KissMeData/057030/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	192500	274900465	4080	4080	4080	4080	886
3	20240401	192400	274900465	4080	4080	4080	4080	0
4	20240401	192300	274900465	4080	4080	4080	4080	0
5	20240401	192200	274900465	4080	4080	4080	4080	0
6	20240401	192100	274900465	4080	4080	4080	4080	0
7	20240401	192000	274900465	4080	4080	4080	4080	0
8	20240401	191900	274900465	4080	4080	4080	4080	0
9	20240401	191800	274900465	4080	4080	4080	4080	0
10	20240401	191700	274900465	4080	4080	4080	4080	0
11	20240401	191600	274900465	4080	4080	4080	4080	0
12	20240401	191500	274900465	4080	4080	4080	4080	0
13	20240401	191400	274900465	4080	4080	4080	4080	0
14	20240401	191300	274900465	4080	4080	4080	4080	0
15	20240401	191200	274900465	4080	4080	4080	4080	0
16	20240401	191100	274900465	4080	4080	4080	4080	0
17	20240401	191000	274900465	4080	4080	4080	4080	0
18	20240401	190900	274900465	4080	4080	4080	4080	0
19	20240401	190800	274900465	4080	4080	4080	4080	0
20	20240401	190700	274900465	4080	4080	4080	4080	0
21	20240401	190600	274900465	4080	4080	4080	4080	0
22	20240401	190500	274900465	4080	4080	4080	4080	0
23	20240401	190400	274900465	4080	4080	4080	4080	0
24	20240401	190300	274900465	4080	4080	4080	4080	0
25	20240401	190200	274900465	4080	4080	4080	4080	0
26	20240401	190100	274900465	4080	4080	4080	4080	0
27	20240401	190000	274900465	4080	4080	4080	4080	0
28	20240401	185900	274900465	4080	4080	4080	4080	0
29	20240401	185800	274900465	4080	4080	4080	4080	0
30	20240401	185700	274900465	4080	4080	4080	4080	0
31	20240401	185600	274900465	4080	4080	4080	4080	0
32	20240401	185500	274900465	4080	4080	4080	4080	886
33	20240401	185400	274900465	4080	4080	4080	4080	0
34	20240401	185300	274900465	4080	4080	4080	4080	0
35	20240401	185200	274900465	4080	4080	4080	4080	0
36	20240401	185100	274900465	4080	4080	4080	4080	0
37	20240401	185000	274900465	4080	4080	4080	4080	0
38	20240401	184900	274900465	4080	4080	4080	4080	0
39	20240401	184800	274900465	4080	4080	4080	4080	0
40	20240401	184700	274900465	4080	4080	4080	4080	0
41	20240401	184600	274900465	4080	4080	4080	4080	0
42	20240401	184500	274900465	4080	4080	4080	4080	0
43	20240401	184400	274900465	4080	4080	4080	4080	0
44	20240401	184300	274900465	4080	4080	4080	4080	0
45	20240401	184200	274900465	4080	4080	4080	4080	0
46	20240401	184100	274900465	4080	4080	4080	4080	0
47	20240401	184000	274900465	4080	4080	4080	4080	0
48	20240401	183900	274900465	4080	4080	4080	4080	0
49	20240401	183800	274900465	4080	4080	4080	4080	0
50	20240401	183700	274900465	4080	4080	4080	4080	0
51	20240401	183600	274900465	4080	4080	4080	4080	0
52	20240401	183500	274900465	4080	4080	4080	4080	0
53	20240401	183400	274900465	4080	4080	4080	4080	0
54	20240401	183300	274900465	4080	4080	4080	4080	0
55	20240401	183200	274900465	4080	4080	4080	4080	0
56	20240401	183100	274900465	4080	4080	4080	4080	0
57	20240401	183000	274900465	4080	4080	4080	4080	0
58	20240401	182900	274900465	4080	4080	4080	4080	0
59	20240401	182800	274900465	4080	4080	4080	4080	0
60	20240401	182700	274900465	4080	4080	4080	4080	0
61	20240401	182600	274900465	4080	4080	4080	4080	0
62	20240401	182500	274900465	4080	4080	4080	4080	886
63	20240401	182400	274900465	4080	4080	4080	4080	0
64	20240401	182300	274900465	4080	4080	4080	4080	0
65	20240401	182200	274900465	4080	4080	4080	4080	0
66	20240401	182100	274900465	4080	4080	4080	4080	0
67	20240401	182000	274900465	4080	4080	4080	4080	0
68	20240401	181900	274900465	4080	4080	4080	4080	0
69	20240401	181800	274900465	4080	4080	4080	4080	0
70	20240401	181700	274900465	4080	4080	4080	4080	0
71	20240401	181600	274900465	4080	4080	4080	4080	0
72	20240401	181500	274900465	4080	4080	4080	4080	0
73	20240401	181400	274900465	4080	4080	4080	4080	0
74	20240401	181300	274900465	4080	4080	4080	4080	0
75	20240401	181200	274900465	4080	4080	4080	4080	0
76	20240401	181100	274900465	4080	4080	4080	4080	0
77	20240401	181000	274900465	4080	4080	4080	4080	0
78	20240401	180900	274900465	4080	4080	4080	4080	0
79	20240401	180800	274900465	4080	4080	4080	4080	0
80	20240401	180700	274900465	4080	4080	4080	4080	0
