KissMeData/004540/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	184000	208141320	2435	2435	2435	2435	569
3	20240401	183900	208141320	2435	2435	2435	2435	0
4	20240401	183800	208141320	2435	2435	2435	2435	0
5	20240401	183700	208141320	2435	2435	2435	2435	0
6	20240401	183600	208141320	2435	2435	2435	2435	0
7	20240401	183500	208141320	2435	2435	2435	2435	0
8	20240401	183400	208141320	2435	2435	2435	2435	0
9	20240401	183300	208141320	2435	2435	2435	2435	0
10	20240401	183200	208141320	2435	2435	2435	2435	0
11	20240401	183100	208141320	2435	2435	2435	2435	0
12	20240401	183000	208141320	2435	2435	2435	2435	0
13	20240401	182900	208141320	2435	2435	2435	2435	0
14	20240401	182800	208141320	2435	2435	2435	2435	0
15	20240401	182700	208141320	2435	2435	2435	2435	0
16	20240401	182600	208141320	2435	2435	2435	2435	0
17	20240401	182500	208141320	2435	2435	2435	2435	0
18	20240401	182400	208141320	2435	2435	2435	2435	0
19	20240401	182300	208141320	2435	2435	2435	2435	0
20	20240401	182200	208141320	2435	2435	2435	2435	0
21	20240401	182100	208141320	2435	2435	2435	2435	0
22	20240401	182000	208141320	2435	2435	2435	2435	0
23	20240401	181900	208141320	2435	2435	2435	2435	0
24	20240401	181800	208141320	2435	2435	2435	2435	0
25	20240401	181700	208141320	2435	2435	2435	2435	0
26	20240401	181600	208141320	2435	2435	2435	2435	0
27	20240401	181500	208141320	2435	2435	2435	2435	0
28	20240401	181400	208141320	2435	2435	2435	2435	0
29	20240401	181300	208141320	2435	2435	2435	2435	0
30	20240401	181200	208141320	2435	2435	2435	2435	0
31	20240401	181100	208141320	2435	2435	2435	2435	0
32	20240401	181000	208141320	2435	2435	2435	2435	569
33	20240401	180900	208141320	2435	2435	2435	2435	0
34	20240401	180800	208141320	2435	2435	2435	2435	0
35	20240401	180700	208141320	2435	2435	2435	2435	0
36	20240401	180600	208141320	2435	2435	2435	2435	0
37	20240401	180500	208141320	2435	2435	2435	2435	0
38	20240401	180400	208141320	2435	2435	2435	2435	0
39	20240401	180300	208141320	2435	2435	2435	2435	0
40	20240401	180200	208141320	2435	2435	2435	2435	0
41	20240401	180100	208141320	2435	2435	2435	2435	0
42	20240401	180000	208141320	2435	2435	2435	2435	0
43	20240401	175900	208141320	2435	2435	2435	2435	0
44	20240401	175800	208141320	2435	2435	2435	2435	0
45	20240401	175700	208141320	2435	2435	2435	2435	0
46	20240401	175600	208141320	2435	2435	2435	2435	0
47	20240401	175500	208141320	2435	2435	2435	2435	0
48	20240401	175400	208141320	2435	2435	2435	2435	0
49	20240401	175300	208141320	2435	2435	2435	2435	0
50	20240401	175200	208141320	2435	2435	2435	2435	0
51	20240401	175100	208141320	2435	2435	2435	2435	0
52	20240401	175000	208141320	2435	2435	2435	2435	0
53	20240401	174900	208141320	2435	2435	2435	2435	0
54	20240401	174800	208141320	2435	2435	2435	2435	0
55	20240401	174700	208141320	2435	2435	2435	2435	0
56	20240401	174600	208141320	2435	2435	2435	2435	0
57	20240401	174500	208141320	2435	2435	2435	2435	0
58	20240401	174400	208141320	2435	2435	2435	2435	0
59	20240401	174300	208141320	2435	2435	2435	2435	0
60	20240401	174200	208141320	2435	2435	2435	2435	0
61	20240401	174100	208141320	2435	2435	2435	2435	0
62	20240401	174000	208141320	2435	2435	2435	2435	569
63	20240401	173900	208141320	2435	2435	2435	2435	0
64	20240401	173800	208141320	2435	2435	2435	2435	0
65	20240401	173700	208141320	2435	2435	2435	2435	0
66	20240401	173600	208141320	2435	2435	2435	2435	0
67	20240401	173500	208141320	2435	2435	2435	2435	0
68	20240401	173400	208141320	2435	2435	2435	2435	0
69	20240401	173300	208141320	2435	2435	2435	2435	0
70	20240401	173200	208141320	2435	2435	2435	2435	0
71	20240401	173100	208141320	2435	2435	2435	2435	0
72	20240401	173000	208141320	2435	2435	2435	2435	0
73	20240401	172900	208141320	2435	2435	2435	2435	0
74	20240401	172800	208141320	2435	2435	2435	2435	0
