KissMeData/173940/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	200600	53012905	4175	4175	4175	4175	1614
3	20240401	200500	53012905	4175	4175	4175	4175	0
4	20240401	200400	53012905	4175	4175	4175	4175	0
5	20240401	200300	53012905	4175	4175	4175	4175	0
6	20240401	200200	53012905	4175	4175	4175	4175	0
7	20240401	200100	53012905	4175	4175	4175	4175	0
8	20240401	200000	53012905	4175	4175	4175	4175	0
9	20240401	195900	53012905	4175	4175	4175	4175	0
10	20240401	195800	53012905	4175	4175	4175	4175	0
11	20240401	195700	53012905	4175	4175	4175	4175	0
12	20240401	195600	53012905	4175	4175	4175	4175	0
13	20240401	195500	53012905	4175	4175	4175	4175	0
14	20240401	195400	53012905	4175	4175	4175	4175	0
15	20240401	195300	53012905	4175	4175	4175	4175	0
16	20240401	195200	53012905	4175	4175	4175	4175	0
17	20240401	195100	53012905	4175	4175	4175	4175	0
18	20240401	195000	53012905	4175	4175	4175	4175	0
19	20240401	194900	53012905	4175	4175	4175	4175	0
20	20240401	194800	53012905	4175	4175	4175	4175	0
21	20240401	194700	53012905	4175	4175	4175	4175	0
22	20240401	194600	53012905	4175	4175	4175	4175	0
23	20240401	194500	53012905	4175	4175	4175	4175	0
24	20240401	194400	53012905	4175	4175	4175	4175	0
25	20240401	194300	53012905	4175	4175	4175	4175	0
26	20240401	194200	53012905	4175	4175	4175	4175	0
27	20240401	194100	53012905	4175	4175	4175	4175	0
28	20240401	194000	53012905	4175	4175	4175	4175	0
29	20240401	193900	53012905	4175	4175	4175	4175	0
30	20240401	193800	53012905	4175	4175	4175	4175	0
31	20240401	193700	53012905	4175	4175	4175	4175	0
32	20240401	193600	53012905	4175	4175	4175	4175	1614
33	20240401	193500	53012905	4175	4175	4175	4175	0
34	20240401	193400	53012905	4175	4175	4175	4175	0
35	20240401	193300	53012905	4175	4175	4175	4175	0
36	20240401	193200	53012905	4175	4175	4175	4175	0
37	20240401	193100	53012905	4175	4175	4175	4175	0
38	20240401	193000	53012905	4175	4175	4175	4175	0
39	20240401	192900	53012905	4175	4175	4175	4175	0
40	20240401	192800	53012905	4175	4175	4175	4175	0
41	20240401	192700	53012905	4175	4175	4175	4175	0
42	20240401	192600	53012905	4175	4175	4175	4175	0
43	20240401	192500	53012905	4175	4175	4175	4175	0
44	20240401	192400	53012905	4175	4175	4175	4175	0
45	20240401	192300	53012905	4175	4175	4175	4175	0
46	20240401	192200	53012905	4175	4175	4175	4175	0
47	20240401	192100	53012905	4175	4175	4175	4175	0
48	20240401	192000	53012905	4175	4175	4175	4175	0
49	20240401	191900	53012905	4175	4175	4175	4175	0
50	20240401	191800	53012905	4175	4175	4175	4175	0
51	20240401	191700	53012905	4175	4175	4175	4175	0
52	20240401	191600	53012905	4175	4175	4175	4175	0
53	20240401	191500	53012905	4175	4175	4175	4175	0
54	20240401	191400	53012905	4175	4175	4175	4175	0
55	20240401	191300	53012905	4175	4175	4175	4175	0
56	20240401	191200	53012905	4175	4175	4175	4175	0
57	20240401	191100	53012905	4175	4175	4175	4175	0
58	20240401	191000	53012905	4175	4175	4175	4175	0
59	20240401	190900	53012905	4175	4175	4175	4175	0
60	20240401	190800	53012905	4175	4175	4175	4175	0
61	20240401	190700	53012905	4175	4175	4175	4175	0
62	20240401	190600	53012905	4175	4175	4175	4175	1614
63	20240401	190500	53012905	4175	4175	4175	4175	0
64	20240401	190400	53012905	4175	4175	4175	4175	0
65	20240401	190300	53012905	4175	4175	4175	4175	0
66	20240401	190200	53012905	4175	4175	4175	4175	0
67	20240401	190100	53012905	4175	4175	4175	4175	0
68	20240401	190000	53012905	4175	4175	4175	4175	0
69	20240401	185900	53012905	4175	4175	4175	4175	0
70	20240401	185800	53012905	4175	4175	4175	4175	0
71	20240401	185700	53012905	4175	4175	4175	4175	0
72	20240401	185600	53012905	4175	4175	4175	4175	0
73	20240401	185500	53012905	4175	4175	4175	4175	0
74	20240401	185400	53012905	4175	4175	4175	4175	0
75	20240401	185300	53012905	4175	4175	4175	4175	0
76	20240401	185200	53012905	4175	4175	4175	4175	0
77	20240401	185100	53012905	4175	4175	4175	4175	0
78	20240401	185000	53012905	4175	4175	4175	4175	0
79	20240401	184900	53012905	4175	4175	4175	4175	0
80	20240401	184800	53012905	4175	4175	4175	4175	0
81	20240401	184700	53012905	4175	4175	4175	4175	0
82	20240401	184600	53012905	4175	4175	4175	4175	0
83	20240401	184500	53012905	4175	4175	4175	4175	0
84	20240401	184400	53012905	4175	4175	4175	4175	0
85	20240401	184300	53012905	4175	4175	4175	4175	0
