KissMeData/080010/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	193700	179131140	5670	5670	5670	5670	1383
3	20240401	193600	179131140	5670	5670	5670	5670	0
4	20240401	193500	179131140	5670	5670	5670	5670	0
5	20240401	193400	179131140	5670	5670	5670	5670	0
6	20240401	193300	179131140	5670	5670	5670	5670	0
7	20240401	193200	179131140	5670	5670	5670	5670	0
8	20240401	193100	179131140	5670	5670	5670	5670	0
9	20240401	193000	179131140	5670	5670	5670	5670	0
10	20240401	192900	179131140	5670	5670	5670	5670	0
11	20240401	192800	179131140	5670	5670	5670	5670	0
12	20240401	192700	179131140	5670	5670	5670	5670	0
13	20240401	192600	179131140	5670	5670	5670	5670	0
14	20240401	192500	179131140	5670	5670	5670	5670	0
15	20240401	192400	179131140	5670	5670	5670	5670	0
16	20240401	192300	179131140	5670	5670	5670	5670	0
17	20240401	192200	179131140	5670	5670	5670	5670	0
18	20240401	192100	179131140	5670	5670	5670	5670	0
19	20240401	192000	179131140	5670	5670	5670	5670	0
20	20240401	191900	179131140	5670	5670	5670	5670	0
21	20240401	191800	179131140	5670	5670	5670	5670	0
22	20240401	191700	179131140	5670	5670	5670	5670	0
23	20240401	191600	179131140	5670	5670	5670	5670	0
24	20240401	191500	179131140	5670	5670	5670	5670	0
25	20240401	191400	179131140	5670	5670	5670	5670	0
26	20240401	191300	179131140	5670	5670	5670	5670	0
27	20240401	191200	179131140	5670	5670	5670	5670	0
28	20240401	191100	179131140	5670	5670	5670	5670	0
29	20240401	191000	179131140	5670	5670	5670	5670	0
30	20240401	190900	179131140	5670	5670	5670	5670	0
31	20240401	190800	179131140	5670	5670	5670	5670	0
32	20240401	190700	179131140	5670	5670	5670	5670	1383
33	20240401	190600	179131140	5670	5670	5670	5670	0
34	20240401	190500	179131140	5670	5670	5670	5670	0
35	20240401	190400	179131140	5670	5670	5670	5670	0
36	20240401	190300	179131140	5670	5670	5670	5670	0
37	20240401	190200	179131140	5670	5670	5670	5670	0
38	20240401	190100	179131140	5670	5670	5670	5670	0
39	20240401	190000	179131140	5670	5670	5670	5670	0
40	20240401	185900	179131140	5670	5670	5670	5670	0
41	20240401	185800	179131140	5670	5670	5670	5670	0
42	20240401	185700	179131140	5670	5670	5670	5670	0
43	20240401	185600	179131140	5670	5670	5670	5670	0
44	20240401	185500	179131140	5670	5670	5670	5670	0
45	20240401	185400	179131140	5670	5670	5670	5670	0
46	20240401	185300	179131140	5670	5670	5670	5670	0
47	20240401	185200	179131140	5670	5670	5670	5670	0
48	20240401	185100	179131140	5670	5670	5670	5670	0
49	20240401	185000	179131140	5670	5670	5670	5670	0
50	20240401	184900	179131140	5670	5670	5670	5670	0
51	20240401	184800	179131140	5670	5670	5670	5670	0
52	20240401	184700	179131140	5670	5670	5670	5670	0
53	20240401	184600	179131140	5670	5670	5670	5670	0
54	20240401	184500	179131140	5670	5670	5670	5670	0
55	20240401	184400	179131140	5670	5670	5670	5670	0
56	20240401	184300	179131140	5670	5670	5670	5670	0
57	20240401	184200	179131140	5670	5670	5670	5670	0
58	20240401	184100	179131140	5670	5670	5670	5670	0
59	20240401	184000	179131140	5670	5670	5670	5670	0
60	20240401	183900	179131140	5670	5670	5670	5670	0
61	20240401	183800	179131140	5670	5670	5670	5670	0
62	20240401	183700	179131140	5670	5670	5670	5670	1383
63	20240401	183600	179131140	5670	5670	5670	5670	0
64	20240401	183500	179131140	5670	5670	5670	5670	0
65	20240401	183400	179131140	5670	5670	5670	5670	0
66	20240401	183300	179131140	5670	5670	5670	5670	0
67	20240401	183200	179131140	5670	5670	5670	5670	0
68	20240401	183100	179131140	5670	5670	5670	5670	0
69	20240401	183000	179131140	5670	5670	5670	5670	0
70	20240401	182900	179131140	5670	5670	5670	5670	0
71	20240401	182800	179131140	5670	5670	5670	5670	0
72	20240401	182700	179131140	5670	5670	5670	5670	0
73	20240401	182600	179131140	5670	5670	5670	5670	0
74	20240401	182500	179131140	5670	5670	5670	5670	0
75	20240401	182400	179131140	5670	5670	5670	5670	0
76	20240401	182300	179131140	5670	5670	5670	5670	0
77	20240401	182200	179131140	5670	5670	5670	5670	0
78	20240401	182100	179131140	5670	5670	5670	5670	0
79	20240401	182000	179131140	5670	5670	5670	5670	0
80	20240401	181900	179131140	5670	5670	5670	5670	0
81	20240401	181800	179131140	5670	5670	5670	5670	0