75	20240401	172700	208141320	2435	2435	2435	2435	0
76	20240401	172600	208141320	2435	2435	2435	2435	0
77	20240401	172500	208141320	2435	2435	2435	2435	0
78	20240401	172400	208141320	2435	2435	2435	2435	0
79	20240401	172300	208141320	2435	2435	2435	2435	0
80	20240401	172200	208141320	2435	2435	2435	2435	0
81	20240401	172100	208141320	2435	2435	2435	2435	0
82	20240401	172000	208141320	2435	2435	2435	2435	0
83	20240401	171900	208141320	2435	2435	2435	2435	0
84	20240401	171800	208141320	2435	2435	2435	2435	0
85	20240401	171700	208141320	2435	2435	2435	2435	0
86	20240401	171600	208141320	2435	2435	2435	2435	0
87	20240401	171500	208141320	2435	2435	2435	2435	0
88	20240401	171400	208141320	2435	2435	2435	2435	0
89	20240401	171300	208141320	2435	2435	2435	2435	0
90	20240401	171200	208141320	2435	2435	2435	2435	0
91	20240401	171100	208141320	2435	2435	2435	2435	0
92	20240401	171000	208141320	2435	2435	2435	2435	569
93	20240401	170900	208141320	2435	2435	2435	2435	0
94	20240401	170800	208141320	2435	2435	2435	2435	0
95	20240401	170700	208141320	2435	2435	2435	2435	0
96	20240401	170600	208141320	2435	2435	2435	2435	0
97	20240401	170500	208141320	2435	2435	2435	2435	0
98	20240401	170400	208141320	2435	2435	2435	2435	0
99	20240401	170300	208141320	2435	2435	2435	2435	0
100	20240401	170200	208141320	2435	2435	2435	2435	0
101	20240401	170100	208141320	2435	2435	2435	2435	0
102	20240401	170000	208141320	2435	2435	2435	2435	0
103	20240401	165900	208141320	2435	2435	2435	2435	0
104	20240401	165800	208141320	2435	2435	2435	2435	0
105	20240401	165700	208141320	2435	2435	2435	2435	0
106	20240401	165600	208141320	2435	2435	2435	2435	0
107	20240401	165500	208141320	2435	2435	2435	2435	0
108	20240401	165400	208141320	2435	2435	2435	2435	0
109	20240401	165300	208141320	2435	2435	2435	2435	0
110	20240401	165200	208141320	2435	2435	2435	2435	0
111	20240401	165100	208141320	2435	2435	2435	2435	0
112	20240401	165000	208141320	2435	2435	2435	2435	0
113	20240401	164900	208141320	2435	2435	2435	2435	0
114	20240401	164800	208141320	2435	2435	2435	2435	0
115	20240401	164700	208141320	2435	2435	2435	2435	0
116	20240401	164600	208141320	2435	2435	2435	2435	0
117	20240401	164500	208141320	2435	2435	2435	2435	0
118	20240401	164400	208141320	2435	2435	2435	2435	0
119	20240401	164300	208141320	2435	2435	2435	2435	0
120	20240401	164200	208141320	2435	2435	2435	2435	0
121	20240401	164100	208141320	2435	2435	2435	2435	0
122	20240401	164000	208141320	2435	2435	2435	2435	569
123	20240401	163900	208141320	2435	2435	2435	2435	0
124	20240401	163800	208141320	2435	2435	2435	2435	0
125	20240401	163700	208141320	2435	2435	2435	2435	0
126	20240401	163600	208141320	2435	2435	2435	2435	0
127	20240401	163500	208141320	2435	2435	2435	2435	0
128	20240401	163400	208141320	2435	2435	2435	2435	0
129	20240401	163300	208141320	2435	2435	2435	2435	0
130	20240401	163200	208141320	2435	2435	2435	2435	0
131	20240401	163100	208141320	2435	2435	2435	2435	0
132	20240401	163000	208141320	2435	2435	2435	2435	0
133	20240401	162900	208141320	2435	2435	2435	2435	0
134	20240401	162800	208141320	2435	2435	2435	2435	0
135	20240401	162700	208141320	2435	2435	2435	2435	0
136	20240401	162600	208141320	2435	2435	2435	2435	0
137	20240401	162500	208141320	2435	2435	2435	2435	0
138	20240401	162400	208141320	2435	2435	2435	2435	0
139	20240401	162300	208141320	2435	2435	2435	2435	0
140	20240401	162200	208141320	2435	2435	2435	2435	0
141	20240401	162100	208141320	2435	2435	2435	2435	0
142	20240401	162000	208141320	2435	2435	2435	2435	0
143	20240401	161900	208141320	2435	2435	2435	2435	0
144	20240401	161800	208141320	2435	2435	2435	2435	0
145	20240401	161700	208141320	2435	2435	2435	2435	0
146	20240401	161600	208141320	2435	2435	2435	2435	0
147	20240401	161500	208141320	2435	2435	2435	2435	0