86	20240401	184200	53012905	4175	4175	4175	4175	0
87	20240401	184100	53012905	4175	4175	4175	4175	0
88	20240401	184000	53012905	4175	4175	4175	4175	0
89	20240401	183900	53012905	4175	4175	4175	4175	0
90	20240401	183800	53012905	4175	4175	4175	4175	0
91	20240401	183700	53012905	4175	4175	4175	4175	0
92	20240401	183600	53012905	4175	4175	4175	4175	1614
93	20240401	183500	53012905	4175	4175	4175	4175	0
94	20240401	183400	53012905	4175	4175	4175	4175	0
95	20240401	183300	53012905	4175	4175	4175	4175	0
96	20240401	183200	53012905	4175	4175	4175	4175	0
97	20240401	183100	53012905	4175	4175	4175	4175	0
98	20240401	183000	53012905	4175	4175	4175	4175	0
99	20240401	182900	53012905	4175	4175	4175	4175	0
100	20240401	182800	53012905	4175	4175	4175	4175	0
101	20240401	182700	53012905	4175	4175	4175	4175	0
102	20240401	182600	53012905	4175	4175	4175	4175	0
103	20240401	182500	53012905	4175	4175	4175	4175	0
104	20240401	182400	53012905	4175	4175	4175	4175	0
105	20240401	182300	53012905	4175	4175	4175	4175	0
106	20240401	182200	53012905	4175	4175	4175	4175	0
107	20240401	182100	53012905	4175	4175	4175	4175	0
108	20240401	182000	53012905	4175	4175	4175	4175	0
109	20240401	181900	53012905	4175	4175	4175	4175	0
110	20240401	181800	53012905	4175	4175	4175	4175	0
111	20240401	181700	53012905	4175	4175	4175	4175	0
112	20240401	181600	53012905	4175	4175	4175	4175	0
113	20240401	181500	53012905	4175	4175	4175	4175	0
114	20240401	181400	53012905	4175	4175	4175	4175	0
115	20240401	181300	53012905	4175	4175	4175	4175	0
116	20240401	181200	53012905	4175	4175	4175	4175	0
117	20240401	181100	53012905	4175	4175	4175	4175	0
118	20240401	181000	53012905	4175	4175	4175	4175	0
119	20240401	180900	53012905	4175	4175	4175	4175	0
120	20240401	180800	53012905	4175	4175	4175	4175	0
121	20240401	180700	53012905	4175	4175	4175	4175	0
122	20240401	180600	53012905	4175	4175	4175	4175	1614
123	20240401	180500	53012905	4175	4175	4175	4175	0
124	20240401	180400	53012905	4175	4175	4175	4175	0
125	20240401	180300	53012905	4175	4175	4175	4175	0
126	20240401	180200	53012905	4175	4175	4175	4175	0
127	20240401	180100	53012905	4175	4175	4175	4175	0
128	20240401	180000	53012905	4175	4175	4175	4175	0
129	20240401	175900	53012905	4175	4175	4175	4175	0
130	20240401	175800	53012905	4175	4175	4175	4175	0
131	20240401	175700	53012905	4175	4175	4175	4175	0
132	20240401	175600	53012905	4175	4175	4175	4175	0
133	20240401	175500	53012905	4175	4175	4175	4175	0
134	20240401	175400	53012905	4175	4175	4175	4175	0
135	20240401	175300	53012905	4175	4175	4175	4175	0
136	20240401	175200	53012905	4175	4175	4175	4175	0
137	20240401	175100	53012905	4175	4175	4175	4175	0
138	20240401	175000	53012905	4175	4175	4175	4175	0
139	20240401	174900	53012905	4175	4175	4175	4175	0
140	20240401	174800	53012905	4175	4175	4175	4175	0
141	20240401	174700	53012905	4175	4175	4175	4175	0
142	20240401	174600	53012905	4175	4175	4175	4175	0
143	20240401	174500	53012905	4175	4175	4175	4175	0
144	20240401	174400	53012905	4175	4175	4175	4175	0
145	20240401	174300	53012905	4175	4175	4175	4175	0
146	20240401	174200	53012905	4175	4175	4175	4175	0
147	20240401	174100	53012905	4175	4175	4175	4175	0
148	20240401	174000	53012905	4175	4175	4175	4175	0
149	20240401	173900	53012905	4175	4175	4175	4175	0
150	20240401	173800	53012905	4175	4175	4175	4175	0
151	20240401	173700	53012905	4175	4175	4175	4175	0
152	20240401	173600	53012905	4175	4175	4175	4175	1614
153	20240401	173500	53012905	4175	4175	4175	4175	0
154	20240401	173400	53012905	4175	4175	4175	4175	0
155	20240401	173300	53012905	4175	4175	4175	4175	0
156	20240401	173200	53012905	4175	4175	4175	4175	0
157	20240401	173100	53012905	4175	4175	4175	4175	0
158	20240401	173000	53012905	4175	4175	4175	4175	0
159	20240401	172900	53012905	4175	4175	4175	4175	0
160	20240401	172800	53012905	4175	4175	4175	4175	0
161	20240401	172700	53012905	4175	4175	4175	4175	0
162	20240401	172600	53012905	4175	4175	4175	4175	0
163	20240401	172500	53012905	4175	4175	4175	4175	0
164	20240401	172400	53012905	4175	4175	4175	4175	0
165	20240401	172300	53012905	4175	4175	4175	4175	0
166	20240401	172200	53012905	4175	4175	4175	4175	0
167	20240401	172100	53012905	4175	4175	4175	4175	0
168	20240401	172000	53012905	4175	4175	4175	4175	0