82	20240401	181700	179131140	5670	5670	5670	5670	0
83	20240401	181600	179131140	5670	5670	5670	5670	0
84	20240401	181500	179131140	5670	5670	5670	5670	0
85	20240401	181400	179131140	5670	5670	5670	5670	0
86	20240401	181300	179131140	5670	5670	5670	5670	0
87	20240401	181200	179131140	5670	5670	5670	5670	0
88	20240401	181100	179131140	5670	5670	5670	5670	0
89	20240401	181000	179131140	5670	5670	5670	5670	0
90	20240401	180900	179131140	5670	5670	5670	5670	0
91	20240401	180800	179131140	5670	5670	5670	5670	0
92	20240401	180700	179131140	5670	5670	5670	5670	1383
93	20240401	180600	179131140	5670	5670	5670	5670	0
94	20240401	180500	179131140	5670	5670	5670	5670	0
95	20240401	180400	179131140	5670	5670	5670	5670	0
96	20240401	180300	179131140	5670	5670	5670	5670	0
97	20240401	180200	179131140	5670	5670	5670	5670	0
98	20240401	180100	179131140	5670	5670	5670	5670	0
99	20240401	180000	179131140	5670	5670	5670	5670	0
100	20240401	175900	179131140	5670	5670	5670	5670	0
101	20240401	175800	179131140	5670	5670	5670	5670	0
102	20240401	175700	179131140	5670	5670	5670	5670	0
103	20240401	175600	179131140	5670	5670	5670	5670	0
104	20240401	175500	179131140	5670	5670	5670	5670	0
105	20240401	175400	179131140	5670	5670	5670	5670	0
106	20240401	175300	179131140	5670	5670	5670	5670	0
107	20240401	175200	179131140	5670	5670	5670	5670	0
108	20240401	175100	179131140	5670	5670	5670	5670	0
109	20240401	175000	179131140	5670	5670	5670	5670	0
110	20240401	174900	179131140	5670	5670	5670	5670	0
111	20240401	174800	179131140	5670	5670	5670	5670	0
112	20240401	174700	179131140	5670	5670	5670	5670	0
113	20240401	174600	179131140	5670	5670	5670	5670	0
114	20240401	174500	179131140	5670	5670	5670	5670	0
115	20240401	174400	179131140	5670	5670	5670	5670	0
116	20240401	174300	179131140	5670	5670	5670	5670	0
117	20240401	174200	179131140	5670	5670	5670	5670	0
118	20240401	174100	179131140	5670	5670	5670	5670	0
119	20240401	174000	179131140	5670	5670	5670	5670	0
120	20240401	173900	179131140	5670	5670	5670	5670	0
121	20240401	173800	179131140	5670	5670	5670	5670	0
122	20240401	173700	179131140	5670	5670	5670	5670	1383
123	20240401	173600	179131140	5670	5670	5670	5670	0
124	20240401	173500	179131140	5670	5670	5670	5670	0
125	20240401	173400	179131140	5670	5670	5670	5670	0
126	20240401	173300	179131140	5670	5670	5670	5670	0
127	20240401	173200	179131140	5670	5670	5670	5670	0
128	20240401	173100	179131140	5670	5670	5670	5670	0
129	20240401	173000	179131140	5670	5670	5670	5670	0
130	20240401	172900	179131140	5670	5670	5670	5670	0
131	20240401	172800	179131140	5670	5670	5670	5670	0
132	20240401	172700	179131140	5670	5670	5670	5670	0
133	20240401	172600	179131140	5670	5670	5670	5670	0
134	20240401	172500	179131140	5670	5670	5670	5670	0
135	20240401	172400	179131140	5670	5670	5670	5670	0
136	20240401	172300	179131140	5670	5670	5670	5670	0
137	20240401	172200	179131140	5670	5670	5670	5670	0
138	20240401	172100	179131140	5670	5670	5670	5670	0
139	20240401	172000	179131140	5670	5670	5670	5670	0
140	20240401	171900	179131140	5670	5670	5670	5670	0
141	20240401	171800	179131140	5670	5670	5670	5670	0
142	20240401	171700	179131140	5670	5670	5670	5670	0
143	20240401	171600	179131140	5670	5670	5670	5670	0
144	20240401	171500	179131140	5670	5670	5670	5670	0
145	20240401	171400	179131140	5670	5670	5670	5670	0
146	20240401	171300	179131140	5670	5670	5670	5670	0
147	20240401	171200	179131140	5670	5670	5670	5670	0
148	20240401	171100	179131140	5670	5670	5670	5670	0
149	20240401	171000	179131140	5670	5670	5670	5670	0
150	20240401	170900	179131140	5670	5670	5670	5670	0
151	20240401	170800	179131140	5670	5670	5670	5670	0
152	20240401	170700	179131140	5670	5670	5670	5670	1383
153	20240401	170600	179131140	5670	5670	5670	5670	0
154	20240401	170500	179131140	5670	5670	5670	5670	0
155	20240401	170400	179131140	5670	5670	5670	5670	0
156	20240401	170300	179131140	5670	5670	5670	5670	0
157	20240401	170200	179131140	5670	5670	5670	5670	0
158	20240401	170100	179131140	5670	5670	5670	5670	0
159	20240401	170000	179131140	5670	5670	5670	5670	0
160	20240401	165900	179131140	5670	5670	5670	5670	0