148	20240401	161400	208141320	2435	2435	2435	2435	0
149	20240401	161300	208141320	2435	2435	2435	2435	0
150	20240401	161200	208141320	2435	2435	2435	2435	0
151	20240401	161100	208141320	2435	2435	2435	2435	0
152	20240401	161000	208141320	2435	2435	2435	2435	569
153	20240401	160900	208141320	2435	2435	2435	2435	0
154	20240401	160800	208141320	2435	2435	2435	2435	0
155	20240401	160700	208141320	2435	2435	2435	2435	0
156	20240401	160600	208141320	2435	2435	2435	2435	0
157	20240401	160500	208141320	2435	2435	2435	2435	0
158	20240401	160400	208141320	2435	2435	2435	2435	0
159	20240401	160300	208141320	2435	2435	2435	2435	0
160	20240401	160200	208141320	2435	2435	2435	2435	0
161	20240401	160100	208141320	2435	2435	2435	2435	0
162	20240401	160000	208141320	2435	2435	2435	2435	0
163	20240401	155900	208141320	2435	2435	2435	2435	0
164	20240401	155800	208141320	2435	2435	2435	2435	0
165	20240401	155700	208141320	2435	2435	2435	2435	0
166	20240401	155600	208141320	2435	2435	2435	2435	0
167	20240401	155500	208141320	2435	2435	2435	2435	0
168	20240401	155400	208141320	2435	2435	2435	2435	0
169	20240401	155300	208141320	2435	2435	2435	2435	0
170	20240401	155200	208141320	2435	2435	2435	2435	0
171	20240401	155100	208141320	2435	2435	2435	2435	0
172	20240401	155000	208141320	2435	2435	2435	2435	0
173	20240401	154900	208141320	2435	2435	2435	2435	0
174	20240401	154800	208141320	2435	2435	2435	2435	0
175	20240401	154700	208141320	2435	2435	2435	2435	0
176	20240401	154600	208141320	2435	2435	2435	2435	0
177	20240401	154500	208141320	2435	2435	2435	2435	0
178	20240401	154400	208141320	2435	2435	2435	2435	0
179	20240401	154300	208141320	2435	2435	2435	2435	0
180	20240401	154200	208141320	2435	2435	2435	2435	0
181	20240401	154100	208141320	2435	2435	2435	2435	0
182	20240401	154000	208141320	2435	2435	2435	2435	569
183	20240401	153900	208141320	2435	2435	2435	2435	0
184	20240401	153800	208141320	2435	2435	2435	2435	0
185	20240401	153700	208141320	2435	2435	2435	2435	0
186	20240401	153600	208141320	2435	2435	2435	2435	0
187	20240401	153500	208141320	2435	2435	2435	2435	0
188	20240401	153400	208141320	2435	2435	2435	2435	0
189	20240401	153300	208141320	2435	2435	2435	2435	0
190	20240401	153200	208141320	2435	2435	2435	2435	0
191	20240401	153100	208141320	2435	2435	2435	2435	0
192	20240401	153000	208141320	2435	2435	2435	2435	569
193	20240401	152900	206755805	2435	2435	2435	2435	0
194	20240401	152800	206755805	2435	2435	2435	2435	0
195	20240401	152700	206755805	2435	2435	2435	2435	0
196	20240401	152600	206755805	2435	2435	2435	2435	0
197	20240401	152500	206755805	2435	2435	2435	2435	0
198	20240401	152400	206755805	2435	2435	2435	2435	0
199	20240401	152300	206755805	2435	2435	2435	2435	0
200	20240401	152200	206755805	2435	2435	2435	2435	0
201	20240401	152100	206755805	2435	2435	2435	2435	0
202	20240401	152000	206755805	2435	2435	2435	2435	0
203	20240401	151900	206755805	2435	2410	2435	2410	170
204	20240401	151800	206343880	2410	2410	2410	2410	93
205	20240401	151700	206119750	2410	2410	2410	2410	0
206	20240401	151600	206119750	2410	2435	2435	2410	152
207	20240401	151500	205752030	2415	2415	2415	2415	16
208	20240401	151400	205713390	2415	2415	2415	2415	49
209	20240401	151300	205595055	2435	2435	2435	2435	0
210	20240401	151200	205595055	2435	2435	2435	2435	0
211	20240401	151100	205595055	2435	2420	2435	2415	53
212	20240401	151000	205466805	2415	2415	2420	2415	142
213	20240401	150900	205123850	2415	2415	2415	2415	54
214	20240401	150800	204993440	2415	2415	2415	2415	27
215	20240401	150700	204928235	2415	2415	2415	2415	27
216	20240401	150600	204863030	2415	2415	2415	2415	27
217	20240401	150500	204797825	2400	2415	2415	2400	1858
218	20240401	150400	200333525	2415	2420	2420	2415	1553
219	20240401	150300	196582775	2415	2420	2420	2415	1704