81	20240401	180600	274900465	4080	4080	4080	4080	0
82	20240401	180500	274900465	4080	4080	4080	4080	0
83	20240401	180400	274900465	4080	4080	4080	4080	0
84	20240401	180300	274900465	4080	4080	4080	4080	0
85	20240401	180200	274900465	4080	4080	4080	4080	0
86	20240401	180100	274900465	4080	4080	4080	4080	0
87	20240401	180000	274900465	4080	4080	4080	4080	0
88	20240401	175900	274900465	4080	4080	4080	4080	0
89	20240401	175800	274900465	4080	4080	4080	4080	0
90	20240401	175700	274900465	4080	4080	4080	4080	0
91	20240401	175600	274900465	4080	4080	4080	4080	0
92	20240401	175500	274900465	4080	4080	4080	4080	886
93	20240401	175400	274900465	4080	4080	4080	4080	0
94	20240401	175300	274900465	4080	4080	4080	4080	0
95	20240401	175200	274900465	4080	4080	4080	4080	0
96	20240401	175100	274900465	4080	4080	4080	4080	0
97	20240401	175000	274900465	4080	4080	4080	4080	0
98	20240401	174900	274900465	4080	4080	4080	4080	0
99	20240401	174800	274900465	4080	4080	4080	4080	0
100	20240401	174700	274900465	4080	4080	4080	4080	0
101	20240401	174600	274900465	4080	4080	4080	4080	0
102	20240401	174500	274900465	4080	4080	4080	4080	0
103	20240401	174400	274900465	4080	4080	4080	4080	0
104	20240401	174300	274900465	4080	4080	4080	4080	0
105	20240401	174200	274900465	4080	4080	4080	4080	0
106	20240401	174100	274900465	4080	4080	4080	4080	0
107	20240401	174000	274900465	4080	4080	4080	4080	0
108	20240401	173900	274900465	4080	4080	4080	4080	0
109	20240401	173800	274900465	4080	4080	4080	4080	0
110	20240401	173700	274900465	4080	4080	4080	4080	0
111	20240401	173600	274900465	4080	4080	4080	4080	0
112	20240401	173500	274900465	4080	4080	4080	4080	0
113	20240401	173400	274900465	4080	4080	4080	4080	0
114	20240401	173300	274900465	4080	4080	4080	4080	0
115	20240401	173200	274900465	4080	4080	4080	4080	0
116	20240401	173100	274900465	4080	4080	4080	4080	0
117	20240401	173000	274900465	4080	4080	4080	4080	0
118	20240401	172900	274900465	4080	4080	4080	4080	0
119	20240401	172800	274900465	4080	4080	4080	4080	0
120	20240401	172700	274900465	4080	4080	4080	4080	0
121	20240401	172600	274900465	4080	4080	4080	4080	0
122	20240401	172500	274900465	4080	4080	4080	4080	886
123	20240401	172400	274900465	4080	4080	4080	4080	0
124	20240401	172300	274900465	4080	4080	4080	4080	0
125	20240401	172200	274900465	4080	4080	4080	4080	0
126	20240401	172100	274900465	4080	4080	4080	4080	0
127	20240401	172000	274900465	4080	4080	4080	4080	0
128	20240401	171900	274900465	4080	4080	4080	4080	0
129	20240401	171800	274900465	4080	4080	4080	4080	0
130	20240401	171700	274900465	4080	4080	4080	4080	0
131	20240401	171600	274900465	4080	4080	4080	4080	0
132	20240401	171500	274900465	4080	4080	4080	4080	0
133	20240401	171400	274900465	4080	4080	4080	4080	0
134	20240401	171300	274900465	4080	4080	4080	4080	0
135	20240401	171200	274900465	4080	4080	4080	4080	0
136	20240401	171100	274900465	4080	4080	4080	4080	0
137	20240401	171000	274900465	4080	4080	4080	4080	0
138	20240401	170900	274900465	4080	4080	4080	4080	0
139	20240401	170800	274900465	4080	4080	4080	4080	0
140	20240401	170700	274900465	4080	4080	4080	4080	0
141	20240401	170600	274900465	4080	4080	4080	4080	0
142	20240401	170500	274900465	4080	4080	4080	4080	0
143	20240401	170400	274900465	4080	4080	4080	4080	0
144	20240401	170300	274900465	4080	4080	4080	4080	0
145	20240401	170200	274900465	4080	4080	4080	4080	0
146	20240401	170100	274900465	4080	4080	4080	4080	0
147	20240401	170000	274900465	4080	4080	4080	4080	0
148	20240401	165900	274900465	4080	4080	4080	4080	0
149	20240401	165800	274900465	4080	4080	4080	4080	0
150	20240401	165700	274900465	4080	4080	4080	4080	0
151	20240401	165600	274900465	4080	4080	4080	4080	0
152	20240401	165500	274900465	4080	4080	4080	4080	886
153	20240401	165400	274900465	4080	4080	4080	4080	0
154	20240401	165300	274900465	4080	4080	4080	4080	0
155	20240401	165200	274900465	4080	4080	4080	4080	0
156	20240401	165100	274900465	4080	4080	4080	4080	0
157	20240401	165000	274900465	4080	4080	4080	4080	0
158	20240401	164900	274900465	4080	4080	4080	4080	0
159	20240401	164800	274900465	4080	4080	4080	4080	0