161	20240401	165800	179131140	5670	5670	5670	5670	0
162	20240401	165700	179131140	5670	5670	5670	5670	0
163	20240401	165600	179131140	5670	5670	5670	5670	0
164	20240401	165500	179131140	5670	5670	5670	5670	0
165	20240401	165400	179131140	5670	5670	5670	5670	0
166	20240401	165300	179131140	5670	5670	5670	5670	0
167	20240401	165200	179131140	5670	5670	5670	5670	0
168	20240401	165100	179131140	5670	5670	5670	5670	0
169	20240401	165000	179131140	5670	5670	5670	5670	0
170	20240401	164900	179131140	5670	5670	5670	5670	0
171	20240401	164800	179131140	5670	5670	5670	5670	0
172	20240401	164700	179131140	5670	5670	5670	5670	0
173	20240401	164600	179131140	5670	5670	5670	5670	0
174	20240401	164500	179131140	5670	5670	5670	5670	0
175	20240401	164400	179131140	5670	5670	5670	5670	0
176	20240401	164300	179131140	5670	5670	5670	5670	0
177	20240401	164200	179131140	5670	5670	5670	5670	0
178	20240401	164100	179131140	5670	5670	5670	5670	0
179	20240401	164000	179131140	5670	5670	5670	5670	0
180	20240401	163900	179131140	5670	5670	5670	5670	0
181	20240401	163800	179131140	5670	5670	5670	5670	0
182	20240401	163700	179131140	5670	5670	5670	5670	1383
183	20240401	163600	179131140	5670	5670	5670	5670	0
184	20240401	163500	179131140	5670	5670	5670	5670	0
185	20240401	163400	179131140	5670	5670	5670	5670	0
186	20240401	163300	179131140	5670	5670	5670	5670	0
187	20240401	163200	179131140	5670	5670	5670	5670	0
188	20240401	163100	179131140	5670	5670	5670	5670	0
189	20240401	163000	179131140	5670	5670	5670	5670	0
190	20240401	162900	179131140	5670	5670	5670	5670	0
191	20240401	162800	179131140	5670	5670	5670	5670	0
192	20240401	162700	179131140	5670	5670	5670	5670	0
193	20240401	162600	179131140	5670	5670	5670	5670	0
194	20240401	162500	179131140	5670	5670	5670	5670	0
195	20240401	162400	179131140	5670	5670	5670	5670	0
196	20240401	162300	179131140	5670	5670	5670	5670	0
197	20240401	162200	179131140	5670	5670	5670	5670	0
198	20240401	162100	179131140	5670	5670	5670	5670	0
199	20240401	162000	179131140	5670	5670	5670	5670	0
200	20240401	161900	179131140	5670	5670	5670	5670	0
201	20240401	161800	179131140	5670	5670	5670	5670	0
202	20240401	161700	179131140	5670	5670	5670	5670	0
203	20240401	161600	179131140	5670	5670	5670	5670	0
204	20240401	161500	179131140	5670	5670	5670	5670	0
205	20240401	161400	179131140	5670	5670	5670	5670	0
206	20240401	161300	179131140	5670	5670	5670	5670	0
207	20240401	161200	179131140	5670	5670	5670	5670	0
208	20240401	161100	179131140	5670	5670	5670	5670	0
209	20240401	161000	179131140	5670	5670	5670	5670	0
210	20240401	160900	179131140	5670	5670	5670	5670	0
211	20240401	160800	179131140	5670	5670	5670	5670	0
212	20240401	160700	179131140	5670	5670	5670	5670	1383
213	20240401	160600	179131140	5670	5670	5670	5670	0
214	20240401	160500	179131140	5670	5670	5670	5670	0
215	20240401	160400	179131140	5670	5670	5670	5670	0
216	20240401	160300	179131140	5670	5670	5670	5670	0
217	20240401	160200	179131140	5670	5670	5670	5670	0
218	20240401	160100	179131140	5670	5670	5670	5670	0
219	20240401	160000	179131140	5670	5670	5670	5670	0
220	20240401	155900	179131140	5670	5670	5670	5670	0
221	20240401	155800	179131140	5670	5670	5670	5670	0
222	20240401	155700	179131140	5670	5670	5670	5670	0
223	20240401	155600	179131140	5670	5670	5670	5670	0
224	20240401	155500	179131140	5670	5670	5670	5670	0
225	20240401	155400	179131140	5670	5670	5670	5670	0
226	20240401	155300	179131140	5670	5670	5670	5670	0
227	20240401	155200	179131140	5670	5670	5670	5670	0
228	20240401	155100	179131140	5670	5670	5670	5670	0
229	20240401	155000	179131140	5670	5670	5670	5670	0
230	20240401	154900	179131140	5670	5670	5670	5670	0
231	20240401	154800	179131140	5670	5670	5670	5670	0
232	20240401	154700	179131140	5670	5670	5670	5670	0
233	20240401	154600	179131140	5670	5670	5670	5670	0
234	20240401	154500	179131140	5670	5670	5670	5670	0
235	20240401	154400	179131140	5670	5670	5670	5670	0
236	20240401	154300	179131140	5670	5670	5670	5670	0
237	20240401	154200	179131140	5670	5670	5670	5670	0
238	20240401	154100	179131140	5670	5670	5670	5670	0
239	20240401	154000	179131140	5670	5670	5670	5670	0
