11500	11500	11500	0
391	20240401	143000	455715980	11500	11500	11500	11500	0
392	20240401	142900	455715980	11500	11500	11500	11500	0
393	20240401	142800	455715980	11500	11500	11500	11500	233
394	20240401	142700	453036480	11500	11500	11500	11500	0
395	20240401	142600	453036480	11500	11500	11500	11500	0
396	20240401	142500	453036480	11500	11500	11500	11500	0
397	20240401	142400	453036480	11500	11500	11500	11500	0
398	20240401	142300	453036480	11500	11500	11500	11500	0
399	20240401	142200	453036480	11500	11500	11500	11500	0
400	20240401	142100	453036480	11500	11500	11500	11500	0
401	20240401	142000	453036480	11500	11500	11500	11500	0
402	20240401	141900	453036480	11500	11500	11500	11500	0
403	20240401	141800	453036480	11500	11500	11500	11500	0
404	20240401	141700	453036480	11500	11500	11500	11500	3
405	20240401	141600	453001980	11520	11520	11520	11520	0
406	20240401	141500	453001980	11520	11520	11520	11520	0
407	20240401	141400	453001980	11520	11520	11520	11520	0
408	20240401	141300	453001980	11520	11520	11520	11520	0
409	20240401	141200	453001980	11520	11520	11520	11520	0
410	20240401	141100	453001980	11520	11500	11520	11500	2
411	20240401	141000	452978960	11480	11480	11480	11480	0
412	20240401	140900	452978960	11480	11480	11480	11480	0
413	20240401	140800	452978960	11480	11480	11480	11480	0
414	20240401	140700	452978960	11480	11480	11480	11480	0
415	20240401	140600	452978960	11480	11480	11480	11480	2
416	20240401	140500	452956000	11480	11480	11480	11480	91
417	20240401	140400	451911320	11400	11500	11500	11400	900
418	20240401	140300	441634340	11490	11490	11490	11490	1
419	20240401	140200	441622850	11530	11530	11530	11530	0
420	20240401	140100	441622850	11530	11470	11530	11470	88
421	20240401	140000	440608830	11470	11470	11470	11470	0
422	20240401	135900	440608830	11470	11470	11470	11470	0
423	20240401	135800	440608830	11470	11470	11470	11470	1
424	20240401	135700	440597360	11460	11520	11520	11410	1091
425	20240401	135600	428102510	11500	11500	11500	11500	0
426	20240401	135500	428102510	11500	11500	11500	11500	0
427	20240401	135400	428102510	11500	11500	11500	11500	0
428	20240401	135300	428102510	11500	11540	11540	11500	1287
429	20240401	135200	413284990	11530	11530	11530	11530	0
430	20240401	135100	413284990	11530	11530	11530	11530	2
431	20240401	135000	413261930	11530	11530	11530	11530	165
432	20240401	134900	411359480	11530	11530	11530	11530	0
433	20240401	134800	411359480	11530	11530	11530	11530	0
434	20240401	134700	411359480	11530	11530	11530	11530	0
435	20240401	134600	411359480	11530	11530	11530	11530	40
436	20240401	134500	410898280	11550	11550	11550	11550	0
437	20240401	134400	410898280	11550	11550	11550	11550	0
438	20240401	134300	410898280	11550	11550	11550	11550	0
439	20240401	134200	410898280	11550	11550	11550	11550	0
440	20240401	134100	410898280	11550	11550	11550	11550	68
441	20240401	134000	410112880	11550	11550	11550	11550	3
442	20240401	133900	410078230	11550	11550	11550	11550	0
443	20240401	133800	410078230	11550	11550	11550	11550	86
444	20240401	133700	409084930	11550	11550	11550	11550	0
445	20240401	133600	409084930	11550	11530	11550	11530	47
446	20240401	133500	408542980	11530	11530	11530	11530	0
447	20240401	133400	408542980	11530	11530	11530	11530	100
448	20240401	133300	407389980	11530	11530	11530	11530	100
449	20240401	133200	406236980	11550	11550	11550	11550	0
450	20240401	133100	406236980	11550	11550	11550	11550	2
451	20240401	133000	406213880	11550	11550	11550	11550	0
452	20240401	132900	406213880	11550	11550	11550	11550	0
453	20240401	132800	406213880	11550	11550	11550	11550	0
454	20240401	132700	406213880	11550	11550	11550	11550	0
455	20240401	132600	406213880	11550	11550	11550	11550	0
456	20240401	132500	406213880	11550	11550	11550	11550	0