169	20240401	171900	53012905	4175	4175	4175	4175	0
170	20240401	171800	53012905	4175	4175	4175	4175	0
171	20240401	171700	53012905	4175	4175	4175	4175	0
172	20240401	171600	53012905	4175	4175	4175	4175	0
173	20240401	171500	53012905	4175	4175	4175	4175	0
174	20240401	171400	53012905	4175	4175	4175	4175	0
175	20240401	171300	53012905	4175	4175	4175	4175	0
176	20240401	171200	53012905	4175	4175	4175	4175	0
177	20240401	171100	53012905	4175	4175	4175	4175	0
178	20240401	171000	53012905	4175	4175	4175	4175	0
179	20240401	170900	53012905	4175	4175	4175	4175	0
180	20240401	170800	53012905	4175	4175	4175	4175	0
181	20240401	170700	53012905	4175	4175	4175	4175	0
182	20240401	170600	53012905	4175	4175	4175	4175	1614
183	20240401	170500	53012905	4175	4175	4175	4175	0
184	20240401	170400	53012905	4175	4175	4175	4175	0
185	20240401	170300	53012905	4175	4175	4175	4175	0
186	20240401	170200	53012905	4175	4175	4175	4175	0
187	20240401	170100	53012905	4175	4175	4175	4175	0
188	20240401	170000	53012905	4175	4175	4175	4175	0
189	20240401	165900	53012905	4175	4175	4175	4175	0
190	20240401	165800	53012905	4175	4175	4175	4175	0
191	20240401	165700	53012905	4175	4175	4175	4175	0
192	20240401	165600	53012905	4175	4175	4175	4175	0
193	20240401	165500	53012905	4175	4175	4175	4175	0
194	20240401	165400	53012905	4175	4175	4175	4175	0
195	20240401	165300	53012905	4175	4175	4175	4175	0
196	20240401	165200	53012905	4175	4175	4175	4175	0
197	20240401	165100	53012905	4175	4175	4175	4175	0
198	20240401	165000	53012905	4175	4175	4175	4175	0
199	20240401	164900	53012905	4175	4175	4175	4175	0
200	20240401	164800	53012905	4175	4175	4175	4175	0
201	20240401	164700	53012905	4175	4175	4175	4175	0
202	20240401	164600	53012905	4175	4175	4175	4175	0
203	20240401	164500	53012905	4175	4175	4175	4175	0
204	20240401	164400	53012905	4175	4175	4175	4175	0
205	20240401	164300	53012905	4175	4175	4175	4175	0
206	20240401	164200	53012905	4175	4175	4175	4175	0
207	20240401	164100	53012905	4175	4175	4175	4175	0
208	20240401	164000	53012905	4175	4175	4175	4175	0
209	20240401	163900	53012905	4175	4175	4175	4175	0
210	20240401	163800	53012905	4175	4175	4175	4175	0
211	20240401	163700	53012905	4175	4175	4175	4175	0
212	20240401	163600	53012905	4175	4175	4175	4175	1614
213	20240401	163500	53012905	4175	4175	4175	4175	0
214	20240401	163400	53012905	4175	4175	4175	4175	0
215	20240401	163300	53012905	4175	4175	4175	4175	0
216	20240401	163200	53012905	4175	4175	4175	4175	0
217	20240401	163100	53012905	4175	4175	4175	4175	0
218	20240401	163000	53012905	4175	4175	4175	4175	0
219	20240401	162900	53012905	4175	4175	4175	4175	0
220	20240401	162800	53012905	4175	4175	4175	4175	0
221	20240401	162700	53012905	4175	4175	4175	4175	0
222	20240401	162600	53012905	4175	4175	4175	4175	0
223	20240401	162500	53012905	4175	4175	4175	4175	0
224	20240401	162400	53012905	4175	4175	4175	4175	0
225	20240401	162300	53012905	4175	4175	4175	4175	0
226	20240401	162200	53012905	4175	4175	4175	4175	0
227	20240401	162100	53012905	4175	4175	4175	4175	0
228	20240401	162000	53012905	4175	4175	4175	4175	0
229	20240401	161900	53012905	4175	4175	4175	4175	0
230	20240401	161800	53012905	4175	4175	4175	4175	0
231	20240401	161700	53012905	4175	4175	4175	4175	0
232	20240401	161600	53012905	4175	4175	4175	4175	0
233	20240401	161500	53012905	4175	4175	4175	4175	0
234	20240401	161400	53012905	4175	4175	4175	4175	0
235	20240401	161300	53012905	4175	4175	4175	4175	0
236	20240401	161200	53012905	4175	4175	4175	4175	0
237	20240401	161100	53012905	4175	4175	4175	4175	0
238	20240401	161000	53012905	4175	4175	4175	4175	0
239	20240401	160900	53012905	4175	4175	4175	4175	0
240	20240401	160800	53012905	4175	4175	4175	4175	0
241	20240401	160700	53012905	4175	4175	4175	4175	0
242	20240401	160600	53012905	4175	4175	4175	4175	1614
243	20240401	160500	53012905	4175	4175	4175	4175	0
244	20240401	160400	53012905	4175	4175	4175	4175	0
245	20240401	160300	53012905	4175	4175	4175	4175	0
246	20240401	160200	53012905	4175	4175	4175	4175	0
247	20240401	160100	53012905	4175	4175	4175	4175	0
248	20240401	160000	53012905	4175	4175	4175	4175	0
249	20240401	155900	53012905	4175	4175	4175	4175	0
250	20240401	155800	53012905	4175	4175	4175	4175	0
251	20240401	155700	53012905	4175	4175	4175	4175	0