240	20240401	153900	179131140	5670	5670	5670	5670	0
241	20240401	153800	179131140	5670	5670	5670	5670	0
242	20240401	153700	179131140	5670	5670	5670	5670	1383
243	20240401	153600	179131140	5670	5670	5670	5670	0
244	20240401	153500	179131140	5670	5670	5670	5670	0
245	20240401	153400	179131140	5670	5670	5670	5670	0
246	20240401	153300	179131140	5670	5670	5670	5670	0
247	20240401	153200	179131140	5670	5670	5670	5670	0
248	20240401	153100	179131140	5670	5670	5670	5670	0
249	20240401	153000	179131140	5670	5670	5670	5670	1383
250	20240401	152900	171289530	5680	5680	5680	5680	0
251	20240401	152800	171289530	5680	5680	5680	5680	0
252	20240401	152700	171289530	5680	5680	5680	5680	0
253	20240401	152600	171289530	5680	5680	5680	5680	0
254	20240401	152500	171289530	5680	5680	5680	5680	0
255	20240401	152400	171289530	5680	5680	5680	5680	0
256	20240401	152300	171289530	5680	5680	5680	5680	0
257	20240401	152200	171289530	5680	5680	5680	5680	0
258	20240401	152100	171289530	5680	5680	5680	5680	0
259	20240401	152000	171289530	5680	5680	5680	5680	0
260	20240401	151900	171289530	5680	5670	5680	5660	203
261	20240401	151800	170136540	5680	5650	5680	5650	551
262	20240401	151700	167015040	5660	5660	5660	5660	1
263	20240401	151600	167009380	5650	5650	5660	5650	239
264	20240401	151500	165656860	5660	5660	5660	5660	0
265	20240401	151400	165656860	5660	5640	5660	5640	4
266	20240401	151300	165634280	5640	5640	5660	5640	5
267	20240401	151200	165606060	5640	5660	5660	5640	686
268	20240401	151100	161727940	5660	5680	5680	5660	119
269	20240401	151000	161053160	5660	5670	5670	5660	88
270	20240401	150900	160554330	5690	5690	5690	5690	0
271	20240401	150800	160554330	5690	5690	5700	5690	502
272	20240401	150700	157697030	5670	5660	5690	5660	160
273	20240401	150600	156788940	5660	5660	5660	5660	0
274	20240401	150500	156788940	5660	5680	5680	5660	232
275	20240401	150400	155472480	5680	5680	5680	5680	181
276	20240401	150300	154444400	5680	5690	5700	5680	579
277	20240401	150200	151153910	5700	5690	5700	5680	856
278	20240401	150100	146278110	5690	5660	5690	5650	2148
279	20240401	150000	134089630	5660	5660	5660	5660	6
280	20240401	145900	134055670	5660	5660	5660	5660	10
281	20240401	145800	133999070	5660	5660	5660	5660	76
282	20240401	145700	133568910	5650	5660	5660	5650	37
283	20240401	145600	133359530	5660	5650	5660	5650	235
284	20240401	145500	132030780	5660	5660	5660	5660	0
285	20240401	145400	132030780	5660	5660	5660	5660	117
286	20240401	145300	131368560	5660	5650	5660	5650	323
287	20240401	145200	129543010	5650	5640	5650	5640	14
288	20240401	145100	129463920	5650	5640	5650	5640	129
289	20240401	145000	128736270	5640	5640	5640	5640	100
290	20240401	144900	128172270	5640	5650	5650	5640	223
291	20240401	144800	126914390	5650	5640	5650	5640	1307
292	20240401	144700	119533880	5630	5630	5630	5630	431
293	20240401	144600	117107350	5620	5620	5620	5620	18
294	20240401	144500	117006190	5620	5620	5620	5620	0
295	20240401	144400	117006190	5620	5620	5620	5620	0
296	20240401	144300	117006190	5620	5620	5620	5620	78
297	20240401	144200	116567830	5610	5620	5620	5610	296
298	20240401	144100	114907160	5610	5610	5610	5610	0
299	20240401	144000	114907160	5610	5610	5610	5610	100
300	20240401	143900	114346160	5610	5610	5620	5610	29
301	20240401	143800	114183370	5610	5610	5610	5610	0
302	20240401	143700	114183370	5610	5610	5610	5610	0
303	20240401	143600	114183370	5610	5610	5610	5610	11
304	20240401	143500	114121660	5610	5610	5610	5610	118
305	20240401	143400	113459680	5610	5610	5610	5610	41
306	20240401	143300	113229670	5610	5610	5610	5610	15
307	20240401	143200	113145520	5610	5610	5610	5610	0
308	20240401	143100	113145520	5610	5610	5610	5610	0
309	20240401	143000	113145520	5610	5610	5610	5610	1
310	20240401	142900	113139910	5610	5610	5610	5610	474
311	20240401	142800	110480770	5610	5610	5610	5610	3
312	20240401	142700	110463940	5610	5610	5610	5610	145
313	20240401	142600	109650490	5610	5610	5610	5610	0
314	20240401	142500	109650490	5610	5610	5610	5610	50
315	20240401	142400	109369990	5610	5600	5610	5600	69
316	20240401	142300	108983350	5590	5590	5590	5590	0
317	20240401	142200	108983350	5590	5590	5590	5590	1