457	20240401	132400	406213880	11550	11550	11550	11550	0
458	20240401	132300	406213880	11550	11550	11550	11550	0
459	20240401	132200	406213880	11550	11550	11550	11550	0
460	20240401	132100	406213880	11550	11550	11550	11550	0
461	20240401	132000	406213880	11550	11550	11550	11550	0
462	20240401	131900	406213880	11550	11550	11550	11550	0
463	20240401	131800	406213880	11550	11550	11550	11550	0
464	20240401	131700	406213880	11550	11550	11550	11550	0
465	20240401	131600	406213880	11550	11550	11550	11550	0
466	20240401	131500	406213880	11550	11550	11550	11550	0
467	20240401	131400	406213880	11550	11550	11550	11550	0
468	20240401	131300	406213880	11550	11540	11550	11540	79
469	20240401	131200	405302200	11540	11540	11540	11540	789
470	20240401	131100	396197140	11540	11540	11540	11540	0
471	20240401	131000	396197140	11540	11540	11540	11540	200
472	20240401	130900	393889140	11540	11540	11540	11540	24
473	20240401	130800	393612180	11530	11530	11530	11530	0
474	20240401	130700	393612180	11530	11530	11530	11530	0
475	20240401	130600	393612180	11530	11530	11530	11530	85
476	20240401	130500	392632130	11530	11530	11530	11530	0
477	20240401	130400	392632130	11530	11530	11530	11530	0
478	20240401	130300	392632130	11530	11530	11530	11530	208
479	20240401	130200	390233890	11530	11530	11530	11530	347
480	20240401	130100	386232980	11510	11510	11510	11510	0
481	20240401	130000	386232980	11510	11510	11510	11510	0
482	20240401	125900	386232980	11510	11510	11510	11510	0
483	20240401	125800	386232980	11510	11510	11510	11510	5
484	20240401	125700	386175430	11510	11510	11510	11510	0
485	20240401	125600	386175430	11510	11510	11510	11510	0
486	20240401	125500	386175430	11510	11510	11510	11510	0
487	20240401	125400	386175430	11510	11510	11510	11510	0
488	20240401	125300	386175430	11510	11510	11510	11510	0
489	20240401	125200	386175430	11510	11510	11510	11510	5
490	20240401	125100	386117880	11510	11510	11510	11510	55
491	20240401	125000	385484830	11510	11510	11510	11510	5
492	20240401	124900	385427280	11530	11530	11530	11530	3
493	20240401	124800	385392690	11510	11510	11510	11510	0
494	20240401	124700	385392690	11510	11510	11510	11510	0
495	20240401	124600	385392690	11510	11510	11510	11510	0
496	20240401	124500	385392690	11510	11510	11510	11510	30
497	20240401	124400	385047390	11540	11540	11540	11540	0
498	20240401	124300	385047390	11540	11540	11540	11540	1
499	20240401	124200	385035850	11540	11540	11540	11540	1
500	20240401	124100	385024310	11520	11520	11520	11520	2
501	20240401	124000	385001270	11520	11520	11520	11520	22
502	20240401	123900	384747830	11520	11520	11520	11520	0
503	20240401	123800	384747830	11520	11520	11520	11520	0
504	20240401	123700	384747830	11520	11520	11520	11520	26
505	20240401	123600	384448310	11520	11540	11540	11520	613
506	20240401	123500	377385040	11540	11540	11540	11540	0
507	20240401	123400	377385040	11540	11540	11540	11540	5
508	20240401	123300	377327340	11530	11530	11530	11530	0
509	20240401	123200	377327340	11530	11530	11530	11530	215
510	20240401	123100	374848390	11530	11530	11530	11530	0
511	20240401	123000	374848390	11530	11530	11530	11530	0
512	20240401	122900	374848390	11530	11530	11530	11530	0
513	20240401	122800	374848390	11530	11530	11530	11530	0
514	20240401	122700	374848390	11530	11530	11530	11530	0
515	20240401	122600	374848390	11530	11520	11530	11520	68
516	20240401	122500	374064470	11530	11530	11530	11530	20
517	20240401	122400	373833870	11530	11530	11530	11530	0
518	20240401	122300	373833870	11530	11530	11530	11530	0
519	20240401	122200	373833870	11530	11530	11530	11530	0
520	20240401	122100	373833870	11530	11530	11530	11530	0
521	20240401	122000	373833870	11530	11530	11530	11530	0
522	20240401	121900	373833870	11530	11530	11530	11530	0
523	20240401	121800	373833870	11530	11530	11530	11530	0