252	20240401	155600	53012905	4175	4175	4175	4175	0
253	20240401	155500	53012905	4175	4175	4175	4175	0
254	20240401	155400	53012905	4175	4175	4175	4175	0
255	20240401	155300	53012905	4175	4175	4175	4175	0
256	20240401	155200	53012905	4175	4175	4175	4175	0
257	20240401	155100	53012905	4175	4175	4175	4175	0
258	20240401	155000	53012905	4175	4175	4175	4175	0
259	20240401	154900	53012905	4175	4175	4175	4175	0
260	20240401	154800	53012905	4175	4175	4175	4175	0
261	20240401	154700	53012905	4175	4175	4175	4175	0
262	20240401	154600	53012905	4175	4175	4175	4175	0
263	20240401	154500	53012905	4175	4175	4175	4175	0
264	20240401	154400	53012905	4175	4175	4175	4175	0
265	20240401	154300	53012905	4175	4175	4175	4175	0
266	20240401	154200	53012905	4175	4175	4175	4175	0
267	20240401	154100	53012905	4175	4175	4175	4175	0
268	20240401	154000	53012905	4175	4175	4175	4175	0
269	20240401	153900	53012905	4175	4175	4175	4175	0
270	20240401	153800	53012905	4175	4175	4175	4175	0
271	20240401	153700	53012905	4175	4175	4175	4175	0
272	20240401	153600	53012905	4175	4175	4175	4175	1614
273	20240401	153500	53012905	4175	4175	4175	4175	0
274	20240401	153400	53012905	4175	4175	4175	4175	0
275	20240401	153300	53012905	4175	4175	4175	4175	0
276	20240401	153200	53012905	4175	4175	4175	4175	0
277	20240401	153100	53012905	4175	4175	4175	4175	0
278	20240401	153000	53012905	4175	4175	4175	4175	1614
279	20240401	152900	46274455	4180	4180	4180	4180	0
280	20240401	152800	46274455	4180	4180	4180	4180	0
281	20240401	152700	46274455	4180	4180	4180	4180	0
282	20240401	152600	46274455	4180	4180	4180	4180	0
283	20240401	152500	46274455	4180	4180	4180	4180	0
284	20240401	152400	46274455	4180	4180	4180	4180	0
285	20240401	152300	46274455	4180	4180	4180	4180	0
286	20240401	152200	46274455	4180	4180	4180	4180	0
287	20240401	152100	46274455	4180	4180	4180	4180	0
288	20240401	152000	46274455	4180	4180	4180	4180	0
289	20240401	151900	46274455	4180	4180	4180	4180	0
290	20240401	151800	46274455	4180	4180	4180	4180	0
291	20240401	151700	46274455	4180	4180	4180	4180	9
292	20240401	151600	46236835	4180	4180	4180	4180	9
293	20240401	151500	46199215	4180	4180	4180	4180	9
294	20240401	151400	46161595	4180	4180	4185	4180	183
295	20240401	151300	45396335	4180	4180	4180	4180	0
296	20240401	151200	45396335	4180	4180	4180	4180	9
297	20240401	151100	45358715	4180	4180	4180	4180	9
298	20240401	151000	45321095	4180	4180	4180	4180	101
299	20240401	150900	44898915	4180	4185	4185	4180	177
300	20240401	150800	44158540	4180	4180	4180	4180	0
301	20240401	150700	44158540	4180	4180	4180	4180	0
302	20240401	150600	44158540	4180	4180	4180	4180	0
303	20240401	150500	44158540	4180	4180	4180	4180	0
304	20240401	150400	44158540	4180	4180	4180	4180	0
305	20240401	150300	44158540	4180	4180	4180	4180	0
306	20240401	150200	44158540	4180	4180	4180	4180	0
307	20240401	150100	44158540	4180	4180	4180	4180	0
308	20240401	150000	44158540	4180	4180	4180	4180	0
309	20240401	145900	44158540	4180	4180	4180	4180	0
310	20240401	145800	44158540	4180	4180	4180	4180	0
311	20240401	145700	44158540	4180	4180	4180	4180	0
312	20240401	145600	44158540	4180	4180	4180	4180	0
313	20240401	145500	44158540	4180	4180	4180	4180	0
314	20240401	145400	44158540	4180	4180	4180	4180	0
315	20240401	145300	44158540	4180	4180	4180	4180	0
316	20240401	145200	44158540	4180	4180	4180	4180	0
317	20240401	145100	44158540	4180	4180	4180	4180	0
318	20240401	145000	44158540	4180	4180	4180	4180	0
319	20240401	144900	44158540	4180	4180	4180	4180	50
320	20240401	144800	43949540	4185	4185	4185	4185	0
321	20240401	144700	43949540	4185	4185	4185	4185	0
322	20240401	144600	43949540	4185	4185	4185	4185	10
323	20240401	144500	43907690	4185	4185	4185	4185	0
324	20240401	144400	43907690	4185	4185	4185	4185	0
325	20240401	144300	43907690	4185	4185	4185	4185	0
326	20240401	144200	43907690	4185	4185	4185	4185	58
327	20240401	144100	43664960	4185	4185	4185	4185	0
328	20240401	144000	43664960	4185	4185	4185	4185	0
329	20240401	143900	43664960	4185	4185	4185	4185	0
330	20240401	143800	43664960	4185	4185	4185	4185	0
331	20240401	143700	43664960	4185	4185	4185	4185	0
332	20240401	143600	43664960	4185	4185	4185	4185	0
333	20240401	143500	43664960	4185	4185	4185	4185	0
334	20240401	143400	43664960	4185	4185	4185	4185	0
335	20240401	143300	43664960	4185	4185	4185	4185	0