160	20240401	164700	274900465	4080	4080	4080	4080	0
161	20240401	164600	274900465	4080	4080	4080	4080	0
162	20240401	164500	274900465	4080	4080	4080	4080	0
163	20240401	164400	274900465	4080	4080	4080	4080	0
164	20240401	164300	274900465	4080	4080	4080	4080	0
165	20240401	164200	274900465	4080	4080	4080	4080	0
166	20240401	164100	274900465	4080	4080	4080	4080	0
167	20240401	164000	274900465	4080	4080	4080	4080	0
168	20240401	163900	274900465	4080	4080	4080	4080	0
169	20240401	163800	274900465	4080	4080	4080	4080	0
170	20240401	163700	274900465	4080	4080	4080	4080	0
171	20240401	163600	274900465	4080	4080	4080	4080	0
172	20240401	163500	274900465	4080	4080	4080	4080	0
173	20240401	163400	274900465	4080	4080	4080	4080	0
174	20240401	163300	274900465	4080	4080	4080	4080	0
175	20240401	163200	274900465	4080	4080	4080	4080	0
176	20240401	163100	274900465	4080	4080	4080	4080	0
177	20240401	163000	274900465	4080	4080	4080	4080	0
178	20240401	162900	274900465	4080	4080	4080	4080	0
179	20240401	162800	274900465	4080	4080	4080	4080	0
180	20240401	162700	274900465	4080	4080	4080	4080	0
181	20240401	162600	274900465	4080	4080	4080	4080	0
182	20240401	162500	274900465	4080	4080	4080	4080	886
183	20240401	162400	274900465	4080	4080	4080	4080	0
184	20240401	162300	274900465	4080	4080	4080	4080	0
185	20240401	162200	274900465	4080	4080	4080	4080	0
186	20240401	162100	274900465	4080	4080	4080	4080	0
187	20240401	162000	274900465	4080	4080	4080	4080	0
188	20240401	161900	274900465	4080	4080	4080	4080	0
189	20240401	161800	274900465	4080	4080	4080	4080	0
190	20240401	161700	274900465	4080	4080	4080	4080	0
191	20240401	161600	274900465	4080	4080	4080	4080	0
192	20240401	161500	274900465	4080	4080	4080	4080	0
193	20240401	161400	274900465	4080	4080	4080	4080	0
194	20240401	161300	274900465	4080	4080	4080	4080	0
195	20240401	161200	274900465	4080	4080	4080	4080	0
196	20240401	161100	274900465	4080	4080	4080	4080	0
197	20240401	161000	274900465	4080	4080	4080	4080	0
198	20240401	160900	274900465	4080	4080	4080	4080	0
199	20240401	160800	274900465	4080	4080	4080	4080	0
200	20240401	160700	274900465	4080	4080	4080	4080	0
201	20240401	160600	274900465	4080	4080	4080	4080	0
202	20240401	160500	274900465	4080	4080	4080	4080	0
203	20240401	160400	274900465	4080	4080	4080	4080	0
204	20240401	160300	274900465	4080	4080	4080	4080	0
205	20240401	160200	274900465	4080	4080	4080	4080	0
206	20240401	160100	274900465	4080	4080	4080	4080	0
207	20240401	160000	274900465	4080	4080	4080	4080	0
208	20240401	155900	274900465	4080	4080	4080	4080	0
209	20240401	155800	274900465	4080	4080	4080	4080	0
210	20240401	155700	274900465	4080	4080	4080	4080	0
211	20240401	155600	274900465	4080	4080	4080	4080	0
212	20240401	155500	274900465	4080	4080	4080	4080	886
213	20240401	155400	274900465	4080	4080	4080	4080	0
214	20240401	155300	274900465	4080	4080	4080	4080	0
215	20240401	155200	274900465	4080	4080	4080	4080	0
216	20240401	155100	274900465	4080	4080	4080	4080	0
217	20240401	155000	274900465	4080	4080	4080	4080	0
218	20240401	154900	274900465	4080	4080	4080	4080	0
219	20240401	154800	274900465	4080	4080	4080	4080	0
220	20240401	154700	274900465	4080	4080	4080	4080	0
221	20240401	154600	274900465	4080	4080	4080	4080	0
222	20240401	154500	274900465	4080	4080	4080	4080	0
223	20240401	154400	274900465	4080	4080	4080	4080	0
224	20240401	154300	274900465	4080	4080	4080	4080	0
225	20240401	154200	274900465	4080	4080	4080	4080	0
226	20240401	154100	274900465	4080	4080	4080	4080	0
227	20240401	154000	274900465	4080	4080	4080	4080	0
228	20240401	153900	274900465	4080	4080	4080	4080	0
229	20240401	153800	274900465	4080	4080	4080	4080	0
230	20240401	153700	274900465	4080	4080	4080	4080	0
231	20240401	153600	274900465	4080	4080	4080	4080	0
232	20240401	153500	274900465	4080	4080	4080	4080	0
233	20240401	153400	274900465	4080	4080	4080	4080	0
234	20240401	153300	274900465	4080	4080	4080	4080	0
235	20240401	153200	274900465	4080	4080	4080	4080	0
236	20240401	153100	274900465	4080	4080	4080	4080	0
237	20240401	153000	274900465	4080	4080	4080	4080	886