524	20240401	121700	373833870	11530	11530	11530	11530	10
525	20240401	121600	373718570	11530	11530	11530	11530	0
526	20240401	121500	373718570	11530	11530	11530	11530	0
527	20240401	121400	373718570	11530	11530	11530	11530	0
528	20240401	121300	373718570	11530	11530	11530	11530	0
529	20240401	121200	373718570	11530	11530	11530	11530	0
530	20240401	121100	373718570	11530	11530	11530	11530	1
531	20240401	121000	373707040	11490	11490	11490	11490	0
532	20240401	120900	373707040	11490	11490	11490	11490	0
533	20240401	120800	373707040	11490	11490	11490	11490	0
534	20240401	120700	373707040	11490	11490	11490	11490	0
535	20240401	120600	373707040	11490	11490	11490	11490	0
536	20240401	120500	373707040	11490	11490	11490	11490	10
537	20240401	120400	373592140	11490	11490	11490	11490	0
538	20240401	120300	373592140	11490	11490	11490	11490	13
539	20240401	120200	373442770	11490	11490	11490	11490	10
540	20240401	120100	373327870	11490	11490	11490	11490	0
541	20240401	120000	373327870	11490	11490	11490	11490	10
542	20240401	115900	373212970	11530	11530	11530	11530	0
543	20240401	115800	373212970	11530	11530	11530	11530	0
544	20240401	115700	373212970	11530	11530	11530	11530	0
545	20240401	115600	373212970	11530	11530	11530	11530	0
546	20240401	115500	373212970	11530	11530	11530	11530	0
547	20240401	115400	373212970	11530	11530	11530	11530	0
548	20240401	115300	373212970	11530	11530	11530	11530	0
549	20240401	115200	373212970	11530	11530	11530	11530	0
550	20240401	115100	373212970	11530	11530	11530	11530	0
551	20240401	115000	373212970	11530	11530	11530	11530	0
552	20240401	114900	373212970	11530	11530	11530	11530	0
553	20240401	114800	373212970	11530	11530	11530	11530	0
554	20240401	114700	373212970	11530	11530	11530	11530	0
555	20240401	114600	373212970	11530	11530	11530	11530	1
556	20240401	114500	373201440	11490	11490	11490	11490	84
557	20240401	114400	372236280	11490	11490	11490	11490	0
558	20240401	114300	372236280	11490	11490	11490	11490	0
559	20240401	114200	372236280	11490	11490	11490	11490	0
560	20240401	114100	372236280	11490	11490	11490	11490	0
561	20240401	114000	372236280	11490	11490	11490	11490	0
562	20240401	113900	372236280	11490	11490	11490	11490	0
563	20240401	113800	372236280	11490	11490	11490	11490	0
564	20240401	113700	372236280	11490	11490	11490	11490	0
565	20240401	113600	372236280	11490	11490	11490	11490	85
566	20240401	113500	371259630	11490	11490	11490	11490	0
567	20240401	113400	371259630	11490	11490	11490	11490	0
568	20240401	113300	371259630	11490	11500	11500	11490	38
569	20240401	113200	370822850	11490	11490	11490	11490	0
570	20240401	113100	370822850	11490	11490	11490	11490	0
571	20240401	113000	370822850	11490	11490	11490	11490	0
572	20240401	112900	370822850	11490	11490	11490	11490	0
573	20240401	112800	370822850	11490	11500	11500	11490	50
574	20240401	112700	370248260	11500	11500	11500	11500	300
575	20240401	112600	366798260	11500	11500	11500	11500	0
576	20240401	112500	366798260	11500	11500	11500	11500	0
577	20240401	112400	366798260	11500	11500	11500	11500	0
578	20240401	112300	366798260	11500	11500	11500	11500	0
579	20240401	112200	366798260	11500	11500	11500	11500	0
580	20240401	112100	366798260	11500	11500	11500	11500	40
581	20240401	112000	366338260	11500	11500	11500	11500	0
582	20240401	111900	366338260	11500	11500	11500	11500	0
583	20240401	111800	366338260	11500	11500	11500	11500	0
584	20240401	111700	366338260	11500	11500	11500	11500	1
585	20240401	111600	366326760	11500	11510	11530	11500	44
586	20240401	111500	365820300	11510	11530	11530	11510	6
587	20240401	111400	365751140	11530	11530	11530	11530	26
588	20240401	111300	365451360	11530	11530	11530	11530	1
589	20240401	111200	365439830	11530	11530	11530	11530	0