336	20240401	143200	43664960	4185	4185	4185	4185	0
337	20240401	143100	43664960	4185	4185	4185	4185	0
338	20240401	143000	43664960	4185	4185	4185	4185	0
339	20240401	142900	43664960	4185	4185	4185	4185	0
340	20240401	142800	43664960	4185	4185	4185	4185	0
341	20240401	142700	43664960	4185	4185	4185	4185	0
342	20240401	142600	43664960	4185	4185	4185	4185	4
343	20240401	142500	43648220	4185	4185	4185	4185	0
344	20240401	142400	43648220	4185	4185	4185	4185	0
345	20240401	142300	43648220	4185	4185	4185	4185	0
346	20240401	142200	43648220	4185	4185	4185	4185	0
347	20240401	142100	43648220	4185	4185	4185	4185	0
348	20240401	142000	43648220	4185	4185	4185	4185	0
349	20240401	141900	43648220	4185	4185	4185	4185	0
350	20240401	141800	43648220	4185	4185	4185	4185	6
351	20240401	141700	43623110	4185	4185	4185	4180	803
352	20240401	141600	40264665	4230	4230	4230	4230	0
353	20240401	141500	40264665	4230	4230	4230	4230	0
354	20240401	141400	40264665	4230	4230	4230	4230	0
355	20240401	141300	40264665	4230	4230	4230	4230	0
356	20240401	141200	40264665	4230	4230	4230	4230	0
357	20240401	141100	40264665	4230	4230	4230	4230	0
358	20240401	141000	40264665	4230	4230	4230	4230	0
359	20240401	140900	40264665	4230	4230	4230	4230	0
360	20240401	140800	40264665	4230	4230	4230	4230	0
361	20240401	140700	40264665	4230	4230	4230	4230	0
362	20240401	140600	40264665	4230	4230	4230	4230	0
363	20240401	140500	40264665	4230	4230	4230	4230	0
364	20240401	140400	40264665	4230	4230	4230	4230	0
365	20240401	140300	40264665	4230	4230	4230	4230	0
366	20240401	140200	40264665	4230	4230	4230	4230	0
367	20240401	140100	40264665	4230	4230	4230	4230	0
368	20240401	140000	40264665	4230	4230	4230	4230	0
369	20240401	135900	40264665	4230	4230	4230	4230	0
370	20240401	135800	40264665	4230	4230	4230	4230	0
371	20240401	135700	40264665	4230	4230	4230	4230	0
372	20240401	135600	40264665	4230	4230	4230	4230	0
373	20240401	135500	40264665	4230	4230	4230	4230	0
374	20240401	135400	40264665	4230	4230	4230	4230	0
375	20240401	135300	40264665	4230	4230	4230	4230	0
376	20240401	135200	40264665	4230	4230	4230	4230	0
377	20240401	135100	40264665	4230	4230	4230	4230	0
378	20240401	135000	40264665	4230	4230	4230	4230	0
379	20240401	134900	40264665	4230	4230	4230	4230	0
380	20240401	134800	40264665	4230	4230	4230	4230	7
381	20240401	134700	40235055	4185	4185	4185	4185	0
382	20240401	134600	40235055	4185	4185	4185	4185	0
383	20240401	134500	40235055	4185	4200	4200	4185	179
384	20240401	134400	39483735	4200	4200	4200	4200	0
385	20240401	134300	39483735	4200	4200	4200	4200	1
386	20240401	134200	39479535	4200	4200	4200	4200	0
387	20240401	134100	39479535	4200	4200	4200	4200	0
388	20240401	134000	39479535	4200	4200	4200	4200	0
389	20240401	133900	39479535	4200	4200	4200	4200	0
390	20240401	133800	39479535	4200	4200	4200	4200	52
391	20240401	133700	39261135	4200	4200	4200	4200	1
392	20240401	133600	39256935	4180	4180	4180	4180	0
393	20240401	133500	39256935	4180	4180	4180	4180	15
394	20240401	133400	39194235	4180	4185	4185	4180	30
395	20240401	133300	39068750	4185	4190	4190	4185	80
396	20240401	133200	38733925	4190	4190	4190	4190	20
397	20240401	133100	38650125	4190	4190	4190	4190	450
398	20240401	133000	36764625	4190	4190	4190	4190	0
399	20240401	132900	36764625	4190	4190	4190	4190	0
400	20240401	132800	36764625	4190	4190	4190	4190	0
401	20240401	132700	36764625	4190	4190	4190	4190	0
402	20240401	132600	36764625	4190	4190	4190	4190	40
403	20240401	132500	36597025	4190	4190	4190	4190	0
404	20240401	132400	36597025	4190	4190	4190	4190	0
405	20240401	132300	36597025	4190	4190	4190	4190	1
406	20240401	132200	36592835	4235	4235	4235	4235	0
407	20240401	132100	36592835	4235	4235	4235	4235	0
408	20240401	132000	36592835	4235	4230	4235	4230	13
409	20240401	131900	36537830	4190	4190	4190	4190	0
410	20240401	131800	36537830	4190	4190	4190	4190	80
411	20240401	131700	36202630	4190	4190	4190	4190	0
412	20240401	131600	36202630	4190	4190	4190	4190	0
413	20240401	131500	36202630	4190	4190	4190	4190	0
414	20240401	131400	36202630	4190	4190	4190	4190	20
415	20240401	131300	36118830	4240	4240	4240	4240	0
416	20240401	131200	36118830	4240	4240	4240	4240	0
417	20240401	131100	36118830	4240	4240	4240	4240	0
418	20240401	131000	36118830	4240	4240	4240	4240	0