220	20240401	150200	192459140	2420	2420	2420	2420	206
221	20240401	150100	191960620	2420	2420	2420	2420	67
222	20240401	150000	191798480	2420	2420	2420	2420	0
223	20240401	145900	191798480	2420	2420	2420	2420	16
224	20240401	145800	191759760	2420	2420	2420	2420	0
225	20240401	145700	191759760	2420	2425	2425	2420	116
226	20240401	145600	191478785	2430	2420	2430	2420	17
227	20240401	145500	191437585	2420	2420	2420	2420	8
228	20240401	145400	191418225	2420	2425	2425	2420	11
229	20240401	145300	191391590	2430	2425	2430	2425	13
230	20240401	145200	191360040	2425	2425	2425	2425	16
231	20240401	145100	191321240	2425	2430	2430	2425	258
232	20240401	145000	190694340	2430	2425	2430	2425	17
233	20240401	144900	190653070	2425	2425	2425	2425	0
234	20240401	144800	190653070	2425	2425	2425	2425	0
235	20240401	144700	190653070	2425	2425	2425	2425	8
236	20240401	144600	190633670	2425	2425	2425	2425	1
237	20240401	144500	190631245	2425	2425	2425	2425	8
238	20240401	144400	190611845	2420	2420	2420	2420	0
239	20240401	144300	190611845	2420	2430	2430	2420	180
240	20240401	144200	190175925	2430	2430	2430	2430	8
241	20240401	144100	190156485	2425	2425	2425	2425	0
242	20240401	144000	190156485	2425	2425	2425	2425	0
243	20240401	143900	190156485	2425	2425	2440	2425	99
244	20240401	143800	189915165	2425	2425	2425	2425	0
245	20240401	143700	189915165	2425	2425	2425	2425	24
246	20240401	143600	189856965	2430	2430	2430	2430	0
247	20240401	143500	189856965	2430	2430	2430	2430	0
248	20240401	143400	189856965	2430	2430	2430	2430	0
249	20240401	143300	189856965	2430	2430	2430	2430	100
250	20240401	143200	189613965	2420	2420	2420	2420	1
251	20240401	143100	189611545	2420	2420	2420	2420	0
252	20240401	143000	189611545	2420	2425	2425	2420	1049
253	20240401	142900	187070335	2430	2430	2430	2430	334
254	20240401	142800	186258715	2435	2430	2435	2430	9
255	20240401	142700	186236805	2435	2435	2435	2435	0
256	20240401	142600	186236805	2435	2435	2435	2435	0
257	20240401	142500	186236805	2435	2430	2435	2430	346
258	20240401	142400	185394650	2430	2430	2430	2430	0
259	20240401	142300	185394650	2430	2430	2430	2430	8
260	20240401	142200	185375210	2430	2430	2430	2430	0
261	20240401	142100	185375210	2430	2430	2430	2430	8
262	20240401	142000	185355770	2435	2435	2435	2435	80
263	20240401	141900	185160970	2435	2435	2435	2435	408
264	20240401	141800	184167490	2435	2435	2435	2435	8
265	20240401	141700	184148010	2435	2435	2435	2435	0
266	20240401	141600	184148010	2435	2435	2435	2435	0
267	20240401	141500	184148010	2435	2435	2435	2435	0
268	20240401	141400	184148010	2435	2435	2435	2435	0
269	20240401	141300	184148010	2435	2435	2435	2435	8
270	20240401	141200	184128530	2435	2435	2435	2435	0
271	20240401	141100	184128530	2435	2435	2435	2435	0
272	20240401	141000	184128530	2435	2435	2435	2435	0
273	20240401	140900	184128530	2435	2435	2435	2435	8
274	20240401	140800	184109050	2435	2435	2435	2435	0
275	20240401	140700	184109050	2435	2435	2435	2435	0
276	20240401	140600	184109050	2435	2435	2435	2435	172
277	20240401	140500	183690230	2435	2435	2435	2435	0
278	20240401	140400	183690230	2435	2435	2435	2435	8
279	20240401	140300	183670750	2435	2435	2435	2435	0
280	20240401	140200	183670750	2435	2435	2435	2435	0
281	20240401	140100	183670750	2435	2435	2435	2435	0
282	20240401	140000	183670750	2435	2435	2435	2435	0
283	20240401	135900	183670750	2435	2435	2435	2435	5
284	20240401	135800	183658575	2425	2425	2425	2425	0
285	20240401	135700	183658575	2425	2425	2425	2425	0
286	20240401	135600	183658575	2425	2425	2425	2425	0
287	20240401	135500	183658575	2425	2425	2425	2425	0
288	20240401	135400	183658575	2425	2425	2425	2425	0
289	20240401	135300	183658575	2425	2425	2425	2425	0
290	20240401	135200	183658575	2425	2425	2425	2425	10
291	20240401	135100	183634325	2425	2425	2425	2425	0
292	20240401	135000	183634325	2425	2425	2425	2425	0