590	20240401	111100	365439830	11530	11500	11530	11500	42
591	20240401	111000	364955600	11500	11500	11500	11500	0
592	20240401	110900	364955600	11500	11510	11510	11500	228
593	20240401	110800	362333310	11500	11500	11500	11500	0
594	20240401	110700	362333310	11500	11500	11500	11500	0
595	20240401	110600	362333310	11500	11500	11500	11500	0
596	20240401	110500	362333310	11500	11510	11510	11500	70
597	20240401	110400	361527730	11530	11530	11530	11530	35
598	20240401	110300	361124180	11540	11540	11540	11540	80
599	20240401	110200	360200980	11530	11530	11530	11530	3
600	20240401	110100	360166390	11530	11530	11530	11530	0
601	20240401	110000	360166390	11530	11530	11530	11530	5
602	20240401	105900	360108740	11530	11530	11530	11530	0
603	20240401	105800	360108740	11530	11530	11530	11530	1
604	20240401	105700	360097210	11540	11540	11540	11540	0
605	20240401	105600	360097210	11540	11540	11540	11540	0
606	20240401	105500	360097210	11540	11540	11540	11540	0
607	20240401	105400	360097210	11540	11530	11540	11530	10
608	20240401	105300	359981890	11510	11510	11510	11510	21
609	20240401	105200	359740180	11500	11500	11500	11500	0
610	20240401	105100	359740180	11500	11500	11500	11500	0
611	20240401	105000	359740180	11500	11500	11500	11500	0
612	20240401	104900	359740180	11500	11500	11500	11500	0
613	20240401	104800	359740180	11500	11500	11500	11500	50
614	20240401	104700	359165180	11500	11500	11500	11500	0
615	20240401	104600	359165180	11500	11500	11500	11500	0
616	20240401	104500	359165180	11500	11500	11500	11500	0
617	20240401	104400	359165180	11500	11500	11500	11500	0
618	20240401	104300	359165180	11500	11530	11530	11500	46
619	20240401	104200	358634920	11530	11500	11530	11500	2124
620	20240401	104100	334205140	11500	11500	11500	11500	0
621	20240401	104000	334205140	11500	11500	11500	11500	0
622	20240401	103900	334205140	11500	11500	11500	11500	0
623	20240401	103800	334205140	11500	11500	11500	11500	50
624	20240401	103700	333630140	11500	11500	11500	11500	100
625	20240401	103600	332480140	11500	11500	11500	11500	0
626	20240401	103500	332480140	11500	11500	11500	11500	0
627	20240401	103400	332480140	11500	11500	11500	11500	0
628	20240401	103300	332480140	11500	11500	11500	11500	15
629	20240401	103200	332307640	11500	11500	11500	11500	255
630	20240401	103100	329375140	11500	11510	11510	11500	304
631	20240401	103000	325876270	11530	11530	11530	11530	0
632	20240401	102900	325876270	11530	11530	11530	11530	0
633	20240401	102800	325876270	11530	11540	11540	11530	96
634	20240401	102700	324769090	11560	11560	11560	11560	0
635	20240401	102600	324769090	11560	11560	11560	11560	0
636	20240401	102500	324769090	11560	11560	11560	11560	0
637	20240401	102400	324769090	11560	11560	11560	11560	0
638	20240401	102300	324769090	11560	11570	11570	11560	508
639	20240401	102200	318891560	11570	11590	11590	11570	504
640	20240401	102100	313060220	11590	11600	11600	11590	119
641	20240401	102000	311679830	11590	11570	11590	11570	90
642	20240401	101900	310637930	11570	11580	11590	11570	747
643	20240401	101800	301991270	11590	11590	11590	11590	236
644	20240401	101700	299256030	11590	11590	11590	11590	51
645	20240401	101600	298664940	11620	11620	11620	11580	86
646	20240401	101500	297666300	11620	11540	11650	11530	3289
647	20240401	101400	259537560	11530	11520	11530	11520	179
648	20240401	101300	257473780	11520	11520	11520	11520	150
649	20240401	101200	255745780	11510	11520	11530	11510	233
650	20240401	101100	253061660	11510	11510	11520	11510	204
651	20240401	101000	250713580	11500	11450	11510	11450	219
652	20240401	100900	248194490	11450	11490	11490	11450	500
653	20240401	100800	242465070	11490	11490	11490	11490	2
654	20240401	100700	242442090	11510	11510	11510	11510	0
655	20240401	100600	242442090	11510	11510	11510	11510	0