419	20240401	130900	36118830	4240	4210	4240	4210	300
420	20240401	130800	34848605	4185	4185	4185	4185	0
421	20240401	130700	34848605	4185	4185	4185	4185	0
422	20240401	130600	34848605	4185	4185	4185	4185	0
423	20240401	130500	34848605	4185	4185	4185	4185	0
424	20240401	130400	34848605	4185	4185	4185	4185	0
425	20240401	130300	34848605	4185	4185	4185	4185	0
426	20240401	130200	34848605	4185	4185	4185	4185	0
427	20240401	130100	34848605	4185	4185	4185	4185	0
428	20240401	130000	34848605	4185	4185	4185	4185	0
429	20240401	125900	34848605	4185	4185	4185	4185	0
430	20240401	125800	34848605	4185	4185	4185	4185	0
431	20240401	125700	34848605	4185	4185	4185	4185	0
432	20240401	125600	34848605	4185	4185	4185	4185	0
433	20240401	125500	34848605	4185	4185	4185	4185	0
434	20240401	125400	34848605	4185	4185	4185	4185	0
435	20240401	125300	34848605	4185	4185	4185	4185	0
436	20240401	125200	34848605	4185	4185	4185	4185	0
437	20240401	125100	34848605	4185	4185	4185	4185	0
438	20240401	125000	34848605	4185	4185	4185	4185	0
439	20240401	124900	34848605	4185	4185	4185	4185	0
440	20240401	124800	34848605	4185	4185	4185	4185	0
441	20240401	124700	34848605	4185	4185	4185	4185	0
442	20240401	124600	34848605	4185	4185	4185	4185	0
443	20240401	124500	34848605	4185	4185	4185	4185	0
444	20240401	124400	34848605	4185	4185	4185	4185	0
445	20240401	124300	34848605	4185	4185	4185	4185	0
446	20240401	124200	34848605	4185	4185	4185	4185	0
447	20240401	124100	34848605	4185	4185	4185	4185	2
448	20240401	124000	34840235	4185	4185	4185	4185	0
449	20240401	123900	34840235	4185	4190	4190	4185	383
450	20240401	123800	33236620	4190	4200	4200	4190	962
451	20240401	123700	29198840	4200	4200	4200	4200	0
452	20240401	123600	29198840	4200	4200	4200	4200	0
453	20240401	123500	29198840	4200	4200	4200	4200	0
454	20240401	123400	29198840	4200	4200	4200	4200	0
455	20240401	123300	29198840	4200	4200	4200	4200	0
456	20240401	123200	29198840	4200	4200	4200	4200	0
457	20240401	123100	29198840	4200	4200	4200	4200	0
458	20240401	123000	29198840	4200	4200	4200	4200	0
459	20240401	122900	29198840	4200	4200	4200	4200	0
460	20240401	122800	29198840	4200	4200	4200	4200	0
461	20240401	122700	29198840	4200	4200	4200	4200	0
462	20240401	122600	29198840	4200	4200	4200	4200	0
463	20240401	122500	29198840	4200	4200	4200	4200	0
464	20240401	122400	29198840	4200	4200	4200	4200	0
465	20240401	122300	29198840	4200	4200	4200	4200	0
466	20240401	122200	29198840	4200	4200	4200	4200	0
467	20240401	122100	29198840	4200	4200	4200	4200	8
468	20240401	122000	29165240	4220	4220	4220	4220	0
469	20240401	121900	29165240	4220	4220	4220	4220	0
470	20240401	121800	29165240	4220	4220	4220	4220	0
471	20240401	121700	29165240	4220	4220	4220	4220	0
472	20240401	121600	29165240	4220	4220	4220	4220	0
473	20240401	121500	29165240	4220	4220	4220	4220	0
474	20240401	121400	29165240	4220	4220	4220	4220	0
475	20240401	121300	29165240	4220	4220	4220	4220	0
476	20240401	121200	29165240	4220	4220	4220	4220	0
477	20240401	121100	29165240	4220	4220	4220	4220	0
478	20240401	121000	29165240	4220	4220	4220	4220	0
479	20240401	120900	29165240	4220	4220	4220	4220	0
480	20240401	120800	29165240	4220	4220	4220	4220	0
481	20240401	120700	29165240	4220	4220	4220	4220	0
482	20240401	120600	29165240	4220	4220	4220	4220	0
483	20240401	120500	29165240	4220	4220	4220	4220	0
484	20240401	120400	29165240	4220	4220	4220	4220	0
485	20240401	120300	29165240	4220	4220	4220	4220	0
486	20240401	120200	29165240	4220	4220	4220	4220	0
487	20240401	120100	29165240	4220	4220	4220	4220	0
488	20240401	120000	29165240	4220	4220	4220	4220	0
489	20240401	115900	29165240	4220	4220	4220	4220	0
490	20240401	115800	29165240	4220	4220	4220	4220	0
491	20240401	115700	29165240	4220	4220	4220	4220	0
492	20240401	115600	29165240	4220	4220	4220	4220	0
493	20240401	115500	29165240	4220	4220	4220	4220	0
494	20240401	115400	29165240	4220	4220	4220	4220	0
495	20240401	115300	29165240	4220	4220	4220	4220	0
496	20240401	115200	29165240	4220	4220	4220	4220	0
497	20240401	115100	29165240	4220	4220	4220	4220	0
498	20240401	115000	29165240	4220	4220	4220	4220	0
499	20240401	114900	29165240	4220	4220	4220	4220	0
500	20240401	114800	29165240	4220	4220	4220	4220	0
501	20240401	114700	29165240	4220	4205	4220	4205	65