293	20240401	134900	183634325	2425	2425	2425	2425	0
294	20240401	134800	183634325	2425	2425	2425	2425	0
295	20240401	134700	183634325	2425	2425	2425	2425	1200
296	20240401	134600	180724325	2425	2425	2425	2425	5
297	20240401	134500	180712200	2425	2425	2425	2425	0
298	20240401	134400	180712200	2425	2425	2425	2425	0
299	20240401	134300	180712200	2425	2425	2425	2425	1
300	20240401	134200	180709775	2440	2440	2440	2440	0
301	20240401	134100	180709775	2440	2440	2440	2440	0
302	20240401	134000	180709775	2440	2440	2440	2440	0
303	20240401	133900	180709775	2440	2425	2440	2425	33
304	20240401	133800	180629720	2435	2435	2435	2435	0
305	20240401	133700	180629720	2435	2435	2435	2435	0
306	20240401	133600	180629720	2435	2435	2435	2435	0
307	20240401	133500	180629720	2435	2435	2435	2435	102
308	20240401	133400	180381350	2430	2430	2430	2425	763
309	20240401	133300	178527505	2430	2430	2430	2430	0
310	20240401	133200	178527505	2430	2430	2430	2430	0
311	20240401	133100	178527505	2430	2430	2430	2430	0
312	20240401	133000	178527505	2430	2430	2430	2430	0
313	20240401	132900	178527505	2430	2430	2430	2430	0
314	20240401	132800	178527505	2430	2435	2435	2430	2214
315	20240401	132700	173136495	2435	2435	2435	2435	0
316	20240401	132600	173136495	2435	2435	2435	2435	0
317	20240401	132500	173136495	2435	2435	2435	2435	32
318	20240401	132400	173058575	2435	2435	2435	2435	0
319	20240401	132300	173058575	2435	2435	2435	2435	5
320	20240401	132200	173046400	2435	2435	2435	2435	100
321	20240401	132100	172802900	2445	2445	2445	2445	0
322	20240401	132000	172802900	2445	2445	2445	2445	37
323	20240401	131900	172712435	2445	2445	2445	2445	2
324	20240401	131800	172707545	2440	2440	2440	2440	0
325	20240401	131700	172707545	2440	2440	2440	2440	0
326	20240401	131600	172707545	2440	2440	2440	2440	0
327	20240401	131500	172707545	2440	2440	2440	2440	2
328	20240401	131400	172702665	2440	2440	2440	2440	0
329	20240401	131300	172702665	2440	2440	2440	2440	29
330	20240401	131200	172631905	2445	2445	2445	2445	2
331	20240401	131100	172627015	2440	2440	2440	2440	0
332	20240401	131000	172627015	2440	2440	2440	2440	20
333	20240401	130900	172578215	2445	2445	2445	2445	19
334	20240401	130800	172531760	2460	2455	2460	2450	41
335	20240401	130700	172431295	2455	2485	2485	2455	175
336	20240401	130600	171999880	2485	2485	2485	2465	450
337	20240401	130500	170883750	2485	2485	2485	2480	32
338	20240401	130400	170804380	2455	2465	2485	2455	10046
339	20240401	130300	145889790	2465	2460	2465	2460	10
340	20240401	130200	145865145	2465	2445	2465	2445	2000
341	20240401	130100	140947790	2445	2445	2445	2445	0
342	20240401	130000	140947790	2445	2445	2445	2445	0
343	20240401	125900	140947790	2445	2440	2445	2440	40
344	20240401	125800	140850185	2440	2425	2440	2425	3000
345	20240401	125700	133565100	2430	2430	2430	2430	0
346	20240401	125600	133565100	2430	2430	2430	2430	10
347	20240401	125500	133540800	2430	2430	2430	2430	0
348	20240401	125400	133540800	2430	2430	2430	2430	0
349	20240401	125300	133540800	2430	2425	2430	2425	85
350	20240401	125200	133334255	2425	2425	2425	2425	0
351	20240401	125100	133334255	2425	2425	2425	2425	234
352	20240401	125000	132766805	2430	2430	2430	2430	1
353	20240401	124900	132764375	2440	2440	2440	2440	1
354	20240401	124800	132761935	2440	2440	2440	2435	7
355	20240401	124700	132744860	2435	2435	2435	2435	312
356	20240401	124600	131985140	2435	2435	2435	2435	0
357	20240401	124500	131985140	2435	2435	2435	2435	0
358	20240401	124400	131985140	2435	2435	2435	2435	45
359	20240401	124300	131875565	2435	2425	2435	2425	4291
360	20240401	124200	121459775	2425	2425	2425	2425	10
361	20240401	124100	121435525	2420	2420	2420	2420	0
362	20240401	124000	121435525	2420	2420	2420	2420	193
363	20240401	123900	120968465	2420	2420	2420	2420	0
364	20240401	123800	120968465	2420	2420	2420	2420	0