318	20240401	142100	108977760	5590	5590	5590	5590	0
319	20240401	142000	108977760	5590	5600	5600	5590	45
320	20240401	141900	108725810	5610	5600	5610	5600	19
321	20240401	141800	108619250	5610	5610	5610	5610	0
322	20240401	141700	108619250	5610	5610	5610	5610	0
323	20240401	141600	108619250	5610	5610	5610	5610	0
324	20240401	141500	108619250	5610	5610	5610	5610	0
325	20240401	141400	108619250	5610	5610	5610	5610	1
326	20240401	141300	108613640	5580	5590	5590	5580	326
327	20240401	141200	106793770	5610	5610	5610	5610	1
328	20240401	141100	106788160	5580	5580	5580	5580	0
329	20240401	141000	106788160	5580	5590	5610	5580	4268
330	20240401	140900	82889670	5580	5580	5580	5580	0
331	20240401	140800	82889670	5580	5580	5580	5580	45
332	20240401	140700	82638570	5580	5590	5590	5580	50
333	20240401	140600	82359550	5590	5590	5590	5590	0
334	20240401	140500	82359550	5590	5590	5590	5590	335
335	20240401	140400	80486900	5590	5590	5590	5590	0
336	20240401	140300	80486900	5590	5580	5590	5580	120
337	20240401	140200	79816650	5580	5580	5580	5580	29
338	20240401	140100	79654830	5600	5600	5600	5580	57
339	20240401	140000	79336290	5590	5590	5590	5590	1385
340	20240401	135900	71594140	5590	5590	5590	5590	1
341	20240401	135800	71588550	5590	5590	5590	5590	0
342	20240401	135700	71588550	5590	5580	5590	5580	390
343	20240401	135600	69412300	5580	5580	5580	5580	0
344	20240401	135500	69412300	5580	5580	5580	5580	0
345	20240401	135400	69412300	5580	5580	5580	5580	0
346	20240401	135300	69412300	5580	5580	5580	5580	20
347	20240401	135200	69300700	5590	5590	5590	5590	0
348	20240401	135100	69300700	5590	5590	5590	5590	100
349	20240401	135000	68741700	5590	5590	5590	5590	10
350	20240401	134900	68685800	5590	5590	5590	5590	0
351	20240401	134800	68685800	5590	5590	5590	5590	0
352	20240401	134700	68685800	5590	5590	5590	5590	0
353	20240401	134600	68685800	5590	5590	5590	5590	0
354	20240401	134500	68685800	5590	5590	5590	5590	10
355	20240401	134400	68629900	5580	5580	5580	5580	31
356	20240401	134300	68456920	5580	5580	5580	5580	10
357	20240401	134200	68401120	5580	5570	5580	5570	250
358	20240401	134100	67007420	5570	5570	5570	5570	0
359	20240401	134000	67007420	5570	5570	5570	5570	20
360	20240401	133900	66896020	5580	5580	5580	5580	0
361	20240401	133800	66896020	5580	5580	5580	5580	0
362	20240401	133700	66896020	5580	5580	5580	5580	0
363	20240401	133600	66896020	5580	5580	5580	5580	0
364	20240401	133500	66896020	5580	5580	5580	5580	0
365	20240401	133400	66896020	5580	5580	5580	5580	0
366	20240401	133300	66896020	5580	5590	5590	5580	20
367	20240401	133200	66784320	5580	5580	5580	5580	0
368	20240401	133100	66784320	5580	5580	5580	5580	100
369	20240401	133000	66226320	5580	5580	5580	5580	0
370	20240401	132900	66226320	5580	5580	5590	5580	30
371	20240401	132800	66058780	5580	5580	5580	5580	0
372	20240401	132700	66058780	5580	5580	5580	5580	0
373	20240401	132600	66058780	5580	5580	5580	5580	100
374	20240401	132500	65500780	5580	5580	5580	5580	100
375	20240401	132400	64942780	5590	5590	5590	5590	20
376	20240401	132300	64830980	5580	5580	5580	5580	0
377	20240401	132200	64830980	5580	5590	5590	5580	205
378	20240401	132100	63687030	5580	5580	5580	5580	0
379	20240401	132000	63687030	5580	5580	5580	5580	0
380	20240401	131900	63687030	5580	5580	5580	5580	0
381	20240401	131800	63687030	5580	5580	5580	5580	0
382	20240401	131700	63687030	5580	5590	5590	5580	32
383	20240401	131600	63508330	5580	5580	5580	5580	23
384	20240401	131500	63379990	5580	5580	5580	5580	0
385	20240401	131400	63379990	5580	5590	5590	5580	24
386	20240401	131300	63245870	5590	5590	5590	5590	53
387	20240401	131200	62949600	5590	5590	5590	5590	0
388	20240401	131100	62949600	5590	5590	5590	5590	12
389	20240401	131000	62882520	5590	5580	5590	5580	50
390	20240401	130900	62603420	5580	5580	5580	5580	6
391	20240401	130800	62569940	5570	5570	5570	5570	0
392	20240401	130700	62569940	5570	5570	5570	5570	52
393	20240401	130600	62280300	5570	5570	5570	5570	0
394	20240401	130500	62280300	5570	5570	5570	5570	0
395	20240401	130400	62280300	5570	5570	5570	5570	50
396	20240401	130300	62001800	5580	5580	5580	5580	5
397	20240401	130200	61973900	5570	5580	5580	5570	203