502	20240401	114600	28891550	4185	4185	4185	4185	0
503	20240401	114500	28891550	4185	4185	4185	4185	0
504	20240401	114400	28891550	4185	4190	4190	4185	50
505	20240401	114300	28682285	4180	4180	4180	4180	0
506	20240401	114200	28682285	4180	4180	4180	4180	0
507	20240401	114100	28682285	4180	4180	4180	4180	0
508	20240401	114000	28682285	4180	4180	4180	4180	0
509	20240401	113900	28682285	4180	4180	4180	4180	0
510	20240401	113800	28682285	4180	4180	4180	4180	0
511	20240401	113700	28682285	4180	4180	4180	4180	0
512	20240401	113600	28682285	4180	4180	4180	4180	0
513	20240401	113500	28682285	4180	4200	4200	4180	195
514	20240401	113400	27867085	4200	4200	4200	4200	0
515	20240401	113300	27867085	4200	4200	4200	4200	0
516	20240401	113200	27867085	4200	4200	4200	4200	0
517	20240401	113100	27867085	4200	4200	4200	4200	0
518	20240401	113000	27867085	4200	4200	4200	4200	310
519	20240401	112900	26565085	4200	4200	4200	4200	0
520	20240401	112800	26565085	4200	4210	4210	4200	240
521	20240401	112700	25557065	4225	4225	4225	4225	1
522	20240401	112600	25552840	4200	4200	4200	4200	0
523	20240401	112500	25552840	4200	4200	4200	4200	0
524	20240401	112400	25552840	4200	4200	4200	4200	0
525	20240401	112300	25552840	4200	4200	4200	4200	0
526	20240401	112200	25552840	4200	4205	4205	4180	2056
527	20240401	112100	16935480	4240	4240	4240	4240	0
528	20240401	112000	16935480	4240	4240	4240	4240	0
529	20240401	111900	16935480	4240	4240	4240	4240	0
530	20240401	111800	16935480	4240	4240	4240	4240	0
531	20240401	111700	16935480	4240	4240	4240	4240	0
532	20240401	111600	16935480	4240	4240	4240	4240	0
533	20240401	111500	16935480	4240	4240	4240	4240	0
534	20240401	111400	16935480	4240	4230	4240	4230	119
535	20240401	111300	16431100	4200	4200	4200	4200	0
536	20240401	111200	16431100	4200	4220	4220	4200	300
537	20240401	111100	15170710	4240	4240	4240	4240	0
538	20240401	111000	15170710	4240	4240	4240	4240	0
539	20240401	110900	15170710	4240	4240	4240	4240	0
540	20240401	110800	15170710	4240	4240	4240	4240	0
541	20240401	110700	15170710	4240	4240	4240	4240	0
542	20240401	110600	15170710	4240	4240	4240	4240	0
543	20240401	110500	15170710	4240	4240	4240	4240	0
544	20240401	110400	15170710	4240	4240	4240	4240	0
545	20240401	110300	15170710	4240	4240	4240	4240	0
546	20240401	110200	15170710	4240	4240	4240	4240	0
547	20240401	110100	15170710	4240	4240	4240	4240	0
548	20240401	110000	15170710	4240	4240	4240	4240	0
549	20240401	105900	15170710	4240	4240	4240	4240	0
550	20240401	105800	15170710	4240	4240	4240	4240	1
551	20240401	105700	15166470	4205	4205	4205	4205	0
552	20240401	105600	15166470	4205	4205	4205	4205	1
553	20240401	105500	15162265	4200	4200	4200	4200	0
554	20240401	105400	15162265	4200	4200	4200	4200	0
555	20240401	105300	15162265	4200	4200	4200	4200	0
556	20240401	105200	15162265	4200	4200	4200	4200	0
557	20240401	105100	15162265	4200	4220	4220	4200	500
558	20240401	105000	13058270	4250	4250	4250	4250	0
559	20240401	104900	13058270	4250	4250	4250	4250	0
560	20240401	104800	13058270	4250	4250	4250	4250	0
561	20240401	104700	13058270	4250	4250	4250	4250	0
562	20240401	104600	13058270	4250	4250	4250	4250	8
563	20240401	104500	13024270	4250	4250	4250	4250	0
564	20240401	104400	13024270	4250	4250	4250	4250	0
565	20240401	104300	13024270	4250	4250	4250	4250	0
566	20240401	104200	13024270	4250	4250	4250	4250	0
567	20240401	104100	13024270	4250	4250	4250	4250	0
568	20240401	104000	13024270	4250	4250	4250	4250	0
569	20240401	103900	13024270	4250	4250	4250	4250	0
570	20240401	103800	13024270	4250	4250	4250	4250	1
571	20240401	103700	13020020	4245	4245	4245	4245	15
572	20240401	103600	12956345	4250	4250	4250	4250	0
573	20240401	103500	12956345	4250	4250	4250	4250	0
574	20240401	103400	12956345	4250	4250	4250	4250	0
575	20240401	103300	12956345	4250	4250	4250	4250	0
576	20240401	103200	12956345	4250	4250	4250	4250	1
577	20240401	103100	12952095	4250	4250	4250	4250	0
578	20240401	103000	12952095	4250	4250	4250	4250	0
579	20240401	102900	12952095	4250	4250	4250	4250	0
580	20240401	102800	12952095	4250	4250	4250	4250	0
581	20240401	102700	12952095	4250	4250	4250	4250	0
582	20240401	102600	12952095	4250	4250	4250	4250	0
583	20240401	102500	12952095	4250	4250	4250	4250	0
584	20240401	102400	12952095	4250	4250	4250	4250	0