365	20240401	123700	120968465	2420	2420	2420	2420	0
366	20240401	123600	120968465	2420	2420	2420	2420	1
367	20240401	123500	120966045	2425	2425	2425	2425	0
368	20240401	123400	120966045	2425	2425	2425	2425	50
369	20240401	123300	120844795	2410	2410	2410	2410	350
370	20240401	123200	120001295	2410	2410	2410	2410	0
371	20240401	123100	120001295	2410	2410	2410	2410	0
372	20240401	123000	120001295	2410	2410	2410	2410	0
373	20240401	122900	120001295	2410	2410	2410	2410	0
374	20240401	122800	120001295	2410	2410	2410	2410	0
375	20240401	122700	120001295	2410	2410	2410	2410	0
376	20240401	122600	120001295	2410	2410	2410	2410	0
377	20240401	122500	120001295	2410	2410	2410	2410	0
378	20240401	122400	120001295	2410	2410	2410	2410	0
379	20240401	122300	120001295	2410	2410	2410	2410	0
380	20240401	122200	120001295	2410	2410	2410	2410	0
381	20240401	122100	120001295	2410	2410	2410	2410	0
382	20240401	122000	120001295	2410	2410	2410	2410	0
383	20240401	121900	120001295	2410	2410	2410	2410	0
384	20240401	121800	120001295	2410	2425	2425	2410	250
385	20240401	121700	119398045	2420	2420	2420	2420	0
386	20240401	121600	119398045	2420	2420	2420	2420	0
387	20240401	121500	119398045	2420	2420	2420	2420	168
388	20240401	121400	118991485	2420	2420	2420	2420	0
389	20240401	121300	118991485	2420	2420	2420	2420	0
390	20240401	121200	118991485	2420	2420	2425	2420	705
391	20240401	121100	117285380	2420	2415	2420	2415	254
392	20240401	121000	116671950	2415	2415	2415	2415	1024
393	20240401	120900	114198990	2415	2415	2415	2415	30
394	20240401	120800	114126540	2415	2415	2415	2415	0
395	20240401	120700	114126540	2415	2415	2415	2415	0
396	20240401	120600	114126540	2415	2415	2415	2415	355
397	20240401	120500	113269215	2420	2420	2420	2420	0
398	20240401	120400	113269215	2420	2420	2420	2420	10
399	20240401	120300	113245015	2415	2415	2415	2415	0
400	20240401	120200	113245015	2415	2415	2415	2415	0
401	20240401	120100	113245015	2415	2415	2415	2415	0
402	20240401	120000	113245015	2415	2415	2415	2415	0
403	20240401	115900	113245015	2415	2415	2415	2415	0
404	20240401	115800	113245015	2415	2415	2415	2415	0
405	20240401	115700	113245015	2415	2415	2415	2415	0
406	20240401	115600	113245015	2415	2415	2415	2415	0
407	20240401	115500	113245015	2415	2415	2415	2415	131
408	20240401	115400	112928650	2410	2410	2410	2410	0
409	20240401	115300	112928650	2410	2410	2410	2410	0
410	20240401	115200	112928650	2410	2410	2410	2410	183
411	20240401	115100	112487620	2410	2410	2410	2410	232
412	20240401	115000	111928500	2415	2415	2415	2415	0
413	20240401	114900	111928500	2415	2415	2415	2415	0
414	20240401	114800	111928500	2415	2415	2415	2415	0
415	20240401	114700	111928500	2415	2415	2415	2415	0
416	20240401	114600	111928500	2415	2415	2415	2415	50
417	20240401	114500	111807750	2415	2415	2415	2415	0
418	20240401	114400	111807750	2415	2415	2415	2415	0
419	20240401	114300	111807750	2415	2415	2415	2415	0
420	20240401	114200	111807750	2415	2415	2415	2415	82
421	20240401	114100	111609720	2410	2410	2410	2410	0
422	20240401	114000	111609720	2410	2410	2410	2410	500
423	20240401	113900	110404720	2415	2415	2415	2415	2
424	20240401	113800	110399890	2410	2410	2410	2410	0
425	20240401	113700	110399890	2410	2410	2410	2410	200
426	20240401	113600	109917890	2410	2410	2410	2410	200
427	20240401	113500	109435890	2410	2410	2410	2410	1200
428	20240401	113400	106543890	2410	2415	2415	2410	400
429	20240401	113300	105578890	2415	2415	2415	2415	293
430	20240401	113200	104871295	2420	2420	2420	2420	0
431	20240401	113100	104871295	2420	2420	2420	2420	0
432	20240401	113000	104871295	2420	2420	2420	2420	0
433	20240401	112900	104871295	2420	2420	2420	2420	0
434	20240401	112800	104871295	2420	2420	2420	2420	0
435	20240401	112700	104871295	2420	2420	2420	2420	1
436	20240401	112600	104868875	2390	2400	2400	2390	2991