238	20240401	152900	271285585	4080	4080	4080	4080	0
239	20240401	152800	271285585	4080	4080	4080	4080	0
240	20240401	152700	271285585	4080	4080	4080	4080	0
241	20240401	152600	271285585	4080	4080	4080	4080	0
242	20240401	152500	271285585	4080	4080	4080	4080	0
243	20240401	152400	271285585	4080	4080	4080	4080	0
244	20240401	152300	271285585	4080	4080	4080	4080	0
245	20240401	152200	271285585	4080	4080	4080	4080	0
246	20240401	152100	271285585	4080	4080	4080	4080	0
247	20240401	152000	271285585	4080	4080	4080	4080	0
248	20240401	151900	271285585	4080	4085	4090	4080	282
249	20240401	151800	270133055	4090	4090	4090	4090	2
250	20240401	151700	270124875	4090	4080	4090	4080	290
251	20240401	151600	268938815	4090	4090	4090	4090	37
252	20240401	151500	268787485	4090	4090	4090	4090	13
253	20240401	151400	268734315	4090	4090	4090	4090	2
254	20240401	151300	268726135	4090	4090	4090	4090	505
255	20240401	151200	266660685	4090	4090	4090	4090	34
256	20240401	151100	266521625	4090	4090	4090	4090	3
257	20240401	151000	266509355	4085	4085	4085	4085	209
258	20240401	150900	265655590	4090	4090	4090	4090	2
259	20240401	150800	265647410	4095	4095	4095	4095	0
260	20240401	150700	265647410	4095	4095	4095	4095	0
261	20240401	150600	265647410	4095	4095	4095	4095	287
262	20240401	150500	264472145	4095	4095	4095	4095	27
263	20240401	150400	264361580	4090	4090	4090	4090	242
264	20240401	150300	263371800	4085	4085	4085	4080	321
265	20240401	150200	262060870	4085	4080	4085	4080	1260
266	20240401	150100	256919920	4080	4070	4080	4065	2464
267	20240401	150000	246891570	4080	4075	4080	4075	39
268	20240401	145900	246732625	4075	4075	4075	4075	625
269	20240401	145800	244185750	4075	4075	4075	4075	159
270	20240401	145700	243537825	4070	4070	4070	4070	91
271	20240401	145600	243167455	4075	4075	4075	4075	0
272	20240401	145500	243167455	4075	4075	4075	4075	1
273	20240401	145400	243163380	4070	4070	4070	4070	0
274	20240401	145300	243163380	4070	4070	4070	4070	0
275	20240401	145200	243163380	4070	4075	4075	4070	300
276	20240401	145100	241942350	4070	4070	4070	4070	0
277	20240401	145000	241942350	4070	4070	4070	4070	0
278	20240401	144900	241942350	4070	4070	4070	4070	100
279	20240401	144800	241535350	4080	4080	4080	4080	400
280	20240401	144700	239903350	4080	4080	4080	4080	0
281	20240401	144600	239903350	4080	4080	4080	4080	0
282	20240401	144500	239903350	4080	4080	4080	4080	0
283	20240401	144400	239903350	4080	4080	4080	4080	0
284	20240401	144300	239903350	4080	4080	4080	4080	15
285	20240401	144200	239842150	4080	4080	4080	4080	50
286	20240401	144100	239638150	4080	4080	4080	4080	50
287	20240401	144000	239434150	4080	4080	4080	4080	50
288	20240401	143900	239230150	4080	4080	4080	4080	0
289	20240401	143800	239230150	4080	4080	4080	4080	0
290	20240401	143700	239230150	4080	4080	4080	4080	0
291	20240401	143600	239230150	4080	4080	4080	4080	1404
292	20240401	143500	233501830	4080	4080	4080	4080	25
293	20240401	143400	233399830	4080	4080	4080	4080	0
294	20240401	143300	233399830	4080	4080	4080	4080	29
295	20240401	143200	233281510	4080	4080	4080	4080	10
296	20240401	143100	233240710	4080	4080	4080	4080	0
297	20240401	143000	233240710	4080	4080	4080	4080	41
298	20240401	142900	233073430	4085	4085	4085	4085	0
299	20240401	142800	233073430	4085	4085	4085	4085	300
300	20240401	142700	231847930	4085	4085	4085	4085	0
301	20240401	142600	231847930	4085	4085	4085	4085	400
302	20240401	142500	230213930	4085	4085	4085	4085	52
303	20240401	142400	230001510	4085	4085	4085	4085	20
304	20240401	142300	229919810	4085	4085	4085	4085	40
305	20240401	142200	229756410	4085	4085	4085	4085	60
306	20240401	142100	229511310	4085	4085	4085	4085	0
307	20240401	142000	229511310	4085	4080	4085	4080	236
308	20240401	141900	228547275	4090	4090	4090	4090	0
309	20240401	141800	228547275	4090	4090	4090	4090	50
310	20240401	141700	228342775	4090	4090	4090	4090	0
311	20240401	141600	228342775	4090	4090	4090	4090	0
312	20240401	141500	228342775	4090	4090	4090	4090	0
313	20240401	141400	228342775	4090	4090	4090	4090	0
314	20240401	141300	228342775	4090	4085	4090	4085	1585
315	20240401	141200	221862680	4080	4080	4080	4080	0