585	20240401	102300	12952095	4250	4250	4250	4250	0
586	20240401	102200	12952095	4250	4250	4250	4250	0
587	20240401	102100	12952095	4250	4250	4250	4250	0
588	20240401	102000	12952095	4250	4250	4250	4250	9
589	20240401	101900	12913845	4250	4250	4250	4250	0
590	20240401	101800	12913845	4250	4250	4250	4250	0
591	20240401	101700	12913845	4250	4250	4250	4250	3
592	20240401	101600	12901095	4250	4250	4250	4250	0
593	20240401	101500	12901095	4250	4250	4250	4250	0
594	20240401	101400	12901095	4250	4250	4250	4250	19
595	20240401	101300	12820345	4230	4230	4230	4230	0
596	20240401	101200	12820345	4230	4230	4230	4230	3
597	20240401	101100	12807655	4230	4230	4230	4230	1
598	20240401	101000	12803425	4230	4230	4230	4230	3
599	20240401	100900	12790735	4230	4230	4230	4230	1
600	20240401	100800	12786505	4225	4225	4225	4225	2
601	20240401	100700	12778055	4225	4225	4225	4225	0
602	20240401	100600	12778055	4225	4230	4230	4225	3
603	20240401	100500	12765370	4230	4230	4230	4230	1
604	20240401	100400	12761140	4230	4230	4230	4230	0
605	20240401	100300	12761140	4230	4230	4230	4230	0
606	20240401	100200	12761140	4230	4230	4230	4230	0
607	20240401	100100	12761140	4230	4230	4230	4230	0
608	20240401	100000	12761140	4230	4230	4230	4230	0
609	20240401	095900	12761140	4230	4230	4230	4230	0
610	20240401	095800	12761140	4230	4230	4230	4230	1055
611	20240401	095700	8298490	4235	4235	4235	4235	21
612	20240401	095600	8209555	4250	4250	4250	4250	0
613	20240401	095500	8209555	4250	4250	4250	4250	0
614	20240401	095400	8209555	4250	4250	4250	4250	0
615	20240401	095300	8209555	4250	4240	4250	4240	25
616	20240401	095200	8103385	4235	4235	4235	4235	0
617	20240401	095100	8103385	4235	4235	4235	4235	0
618	20240401	095000	8103385	4235	4235	4235	4235	0
619	20240401	094900	8103385	4235	4235	4235	4235	0
620	20240401	094800	8103385	4235	4235	4235	4235	4
621	20240401	094700	8086445	4250	4250	4250	4250	0
622	20240401	094600	8086445	4250	4250	4250	4250	0
623	20240401	094500	8086445	4250	4250	4250	4250	0
624	20240401	094400	8086445	4250	4250	4250	4250	0
625	20240401	094300	8086445	4250	4250	4250	4250	0
626	20240401	094200	8086445	4250	4250	4250	4250	0
627	20240401	094100	8086445	4250	4250	4250	4250	0
628	20240401	094000	8086445	4250	4250	4250	4250	0
629	20240401	093900	8086445	4250	4250	4250	4250	0
630	20240401	093800	8086445	4250	4250	4250	4250	12
631	20240401	093700	8035445	4260	4260	4260	4260	0
632	20240401	093600	8035445	4260	4260	4260	4260	0
633	20240401	093500	8035445	4260	4260	4260	4260	0
634	20240401	093400	8035445	4260	4260	4260	4260	0
635	20240401	093300	8035445	4260	4260	4260	4260	0
636	20240401	093200	8035445	4260	4260	4260	4260	0
637	20240401	093100	8035445	4260	4260	4260	4260	0
638	20240401	093000	8035445	4260	4260	4260	4260	0
639	20240401	092900	8035445	4260	4260	4260	4260	0
640	20240401	092800	8035445	4260	4260	4260	4260	0
641	20240401	092700	8035445	4260	4260	4260	4260	0
642	20240401	092600	8035445	4260	4265	4265	4260	403
643	20240401	092500	6318655	4305	4305	4305	4305	0
644	20240401	092400	6318655	4305	4300	4305	4300	16
645	20240401	092300	6249805	4305	4305	4305	4305	0
646	20240401	092200	6249805	4305	4305	4305	4305	0
647	20240401	092100	6249805	4305	4305	4305	4305	267
648	20240401	092000	5100370	4305	4305	4305	4305	50
649	20240401	091900	4885120	4305	4305	4305	4305	128
650	20240401	091800	4334080	4305	4305	4305	4305	271
651	20240401	091700	3167425	4330	4305	4330	4305	342
652	20240401	091600	1693540	4340	4340	4340	4340	0
653	20240401	091500	1693540	4340	4340	4340	4340	0
654	20240401	091400	1693540	4340	4340	4340	4340	0
655	20240401	091300	1693540	4340	4340	4340	4340	0
656	20240401	091200	1693540	4340	4340	4340	4340	0
657	20240401	091100	1693540	4340	4340	4340	4340	2
658	20240401	091000	1684860	4360	4360	4360	4360	0
659	20240401	090900	1684860	4360	4360	4360	4360	0
660	20240401	090800	1684860	4360	4360	4360	4360	0
661	20240401	090700	1684860	4360	4360	4360	4360	0
662	20240401	090600	1684860	4360	4360	4360	4360	0
663	20240401	090500	1684860	4360	4360	4360	4360	0
664	20240401	090400	1684860	4360	4360	4360	4360	0
665	20240401	090300	1684860	4360	4295	4360	4295	299
666	20240401	090200	392000	4300	4260	4300	4260	64
667	20240401	090100	118800	4260	4235	4260	4235	22
668	20240401	090000	25380	4230	4230	4230	4230	6