398	20240401	130100	60841200	5580	5580	5580	5580	0
399	20240401	130000	60841200	5580	5580	5580	5580	0
400	20240401	125900	60841200	5580	5580	5580	5580	0
401	20240401	125800	60841200	5580	5580	5590	5570	783
402	20240401	125700	56472140	5570	5580	5580	5570	1630
403	20240401	125600	47381640	5580	5560	5580	5560	49
404	20240401	125500	47109000	5570	5570	5570	5570	0
405	20240401	125400	47109000	5570	5570	5570	5570	207
406	20240401	125300	45956010	5570	5570	5570	5570	0
407	20240401	125200	45956010	5570	5570	5570	5570	303
408	20240401	125100	44268300	5570	5570	5570	5570	200
409	20240401	125000	43154300	5570	5570	5570	5570	0
410	20240401	124900	43154300	5570	5560	5570	5560	1051
411	20240401	124800	37300940	5560	5560	5560	5560	0
412	20240401	124700	37300940	5560	5560	5560	5560	0
413	20240401	124600	37300940	5560	5560	5560	5560	0
414	20240401	124500	37300940	5560	5560	5560	5560	0
415	20240401	124400	37300940	5560	5560	5560	5560	201
416	20240401	124300	36183380	5560	5560	5560	5560	10
417	20240401	124200	36127780	5550	5550	5550	5550	0
418	20240401	124100	36127780	5550	5550	5550	5550	0
419	20240401	124000	36127780	5550	5550	5550	5550	12
420	20240401	123900	36061180	5550	5550	5550	5550	0
421	20240401	123800	36061180	5550	5550	5550	5550	0
422	20240401	123700	36061180	5550	5550	5550	5550	300
423	20240401	123600	34396180	5550	5550	5550	5550	0
424	20240401	123500	34396180	5550	5550	5550	5550	2
425	20240401	123400	34385080	5550	5550	5550	5550	9
426	20240401	123300	34335130	5550	5550	5550	5550	0
427	20240401	123200	34335130	5550	5550	5550	5550	0
428	20240401	123100	34335130	5550	5550	5550	5550	0
429	20240401	123000	34335130	5550	5550	5550	5550	0
430	20240401	122900	34335130	5550	5550	5550	5550	0
431	20240401	122800	34335130	5550	5550	5550	5550	0
432	20240401	122700	34335130	5550	5550	5550	5550	0
433	20240401	122600	34335130	5550	5550	5550	5550	0
434	20240401	122500	34335130	5550	5550	5550	5550	20
435	20240401	122400	34224130	5570	5570	5570	5570	0
436	20240401	122300	34224130	5570	5570	5570	5570	0
437	20240401	122200	34224130	5570	5570	5570	5570	0
438	20240401	122100	34224130	5570	5570	5570	5570	0
439	20240401	122000	34224130	5570	5570	5570	5570	0
440	20240401	121900	34224130	5570	5570	5570	5570	1
441	20240401	121800	34218560	5550	5560	5560	5550	75
442	20240401	121700	33801820	5560	5560	5560	5560	1
443	20240401	121600	33796260	5560	5560	5560	5560	91
444	20240401	121500	33290300	5550	5550	5550	5550	0
445	20240401	121400	33290300	5550	5550	5550	5550	0
446	20240401	121300	33290300	5550	5550	5550	5550	0
447	20240401	121200	33290300	5550	5550	5550	5550	0
448	20240401	121100	33290300	5550	5550	5550	5550	0
449	20240401	121000	33290300	5550	5550	5550	5550	0
450	20240401	120900	33290300	5550	5550	5550	5550	0
451	20240401	120800	33290300	5550	5550	5550	5550	300
452	20240401	120700	31625300	5560	5560	5560	5560	0
453	20240401	120600	31625300	5560	5560	5560	5560	0
454	20240401	120500	31625300	5560	5560	5560	5560	0
455	20240401	120400	31625300	5560	5560	5560	5560	0
456	20240401	120300	31625300	5560	5560	5560	5560	0
457	20240401	120200	31625300	5560	5560	5560	5560	4
458	20240401	120100	31603060	5550	5550	5550	5550	0
459	20240401	120000	31603060	5550	5550	5550	5550	0
460	20240401	115900	31603060	5550	5560	5560	5550	108
461	20240401	115800	31003610	5560	5560	5560	5560	0
462	20240401	115700	31003610	5560	5560	5560	5560	0
463	20240401	115600	31003610	5560	5560	5560	5560	0
464	20240401	115500	31003610	5560	5560	5560	5560	1
465	20240401	115400	30998050	5550	5550	5550	5550	0
466	20240401	115300	30998050	5550	5560	5560	5550	64
467	20240401	115200	30642250	5560	5560	5560	5560	4
468	20240401	115100	30620010	5560	5560	5560	5560	45
469	20240401	115000	30369810	5560	5560	5560	5560	0
470	20240401	114900	30369810	5560	5560	5560	5560	0
471	20240401	114800	30369810	5560	5560	5560	5560	0
472	20240401	114700	30369810	5560	5560	5560	5560	0
473	20240401	114600	30369810	5560	5560	5560	5560	0
474	20240401	114500	30369810	5560	5560	5560	5560	70
475	20240401	114400	29980610	5560	5560	5560	5560	0
476	20240401	114300	29980610	5560	5560	5560	5560	200
477	20240401	114200	28868610	5570	5570	5570	5570	0