316	20240401	141100	221862680	4080	4080	4080	4080	0
317	20240401	141000	221862680	4080	4080	4080	4080	148
318	20240401	140900	221258840	4070	4070	4070	4070	300
319	20240401	140800	220037840	4080	4080	4080	4080	0
320	20240401	140700	220037840	4080	4080	4080	4080	0
321	20240401	140600	220037840	4080	4080	4080	4080	0
322	20240401	140500	220037840	4080	4080	4080	4080	0
323	20240401	140400	220037840	4080	4080	4080	4080	0
324	20240401	140300	220037840	4080	4080	4080	4080	0
325	20240401	140200	220037840	4080	4080	4080	4080	368
326	20240401	140100	218536400	4080	4080	4080	4080	122
327	20240401	140000	218038640	4085	4085	4085	4085	0
328	20240401	135900	218038640	4085	4085	4085	4085	0
329	20240401	135800	218038640	4085	4085	4085	4085	0
330	20240401	135700	218038640	4085	4085	4085	4085	0
331	20240401	135600	218038640	4085	4085	4085	4085	0
332	20240401	135500	218038640	4085	4085	4085	4085	0
333	20240401	135400	218038640	4085	4085	4085	4085	0
334	20240401	135300	218038640	4085	4085	4085	4085	0
335	20240401	135200	218038640	4085	4085	4085	4085	1
336	20240401	135100	218034555	4080	4080	4080	4080	300
337	20240401	135000	216810555	4080	4080	4080	4080	40
338	20240401	134900	216647355	4085	4085	4085	4085	0
339	20240401	134800	216647355	4085	4085	4085	4085	0
340	20240401	134700	216647355	4085	4085	4085	4085	100
341	20240401	134600	216238855	4070	4090	4090	4070	16
342	20240401	134500	216173565	4085	4085	4085	4085	0
343	20240401	134400	216173565	4085	4070	4085	4070	1012
344	20240401	134300	212043485	4065	4065	4065	4065	0
345	20240401	134200	212043485	4065	4065	4065	4065	3
346	20240401	134100	212031290	4060	4060	4060	4060	330
347	20240401	134000	210691490	4060	4060	4060	4060	1
348	20240401	133900	210687430	4060	4060	4060	4060	0
349	20240401	133800	210687430	4060	4060	4060	4060	0
350	20240401	133700	210687430	4060	4060	4060	4060	999
351	20240401	133600	206631490	4065	4060	4065	4060	426
352	20240401	133500	204901910	4040	4040	4040	4040	0
353	20240401	133400	204901910	4040	4040	4040	4040	50
354	20240401	133300	204699910	4030	4045	4060	4030	600
355	20240401	133200	202269640	4060	4060	4060	4060	0
356	20240401	133100	202269640	4060	4060	4060	4060	0
357	20240401	133000	202269640	4060	4060	4060	4060	0
358	20240401	132900	202269640	4060	4060	4060	4060	0
359	20240401	132800	202269640	4060	4060	4060	4060	0
360	20240401	132700	202269640	4060	4060	4060	4060	0
361	20240401	132600	202269640	4060	4060	4060	4060	0
362	20240401	132500	202269640	4060	4060	4060	4060	0
363	20240401	132400	202269640	4060	4060	4060	4060	1
364	20240401	132300	202265580	4045	4045	4045	4045	1
365	20240401	132200	202261535	4055	4055	4055	4055	0
366	20240401	132100	202261535	4055	4065	4065	4000	10312
367	20240401	132000	160717555	4075	4075	4075	4075	0
368	20240401	131900	160717555	4075	4075	4075	4075	0
369	20240401	131800	160717555	4075	4075	4075	4075	1
370	20240401	131700	160713480	4065	4065	4065	4065	255
371	20240401	131600	159676905	4065	4065	4065	4065	0
372	20240401	131500	159676905	4065	4065	4065	4065	1
373	20240401	131400	159672840	4065	4065	4065	4065	1
374	20240401	131300	159668775	4075	4070	4075	4070	200
375	20240401	131200	158854675	4065	4065	4065	4065	0
376	20240401	131100	158854675	4065	4065	4065	4065	206
377	20240401	131000	158017285	4065	4065	4065	4065	0
378	20240401	130900	158017285	4065	4065	4065	4065	0
379	20240401	130800	158017285	4065	4065	4065	4065	0
380	20240401	130700	158017285	4065	4065	4065	4065	0
381	20240401	130600	158017285	4065	4060	4065	4060	60
382	20240401	130500	157773645	4060	4060	4060	4060	0
383	20240401	130400	157773645	4060	4060	4060	4060	200
384	20240401	130300	156961645	4060	4060	4060	4060	100
385	20240401	130200	156555645	4060	4060	4060	4060	0
386	20240401	130100	156555645	4060	4060	4060	4060	153
387	20240401	130000	155934465	4060	4060	4060	4060	108
388	20240401	125900	155495985	4060	4060	4060	4060	142
389	20240401	125800	154919465	4060	4060	4060	4060	0
390	20240401	125700	154919465	4060	4060	4060	4060	1
391	20240401	125600	154915405	4060	4060	4060	4060	0
392	20240401	125500	154915405	4060	4060	4060	4060	0