656	20240401	100500	242442090	11510	11500	11510	11490	214
657	20240401	100400	239980810	11510	11510	11510	11510	40
658	20240401	100300	239520410	11510	11510	11510	11510	0
659	20240401	100200	239520410	11510	11510	11510	11510	5
660	20240401	100100	239462860	11510	11510	11510	11510	5
661	20240401	100000	239405310	11510	11520	11520	11510	113
662	20240401	095900	238104230	11520	11530	11530	11520	1200
663	20240401	095800	224280180	11550	11560	11560	11550	30
664	20240401	095700	223933480	11570	11570	11580	11570	14
665	20240401	095600	223771380	11570	11570	11570	11570	20
666	20240401	095500	223539980	11580	11580	11580	11580	19
667	20240401	095400	223319960	11580	11560	11590	11560	636
668	20240401	095300	215951980	11560	11550	11560	11550	237
669	20240401	095200	213213260	11550	11550	11550	11550	110
670	20240401	095100	211942760	11560	11560	11560	11560	0
671	20240401	095000	211942760	11560	11550	11560	11520	35
672	20240401	094900	211538720	11550	11550	11550	11550	26
673	20240401	094800	211238420	11550	11540	11550	11540	56
674	20240401	094700	210591720	11550	11550	11550	11550	0
675	20240401	094600	210591720	11550	11560	11560	11550	18
676	20240401	094500	210383740	11580	11580	11580	11570	75
677	20240401	094400	209515390	11580	11590	11590	11580	39
678	20240401	094300	209063580	11550	11600	11600	11550	1527
679	20240401	094200	191358180	11600	11510	11600	11510	6041
680	20240401	094100	121623370	11510	11520	11520	11510	355
681	20240401	094000	117536820	11520	11480	11520	11480	594
682	20240401	093900	110698110	11480	11480	11480	11480	117
683	20240401	093800	109354950	11480	11480	11480	11480	10
684	20240401	093700	109240150	11490	11490	11490	11490	0
685	20240401	093600	109240150	11490	11490	11490	11490	0
686	20240401	093500	109240150	11490	11490	11490	11490	0
687	20240401	093400	109240150	11490	11490	11490	11490	0
688	20240401	093300	109240150	11490	11500	11500	11490	132
689	20240401	093200	107723460	11480	11480	11480	11480	0
690	20240401	093100	107723460	11480	11480	11480	11480	1
691	20240401	093000	107711980	11520	11420	11520	11420	142
692	20240401	092900	106087550	11450	11490	11490	11450	79
693	20240401	092800	105180080	11500	11510	11510	11500	258
694	20240401	092700	102211630	11510	11530	11530	11510	223
695	20240401	092600	99642680	11570	11540	11570	11540	1126
696	20240401	092500	86645570	11540	11520	11550	11520	1664
697	20240401	092400	67446680	11520	11500	11520	11500	63
698	20240401	092300	66720960	11500	11520	11530	11500	217
699	20240401	092200	64221400	11520	11450	11520	11410	596
700	20240401	092100	57372630	11450	11480	11480	11440	127
701	20240401	092000	55918600	11480	11440	11500	11440	398
702	20240401	091900	51344150	11440	11470	11500	11440	192
703	20240401	091800	49141290	11470	11400	11480	11400	494
704	20240401	091700	43476950	11390	11440	11470	11350	218
705	20240401	091600	40998150	11480	11490	11490	11440	180
706	20240401	091500	38930490	11490	11320	11490	11320	662
707	20240401	091400	31381700	11320	11320	11320	11320	65
708	20240401	091300	30645900	11350	11350	11350	11350	0
709	20240401	091200	30645900	11350	11350	11350	11350	0
710	20240401	091100	30645900	11350	11350	11350	11350	14
711	20240401	091000	30487000	11350	11330	11350	11330	409
712	20240401	090900	25850310	11340	11320	11340	11320	368
713	20240401	090800	21679390	11330	11330	11330	11330	0
714	20240401	090700	21679390	11330	11270	11330	11270	46
715	20240401	090600	21160510	11280	11280	11280	11280	0
716	20240401	090500	21160510	11280	11270	11280	11270	6
717	20240401	090400	21092880	11190	11190	11190	11190	0
718	20240401	090300	21092880	11190	11190	11190	11190	26
719	20240401	090200	20801940	11280	11280	11280	11280	0
720	20240401	090100	20801940	11280	11240	11280	11140	1253
721	20240401	090000	6797160	11240	11240	11240	11240	399