478	20240401	114100	28868610	5570	5570	5570	5570	0
479	20240401	114000	28868610	5570	5570	5570	5570	0
480	20240401	113900	28868610	5570	5560	5570	5560	186
481	20240401	113800	27832600	5550	5550	5550	5550	0
482	20240401	113700	27832600	5550	5550	5550	5550	0
483	20240401	113600	27832600	5550	5550	5550	5550	0
484	20240401	113500	27832600	5550	5550	5550	5550	0
485	20240401	113400	27832600	5550	5550	5550	5550	0
486	20240401	113300	27832600	5550	5550	5550	5550	50
487	20240401	113200	27555100	5550	5550	5550	5550	370
488	20240401	113100	25501600	5540	5540	5540	5540	0
489	20240401	113000	25501600	5540	5540	5540	5540	0
490	20240401	112900	25501600	5540	5560	5560	5540	2
491	20240401	112800	25490500	5550	5550	5550	5550	0
492	20240401	112700	25490500	5550	5550	5550	5550	0
493	20240401	112600	25490500	5550	5550	5550	5550	0
494	20240401	112500	25490500	5550	5550	5550	5550	0
495	20240401	112400	25490500	5550	5550	5550	5550	0
496	20240401	112300	25490500	5550	5550	5550	5550	0
497	20240401	112200	25490500	5550	5550	5550	5550	0
498	20240401	112100	25490500	5550	5550	5550	5550	0
499	20240401	112000	25490500	5550	5550	5550	5550	0
500	20240401	111900	25490500	5550	5550	5550	5550	200
501	20240401	111800	24380500	5570	5570	5570	5570	0
502	20240401	111700	24380500	5570	5570	5570	5570	0
503	20240401	111600	24380500	5570	5570	5570	5570	0
504	20240401	111500	24380500	5570	5570	5570	5570	0
505	20240401	111400	24380500	5570	5570	5570	5570	0
506	20240401	111300	24380500	5570	5570	5570	5570	0
507	20240401	111200	24380500	5570	5570	5570	5570	0
508	20240401	111100	24380500	5570	5570	5570	5570	0
509	20240401	111000	24380500	5570	5570	5570	5570	0
510	20240401	110900	24380500	5570	5570	5570	5570	0
511	20240401	110800	24380500	5570	5570	5570	5570	0
512	20240401	110700	24380500	5570	5570	5570	5570	0
513	20240401	110600	24380500	5570	5570	5570	5570	19
514	20240401	110500	24274670	5550	5550	5550	5550	0
515	20240401	110400	24274670	5550	5550	5550	5550	26
516	20240401	110300	24130370	5540	5540	5540	5540	0
517	20240401	110200	24130370	5540	5540	5540	5540	0
518	20240401	110100	24130370	5540	5540	5540	5540	0
519	20240401	110000	24130370	5540	5540	5540	5540	0
520	20240401	105900	24130370	5540	5540	5540	5540	0
521	20240401	105800	24130370	5540	5540	5540	5540	0
522	20240401	105700	24130370	5540	5540	5540	5540	0
523	20240401	105600	24130370	5540	5540	5540	5540	0
524	20240401	105500	24130370	5540	5540	5540	5540	0
525	20240401	105400	24130370	5540	5540	5540	5540	0
526	20240401	105300	24130370	5540	5540	5540	5540	0
527	20240401	105200	24130370	5540	5540	5540	5540	0
528	20240401	105100	24130370	5540	5540	5540	5540	0
529	20240401	105000	24130370	5540	5540	5540	5540	0
530	20240401	104900	24130370	5540	5540	5540	5540	0
531	20240401	104800	24130370	5540	5550	5580	5540	1597
532	20240401	104700	15245790	5540	5540	5540	5540	0
533	20240401	104600	15245790	5540	5540	5540	5540	0
534	20240401	104500	15245790	5540	5540	5540	5540	0
535	20240401	104400	15245790	5540	5540	5540	5540	19
536	20240401	104300	15140530	5550	5550	5550	5550	0
537	20240401	104200	15140530	5550	5550	5550	5550	0
538	20240401	104100	15140530	5550	5550	5550	5550	0
539	20240401	104000	15140530	5550	5550	5550	5550	0
540	20240401	103900	15140530	5550	5550	5550	5550	0
541	20240401	103800	15140530	5550	5550	5550	5550	2
542	20240401	103700	15129430	5540	5540	5540	5540	46
543	20240401	103600	14874590	5540	5540	5540	5540	13
544	20240401	103500	14802570	5540	5540	5540	5540	0
545	20240401	103400	14802570	5540	5540	5540	5540	0
546	20240401	103300	14802570	5540	5540	5540	5540	2
547	20240401	103200	14791490	5550	5540	5550	5540	192
548	20240401	103100	13726010	5540	5540	5540	5540	0
549	20240401	103000	13726010	5540	5540	5540	5540	0
550	20240401	102900	13726010	5540	5540	5540	5540	0
551	20240401	102800	13726010	5540	5540	5540	5540	0
552	20240401	102700	13726010	5540	5540	5540	5540	0
553	20240401	102600	13726010	5540	5540	5540	5540	0
554	20240401	102500	13726010	5540	5540	5540	5540	9
555	20240401	102400	13676150	5540	5540	5540	5540	5
556	20240401	102300	13648450	5550	5550	5550	5550	0
557	20240401	102200	13648450	5550	5550	5550	5550	0