393	20240401	125400	154915405	4060	4060	4060	4060	0
394	20240401	125300	154915405	4060	4060	4060	4060	0
395	20240401	125200	154915405	4060	4055	4060	4055	50
396	20240401	125100	154712555	4025	4025	4025	4025	0
397	20240401	125000	154712555	4025	4030	4030	4025	426
398	20240401	124900	152995900	4030	4030	4030	4030	0
399	20240401	124800	152995900	4030	4030	4030	4030	0
400	20240401	124700	152995900	4030	4030	4030	4030	0
401	20240401	124600	152995900	4030	4030	4030	4030	95
402	20240401	124500	152613050	4030	4030	4030	4030	150
403	20240401	124400	152008550	4030	4030	4030	4030	0
404	20240401	124300	152008550	4030	4030	4030	4030	9
405	20240401	124200	151972280	4030	4055	4060	4030	14
406	20240401	124100	151915725	4030	4045	4045	4030	1003
407	20240401	124000	147872075	4045	4045	4045	4045	0
408	20240401	123900	147872075	4045	4045	4045	4045	0
409	20240401	123800	147872075	4045	4045	4045	4045	9
410	20240401	123700	147835670	4045	4050	4050	4045	9
411	20240401	123600	147799230	4060	4060	4060	4060	0
412	20240401	123500	147799230	4060	4060	4060	4060	0
413	20240401	123400	147799230	4060	4060	4060	4060	23
414	20240401	123300	147705850	4060	4050	4060	4050	591
415	20240401	123200	145307040	4050	4050	4050	4050	0
416	20240401	123100	145307040	4050	4050	4050	4050	244
417	20240401	123000	144318840	4055	4055	4055	4055	0
418	20240401	122900	144318840	4055	4055	4055	4055	0
419	20240401	122800	144318840	4055	4055	4055	4055	0
420	20240401	122700	144318840	4055	4055	4055	4055	59
421	20240401	122600	144079595	4050	4050	4050	4050	4
422	20240401	122500	144063395	4045	4040	4045	4040	5
423	20240401	122400	144043180	4035	4035	4035	4035	0
424	20240401	122300	144043180	4035	4035	4035	4035	2
425	20240401	122200	144035110	4050	4050	4050	4050	0
426	20240401	122100	144035110	4050	4050	4050	4050	0
427	20240401	122000	144035110	4050	4050	4050	4050	140
428	20240401	121900	143468110	4050	4050	4050	4050	0
429	20240401	121800	143468110	4050	4050	4050	4050	10
430	20240401	121700	143427610	4050	4050	4050	4050	0
431	20240401	121600	143427610	4050	4050	4050	4050	0
432	20240401	121500	143427610	4050	4050	4050	4050	230
433	20240401	121400	142496110	4050	4050	4050	4050	0
434	20240401	121300	142496110	4050	4050	4050	4050	0
435	20240401	121200	142496110	4050	4050	4050	4050	1
436	20240401	121100	142492060	4025	4025	4025	4025	0
437	20240401	121000	142492060	4025	4025	4025	4025	0
438	20240401	120900	142492060	4025	4025	4025	4025	0
439	20240401	120800	142492060	4025	4045	4045	4025	488
440	20240401	120700	140523490	4050	4050	4050	4050	1
441	20240401	120600	140519440	4055	4055	4055	4055	36
442	20240401	120500	140373460	4060	4060	4060	4060	30
443	20240401	120400	140251660	4060	4060	4060	4060	30
444	20240401	120300	140129860	4060	4060	4060	4060	0
445	20240401	120200	140129860	4060	4060	4060	4060	4
446	20240401	120100	140113620	4060	4060	4060	4060	13
447	20240401	120000	140060840	4060	4060	4060	4060	0
448	20240401	115900	140060840	4060	4060	4060	4060	1
449	20240401	115800	140056780	4060	4060	4060	4060	14
450	20240401	115700	139999940	4060	4060	4060	4060	0
451	20240401	115600	139999940	4060	4060	4060	4060	0
452	20240401	115500	139999940	4060	4060	4060	4060	0
453	20240401	115400	139999940	4060	4060	4060	4060	246
454	20240401	115300	139001180	4040	4040	4040	4040	0
455	20240401	115200	139001180	4040	4040	4040	4040	0
456	20240401	115100	139001180	4040	4040	4040	4040	0
457	20240401	115000	139001180	4040	4040	4040	4040	0
458	20240401	114900	139001180	4040	4040	4040	4040	0
459	20240401	114800	139001180	4040	4040	4040	4040	0
460	20240401	114700	139001180	4040	4040	4040	4040	0
461	20240401	114600	139001180	4040	4040	4040	4040	0
462	20240401	114500	139001180	4040	4040	4040	4040	0
463	20240401	114400	139001180	4040	4040	4040	4040	10
464	20240401	114300	138960780	4040	4040	4040	4040	0
465	20240401	114200	138960780	4040	4040	4040	4040	57
466	20240401	114100	138730500	4040	4040	4040	4040	0
467	20240401	114000	138730500	4040	4040	4040	4040	3
468	20240401	113900	138718380	4040	4040	4040	4040	0
469	20240401	113800	138718380	4040	4040	4040	4040	0
470	20240401	113700	138718380	4040	4040	4040	4040	0