437	20240401	112500	97711830	2420	2420	2420	2420	0
438	20240401	112400	97711830	2420	2420	2420	2420	6
439	20240401	112300	97697310	2415	2415	2415	2415	0
440	20240401	112200	97697310	2415	2415	2415	2415	258
441	20240401	112100	97074240	2400	2400	2400	2400	0
442	20240401	112000	97074240	2400	2400	2400	2400	0
443	20240401	111900	97074240	2400	2400	2400	2400	282
444	20240401	111800	96397440	2415	2415	2415	2415	12
445	20240401	111700	96368460	2420	2420	2420	2420	1
446	20240401	111600	96366040	2415	2415	2415	2415	128
447	20240401	111500	96056920	2400	2415	2415	2395	3246
448	20240401	111400	88252160	2420	2420	2420	2420	0
449	20240401	111300	88252160	2420	2420	2420	2420	0
450	20240401	111200	88252160	2420	2420	2420	2420	0
451	20240401	111100	88252160	2420	2420	2420	2420	0
452	20240401	111000	88252160	2420	2420	2420	2420	0
453	20240401	110900	88252160	2420	2420	2420	2420	0
454	20240401	110800	88252160	2420	2420	2420	2420	0
455	20240401	110700	88252160	2420	2420	2420	2420	0
456	20240401	110600	88252160	2420	2420	2420	2420	0
457	20240401	110500	88252160	2420	2420	2420	2420	0
458	20240401	110400	88252160	2420	2420	2420	2420	0
459	20240401	110300	88252160	2420	2420	2420	2420	0
460	20240401	110200	88252160	2420	2420	2420	2420	0
461	20240401	110100	88252160	2420	2420	2420	2420	0
462	20240401	110000	88252160	2420	2420	2420	2420	227
463	20240401	105900	87702820	2420	2420	2420	2420	0
464	20240401	105800	87702820	2420	2420	2420	2420	0
465	20240401	105700	87702820	2420	2420	2420	2420	0
466	20240401	105600	87702820	2420	2420	2420	2420	119
467	20240401	105500	87414840	2420	2420	2420	2420	200
468	20240401	105400	86930840	2420	2420	2420	2420	0
469	20240401	105300	86930840	2420	2420	2420	2420	0
470	20240401	105200	86930840	2420	2420	2420	2420	0
471	20240401	105100	86930840	2420	2420	2420	2420	0
472	20240401	105000	86930840	2420	2420	2420	2420	5
473	20240401	104900	86918740	2420	2420	2420	2420	200
474	20240401	104800	86434740	2420	2420	2420	2420	0
475	20240401	104700	86434740	2420	2420	2420	2420	0
476	20240401	104600	86434740	2420	2420	2420	2420	0
477	20240401	104500	86434740	2420	2420	2420	2420	0
478	20240401	104400	86434740	2420	2420	2420	2420	0
479	20240401	104300	86434740	2420	2420	2420	2420	1
480	20240401	104200	86432320	2425	2425	2425	2425	16
481	20240401	104100	86393520	2425	2425	2425	2425	0
482	20240401	104000	86393520	2425	2425	2425	2425	8
483	20240401	103900	86374120	2425	2425	2425	2425	20
484	20240401	103800	86325620	2420	2420	2420	2420	0
485	20240401	103700	86325620	2420	2420	2420	2420	0
486	20240401	103600	86325620	2420	2420	2420	2420	0
487	20240401	103500	86325620	2420	2420	2420	2420	0
488	20240401	103400	86325620	2420	2420	2420	2420	5
489	20240401	103300	86313520	2420	2420	2420	2420	14
490	20240401	103200	86279640	2420	2420	2420	2420	0
491	20240401	103100	86279640	2420	2420	2420	2420	0
492	20240401	103000	86279640	2420	2420	2420	2420	29
493	20240401	102900	86209460	2420	2420	2420	2420	0
494	20240401	102800	86209460	2420	2420	2420	2420	0
495	20240401	102700	86209460	2420	2420	2420	2420	1
496	20240401	102600	86207040	2420	2420	2420	2420	1
497	20240401	102500	86204620	2420	2420	2420	2420	22
498	20240401	102400	86151380	2420	2420	2420	2420	500
499	20240401	102300	84941380	2420	2420	2420	2420	0
500	20240401	102200	84941380	2420	2420	2420	2420	0
501	20240401	102100	84941380	2420	2420	2420	2420	0
502	20240401	102000	84941380	2420	2420	2420	2420	0
503	20240401	101900	84941380	2420	2420	2420	2420	0
504	20240401	101800	84941380	2420	2420	2420	2420	0
505	20240401	101700	84941380	2420	2420	2420	2420	150
506	20240401	101600	84578380	2420	2420	2420	2420	0
507	20240401	101500	84578380	2420	2420	2420	2420	0
508	20240401	101400	84578380	2420	2420	2420	2420	0
509	20240401	101300	84578380	2420	2420	2420	2420	0