558	20240401	102100	13648450	5550	5550	5550	5550	0
559	20240401	102000	13648450	5550	5550	5550	5550	0
560	20240401	101900	13648450	5550	5550	5550	5550	0
561	20240401	101800	13648450	5550	5550	5550	5550	4
562	20240401	101700	13626250	5550	5550	5550	5550	0
563	20240401	101600	13626250	5550	5550	5550	5550	0
564	20240401	101500	13626250	5550	5550	5550	5550	0
565	20240401	101400	13626250	5550	5540	5550	5540	301
566	20240401	101300	11956380	5530	5530	5530	5530	1
567	20240401	101200	11950850	5530	5530	5530	5530	1
568	20240401	101100	11945320	5530	5530	5530	5530	0
569	20240401	101000	11945320	5530	5530	5530	5530	0
570	20240401	100900	11945320	5530	5530	5530	5530	0
571	20240401	100800	11945320	5530	5530	5530	5530	0
572	20240401	100700	11945320	5530	5530	5530	5530	0
573	20240401	100600	11945320	5530	5530	5530	5530	0
574	20240401	100500	11945320	5530	5530	5530	5530	0
575	20240401	100400	11945320	5530	5530	5530	5530	0
576	20240401	100300	11945320	5530	5520	5530	5520	280
577	20240401	100200	10397920	5520	5520	5520	5520	0
578	20240401	100100	10397920	5520	5540	5540	5520	132
579	20240401	100000	9667560	5540	5540	5540	5540	27
580	20240401	095900	9517980	5520	5520	5520	5520	0
581	20240401	095800	9517980	5520	5520	5520	5520	3
582	20240401	095700	9501420	5510	5510	5510	5510	0
583	20240401	095600	9501420	5510	5510	5510	5510	0
584	20240401	095500	9501420	5510	5510	5510	5510	0
585	20240401	095400	9501420	5510	5510	5510	5510	0
586	20240401	095300	9501420	5510	5510	5510	5510	0
587	20240401	095200	9501420	5510	5510	5510	5510	0
588	20240401	095100	9501420	5510	5510	5510	5510	0
589	20240401	095000	9501420	5510	5510	5510	5510	0
590	20240401	094900	9501420	5510	5510	5510	5510	0
591	20240401	094800	9501420	5510	5510	5510	5510	0
592	20240401	094700	9501420	5510	5510	5510	5510	0
593	20240401	094600	9501420	5510	5510	5510	5510	0
594	20240401	094500	9501420	5510	5510	5510	5510	0
595	20240401	094400	9501420	5510	5510	5510	5510	0
596	20240401	094300	9501420	5510	5510	5510	5510	0
597	20240401	094200	9501420	5510	5510	5510	5510	0
598	20240401	094100	9501420	5510	5510	5510	5510	0
599	20240401	094000	9501420	5510	5500	5510	5500	713
600	20240401	093900	5573170	5510	5510	5510	5510	10
601	20240401	093800	5518070	5500	5510	5510	5500	210
602	20240401	093700	4361950	5510	5510	5510	5510	0
603	20240401	093600	4361950	5510	5510	5510	5510	1
604	20240401	093500	4356440	5500	5500	5500	5500	0
605	20240401	093400	4356440	5500	5500	5500	5500	0
606	20240401	093300	4356440	5500	5500	5500	5500	0
607	20240401	093200	4356440	5500	5500	5500	5500	20
608	20240401	093100	4246440	5500	5500	5500	5500	0
609	20240401	093000	4246440	5500	5500	5500	5500	0
610	20240401	092900	4246440	5500	5500	5500	5500	18
611	20240401	092800	4147440	5500	5500	5500	5500	86
612	20240401	092700	3674440	5540	5540	5540	5540	0
613	20240401	092600	3674440	5540	5540	5540	5540	105
614	20240401	092500	3092740	5540	5540	5540	5540	0
615	20240401	092400	3092740	5540	5540	5540	5540	0
616	20240401	092300	3092740	5540	5540	5540	5540	0
617	20240401	092200	3092740	5540	5540	5540	5540	0
618	20240401	092100	3092740	5540	5540	5540	5540	0
619	20240401	092000	3092740	5540	5540	5540	5540	2
620	20240401	091900	3081660	5530	5530	5530	5530	0
621	20240401	091800	3081660	5530	5530	5530	5530	9
622	20240401	091700	3031890	5530	5530	5530	5530	1
623	20240401	091600	3026360	5530	5530	5530	5530	0
624	20240401	091500	3026360	5530	5520	5530	5520	208
625	20240401	091400	1876980	5490	5490	5490	5490	121
626	20240401	091300	1212690	5490	5490	5490	5490	57
627	20240401	091200	899760	5520	5520	5520	5520	0
628	20240401	091100	899760	5520	5520	5520	5520	1
629	20240401	091000	894240	5520	5520	5520	5520	0
630	20240401	090900	894240	5520	5520	5520	5520	0
631	20240401	090800	894240	5520	5520	5520	5520	0
632	20240401	090700	894240	5520	5520	5520	5520	0
633	20240401	090600	894240	5520	5520	5520	5520	2
634	20240401	090500	883200	5520	5520	5520	5520	0
635	20240401	090400	883200	5520	5520	5520	5520	0
636	20240401	090300	883200	5520	5520	5520	5520	0
637	20240401	090200	883200	5520	5520	5520	5520	0
638	20240401	090100	883200	5520	5520	5520	5520	0
639	20240401	090000	883200	5520	5520	5520	5520	160