471	20240401	113600	138718380	4040	4040	4040	4040	0
472	20240401	113500	138718380	4040	4040	4040	4040	5
473	20240401	113400	138698180	4040	4040	4040	4040	242
474	20240401	113300	137720500	4040	4040	4040	4040	247
475	20240401	113200	136722620	4060	4060	4060	4060	0
476	20240401	113100	136722620	4060	4060	4060	4060	1
477	20240401	113000	136718560	4035	4050	4050	4035	3000
478	20240401	112900	124604005	4050	4055	4055	4050	36
479	20240401	112800	124458090	4055	4055	4055	4055	0
480	20240401	112700	124458090	4055	4055	4055	4055	5
481	20240401	112600	124437815	4055	4055	4055	4055	0
482	20240401	112500	124437815	4055	4055	4055	4055	0
483	20240401	112400	124437815	4055	4055	4055	4055	0
484	20240401	112300	124437815	4055	4055	4055	4055	1207
485	20240401	112200	119543430	4060	4060	4060	4060	0
486	20240401	112100	119543430	4060	4060	4060	4060	96
487	20240401	112000	119153670	4055	4060	4060	4055	292
488	20240401	111900	117969575	4060	4060	4060	4060	0
489	20240401	111800	117969575	4060	4060	4060	4060	200
490	20240401	111700	117157575	4060	4060	4060	4060	0
491	20240401	111600	117157575	4060	4060	4060	4060	0
492	20240401	111500	117157575	4060	4060	4060	4060	0
493	20240401	111400	117157575	4060	4060	4060	4060	1456
494	20240401	111300	111246215	4070	4070	4070	4070	20
495	20240401	111200	111164815	4075	4075	4075	4075	0
496	20240401	111100	111164815	4075	4075	4075	4075	0
497	20240401	111000	111164815	4075	4075	4075	4075	0
498	20240401	110900	111164815	4075	4075	4075	4075	2
499	20240401	110800	111156665	4070	4070	4070	4070	0
500	20240401	110700	111156665	4070	4065	4070	4065	66
501	20240401	110600	110888370	4065	4065	4065	4065	0
502	20240401	110500	110888370	4065	4065	4065	4065	0
503	20240401	110400	110888370	4065	4065	4065	4065	0
504	20240401	110300	110888370	4065	4065	4065	4065	6
505	20240401	110200	110863980	4065	4065	4065	4065	0
506	20240401	110100	110863980	4065	4065	4065	4065	0
507	20240401	110000	110863980	4065	4070	4070	4065	174
508	20240401	105900	110156335	4070	4075	4075	4070	151
509	20240401	105800	109541045	4075	4075	4075	4075	100
510	20240401	105700	109133545	4075	4075	4075	4075	409
511	20240401	105600	107466870	4080	4080	4080	4080	0
512	20240401	105500	107466870	4080	4080	4080	4080	50
513	20240401	105400	107262870	4080	4080	4080	4080	0
514	20240401	105300	107262870	4080	4080	4080	4080	0
515	20240401	105200	107262870	4080	4080	4080	4080	0
516	20240401	105100	107262870	4080	4080	4080	4080	0
517	20240401	105000	107262870	4080	4080	4080	4080	1
518	20240401	104900	107258790	4085	4085	4085	4085	0
519	20240401	104800	107258790	4085	4085	4085	4085	0
520	20240401	104700	107258790	4085	4065	4085	4065	233
521	20240401	104600	106311475	4085	4065	4085	4065	104
522	20240401	104500	105888650	4065	4075	4075	4065	248
523	20240401	104400	104880315	4075	4075	4075	4075	0
524	20240401	104300	104880315	4075	4075	4075	4075	5
525	20240401	104200	104859940	4080	4080	4085	4080	810
526	20240401	104100	101555115	4080	4070	4080	4070	223
527	20240401	104000	100646485	4065	4065	4065	4065	0
528	20240401	103900	100646485	4065	4065	4065	4065	0
529	20240401	103800	100646485	4065	4065	4065	4065	168
530	20240401	103700	99963565	4065	4065	4065	4065	32
531	20240401	103600	99833485	4065	4065	4065	4065	0
532	20240401	103500	99833485	4065	4065	4065	4065	100
533	20240401	103400	99426985	4070	4070	4070	4070	0
534	20240401	103300	99426985	4070	4070	4070	4070	0
535	20240401	103200	99426985	4070	4070	4070	4070	0
536	20240401	103100	99426985	4070	4070	4070	4070	24
537	20240401	103000	99329305	4070	4070	4070	4070	10
538	20240401	102900	99288605	4070	4070	4070	4070	58
539	20240401	102800	99052545	4070	4070	4070	4070	39
540	20240401	102700	98893815	4070	4070	4070	4070	5
541	20240401	102600	98873465	4075	4075	4075	4075	0
542	20240401	102500	98873465	4075	4075	4075	4075	824
543	20240401	102400	95515665	4075	4075	4075	4075	0
544	20240401	102300	95515665	4075	4075	4075	4075	0
545	20240401	102200	95515665	4075	4075	4075	4075	0
546	20240401	102100	95515665	4075	4075	4075	4075	1
547	20240401	102000	95511590	4080	4080	4080	4080	0
548	20240401	101900	95511590	4080	4080	4080	4080	0