510	20240401	101200	84578380	2420	2420	2420	2420	17
511	20240401	101100	84537240	2420	2420	2420	2420	6
512	20240401	101000	84522720	2420	2420	2420	2410	225
513	20240401	100900	83978270	2415	2415	2415	2415	185
514	20240401	100800	83531495	2415	2415	2415	2415	1
515	20240401	100700	83529080	2415	2415	2415	2415	0
516	20240401	100600	83529080	2415	2415	2415	2415	0
517	20240401	100500	83529080	2415	2415	2415	2415	1
518	20240401	100400	83526665	2415	2415	2415	2410	422
519	20240401	100300	82509635	2415	2415	2415	2415	178
520	20240401	100200	82079765	2415	2415	2415	2415	0
521	20240401	100100	82079765	2415	2410	2415	2390	2016
522	20240401	100000	77221135	2415	2415	2415	2415	564
523	20240401	095900	75859075	2425	2425	2425	2425	0
524	20240401	095800	75859075	2425	2425	2425	2425	1
525	20240401	095700	75856650	2425	2425	2425	2425	2
526	20240401	095600	75851800	2425	2425	2425	2425	501
527	20240401	095500	74636875	2420	2415	2420	2415	403
528	20240401	095400	73662115	2415	2415	2415	2415	0
529	20240401	095300	73662115	2415	2415	2415	2415	0
530	20240401	095200	73662115	2415	2415	2415	2415	0
531	20240401	095100	73662115	2415	2415	2415	2415	706
532	20240401	095000	71957125	2415	2415	2415	2415	0
533	20240401	094900	71957125	2415	2430	2430	2415	531
534	20240401	094800	70672270	2430	2430	2430	2430	1
535	20240401	094700	70669840	2430	2430	2430	2430	1
536	20240401	094600	70667410	2430	2430	2430	2430	0
537	20240401	094500	70667410	2430	2430	2430	2430	0
538	20240401	094400	70667410	2430	2430	2430	2430	0
539	20240401	094300	70667410	2430	2430	2430	2430	0
540	20240401	094200	70667410	2430	2430	2430	2430	2
541	20240401	094100	70662550	2430	2430	2430	2430	750
542	20240401	094000	68840050	2430	2430	2430	2430	33
543	20240401	093900	68759860	2430	2430	2430	2430	1015
544	20240401	093800	66293410	2430	2430	2430	2430	1
545	20240401	093700	66290980	2415	2415	2415	2415	222
546	20240401	093600	65754850	2430	2420	2430	2420	504
547	20240401	093500	64535130	2430	2430	2430	2430	337
548	20240401	093400	63716220	2435	2430	2435	2430	1520
549	20240401	093300	60016025	2415	2430	2435	2415	457
550	20240401	093200	58910780	2425	2415	2425	2415	54
551	20240401	093100	58780220	2415	2415	2415	2415	275
552	20240401	093000	58116095	2415	2415	2415	2415	0
553	20240401	092900	58116095	2415	2410	2415	2410	53
554	20240401	092800	57988355	2400	2390	2400	2390	10875
555	20240401	092700	31944725	2385	2385	2385	2385	31
556	20240401	092600	31870790	2390	2390	2390	2390	0
557	20240401	092500	31870790	2390	2390	2390	2385	2442
558	20240401	092400	26036805	2380	2380	2380	2380	0
559	20240401	092300	26036805	2380	2395	2400	2380	1368
560	20240401	092200	22761240	2395	2395	2395	2395	41
561	20240401	092100	22663045	2395	2405	2405	2395	1731
562	20240401	092000	18514045	2405	2395	2405	2395	139
563	20240401	091900	18180740	2395	2395	2395	2395	201
564	20240401	091800	17699345	2395	2395	2395	2395	0
565	20240401	091700	17699345	2395	2395	2400	2395	463
566	20240401	091600	16590435	2390	2390	2390	2390	416
567	20240401	091500	15596195	2385	2385	2385	2385	0
568	20240401	091400	15596195	2385	2385	2385	2385	0
569	20240401	091300	15596195	2385	2380	2385	2380	418
570	20240401	091200	14600845	2370	2370	2370	2370	39
571	20240401	091100	14508415	2370	2375	2375	2370	1915
572	20240401	091000	9960540	2375	2375	2375	2375	10
573	20240401	090900	9936790	2395	2395	2395	2395	50
574	20240401	090800	9817040	2380	2395	2395	2380	144
575	20240401	090700	9474245	2405	2405	2405	2405	0
576	20240401	090600	9474245	2405	2405	2405	2405	0
577	20240401	090500	9474245	2405	2405	2405	2405	0
578	20240401	090400	9474245	2405	2405	2405	2405	1
579	20240401	090300	9471840	2405	2390	2405	2360	2327
580	20240401	090200	3936215	2390	2390	2390	2390	227
581	20240401	090100	3393685	2395	2400	2400	2395	1173
582	20240401	090000	580800	2400	2400	2400	2400	242