549	20240401	101800	95511590	4080	4085	4085	4080	6
550	20240401	101700	95487095	4075	4075	4075	4075	300
551	20240401	101600	94264595	4075	4085	4085	4075	201
552	20240401	101500	93445510	4085	4085	4085	4085	2
553	20240401	101400	93437340	4095	4080	4095	4080	1299
554	20240401	101300	88132520	4080	4080	4080	4080	20
555	20240401	101200	88050920	4080	4080	4080	4080	0
556	20240401	101100	88050920	4080	4080	4080	4080	3
557	20240401	101000	88038680	4080	4070	4080	4070	2048
558	20240401	100900	79703310	4075	4080	4080	4075	35
559	20240401	100800	79560535	4080	4080	4080	4080	10
560	20240401	100700	79519735	4070	4070	4070	4070	468
561	20240401	100600	77614975	4070	4070	4075	4070	1447
562	20240401	100500	71722660	4070	4050	4070	4050	2897
563	20240401	100400	59966965	4050	4025	4050	4025	7
564	20240401	100300	59938765	4025	4025	4025	4025	4
565	20240401	100200	59922665	4045	4045	4045	4045	0
566	20240401	100100	59922665	4045	4025	4055	4025	303
567	20240401	100000	58701915	4020	4020	4020	4020	0
568	20240401	095900	58701915	4020	4045	4045	4020	122
569	20240401	095800	58208825	4055	4045	4055	4045	312
570	20240401	095700	56946690	4045	4045	4045	4045	5
571	20240401	095600	56926465	4045	4045	4045	4045	4
572	20240401	095500	56910285	4020	4025	4025	4020	780
573	20240401	095400	53770835	4045	4045	4045	4045	0
574	20240401	095300	53770835	4045	4030	4045	4030	819
575	20240401	095200	50461265	4035	4045	4045	4035	27
576	20240401	095100	50352185	4045	4045	4045	4045	0
577	20240401	095000	50352185	4045	4045	4045	4045	0
578	20240401	094900	50352185	4045	4045	4045	4045	1
579	20240401	094800	50348140	4045	4045	4045	4045	0
580	20240401	094700	50348140	4045	4045	4045	4045	1
581	20240401	094600	50344095	4040	4035	4040	4035	2
582	20240401	094500	50336020	4030	4030	4030	4030	0
583	20240401	094400	50336020	4030	4030	4030	4030	0
584	20240401	094300	50336020	4030	4030	4030	4030	2
585	20240401	094200	50327960	4030	4030	4030	4030	0
586	20240401	094100	50327960	4030	4030	4030	4030	5
587	20240401	094000	50307810	4055	4055	4055	4055	0
588	20240401	093900	50307810	4055	4035	4055	4035	4
589	20240401	093800	50291650	4030	4030	4030	4030	0
590	20240401	093700	50291650	4030	4035	4035	4030	230
591	20240401	093600	49364100	4035	4050	4055	4035	5154
592	20240401	093500	28565780	4040	4040	4040	4040	21
593	20240401	093400	28480940	4040	4050	4050	4040	64
594	20240401	093300	28222280	4045	4045	4045	4045	0
595	20240401	093200	28222280	4045	4045	4045	4045	0
596	20240401	093100	28222280	4045	4045	4045	4045	1
597	20240401	093000	28218235	4055	4055	4055	4055	1
598	20240401	092900	28214180	4050	4040	4050	4040	298
599	20240401	092800	27009550	4040	4040	4040	4040	0
600	20240401	092700	27009550	4040	4040	4040	4040	114
601	20240401	092600	26548990	4050	4050	4050	4050	34
602	20240401	092500	26411290	4055	4055	4055	4055	0
603	20240401	092400	26411290	4055	4055	4055	4055	38
604	20240401	092300	26257200	4055	4055	4055	4055	360
605	20240401	092200	24797400	4060	4060	4060	4060	0
606	20240401	092100	24797400	4060	4060	4060	4060	0
607	20240401	092000	24797400	4060	4050	4060	4050	66
608	20240401	091900	24529620	4060	4040	4060	4040	1112
609	20240401	091800	20025390	4045	4045	4045	4045	10
610	20240401	091700	19984940	4050	4040	4050	4040	122
611	20240401	091600	19491900	4040	4040	4040	4040	24
612	20240401	091500	19394940	4050	4035	4050	4035	283
613	20240401	091400	18251610	4030	4020	4030	4020	1179
614	20240401	091300	13504650	4030	4000	4030	3990	516
615	20240401	091200	11442200	4025	4025	4025	4025	11
616	20240401	091100	11397925	4020	4020	4020	4015	855
617	20240401	091000	7962325	4015	4010	4015	4010	230
618	20240401	090900	7039045	4010	4010	4010	4010	78
619	20240401	090800	6726265	4015	4015	4015	4015	0
620	20240401	090700	6726265	4015	4015	4015	4015	0
621	20240401	090600	6726265	4015	4005	4015	4005	128
622	20240401	090500	6212850	3985	3990	4005	3985	502
623	20240401	090400	4212065	4015	3990	4015	3990	80
624	20240401	090300	3891040	4030	3985	4030	3985	200
625	20240401	090200	3089965	3985	3985	3985	3985	17
626	20240401	090100	3022220	4000	4000	4000	4000	35
627	20240401	090000	2882220	3990	3985	3990	3985	723