KissMeData/053290/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	192300	446410355	4830	4830	4830	4830	1900
3	20240401	192200	446410355	4830	4830	4830	4830	0
4	20240401	192100	446410355	4830	4830	4830	4830	0
5	20240401	192000	446410355	4830	4830	4830	4830	0
6	20240401	191900	446410355	4830	4830	4830	4830	0
7	20240401	191800	446410355	4830	4830	4830	4830	0
8	20240401	191700	446410355	4830	4830	4830	4830	0
9	20240401	191600	446410355	4830	4830	4830	4830	0
10	20240401	191500	446410355	4830	4830	4830	4830	0
11	20240401	191400	446410355	4830	4830	4830	4830	0
12	20240401	191300	446410355	4830	4830	4830	4830	0
13	20240401	191200	446410355	4830	4830	4830	4830	0
14	20240401	191100	446410355	4830	4830	4830	4830	0
15	20240401	191000	446410355	4830	4830	4830	4830	0
16	20240401	190900	446410355	4830	4830	4830	4830	0
17	20240401	190800	446410355	4830	4830	4830	4830	0
18	20240401	190700	446410355	4830	4830	4830	4830	0
19	20240401	190600	446410355	4830	4830	4830	4830	0
20	20240401	190500	446410355	4830	4830	4830	4830	0
21	20240401	190400	446410355	4830	4830	4830	4830	0
22	20240401	190300	446410355	4830	4830	4830	4830	0
23	20240401	190200	446410355	4830	4830	4830	4830	0
24	20240401	190100	446410355	4830	4830	4830	4830	0
25	20240401	190000	446410355	4830	4830	4830	4830	0
26	20240401	185900	446410355	4830	4830	4830	4830	0
27	20240401	185800	446410355	4830	4830	4830	4830	0
28	20240401	185700	446410355	4830	4830	4830	4830	0
29	20240401	185600	446410355	4830	4830	4830	4830	0
30	20240401	185500	446410355	4830	4830	4830	4830	0
31	20240401	185400	446410355	4830	4830	4830	4830	0
32	20240401	185300	446410355	4830	4830	4830	4830	1900
33	20240401	185200	446410355	4830	4830	4830	4830	0
34	20240401	185100	446410355	4830	4830	4830	4830	0
35	20240401	185000	446410355	4830	4830	4830	4830	0
36	20240401	184900	446410355	4830	4830	4830	4830	0
37	20240401	184800	446410355	4830	4830	4830	4830	0
38	20240401	184700	446410355	4830	4830	4830	4830	0
39	20240401	184600	446410355	4830	4830	4830	4830	0
40	20240401	184500	446410355	4830	4830	4830	4830	0
41	20240401	184400	446410355	4830	4830	4830	4830	0
42	20240401	184300	446410355	4830	4830	4830	4830	0
43	20240401	184200	446410355	4830	4830	4830	4830	0
44	20240401	184100	446410355	4830	4830	4830	4830	0
45	20240401	184000	446410355	4830	4830	4830	4830	0
46	20240401	183900	446410355	4830	4830	4830	4830	0
47	20240401	183800	446410355	4830	4830	4830	4830	0
48	20240401	183700	446410355	4830	4830	4830	4830	0
49	20240401	183600	446410355	4830	4830	4830	4830	0
50	20240401	183500	446410355	4830	4830	4830	4830	0
51	20240401	183400	446410355	4830	4830	4830	4830	0
52	20240401	183300	446410355	4830	4830	4830	4830	0
53	20240401	183200	446410355	4830	4830	4830	4830	0
54	20240401	183100	446410355	4830	4830	4830	4830	0
55	20240401	183000	446410355	4830	4830	4830	4830	0
56	20240401	182900	446410355	4830	4830	4830	4830	0
57	20240401	182800	446410355	4830	4830	4830	4830	0
58	20240401	182700	446410355	4830	4830	4830	4830	0
59	20240401	182600	446410355	4830	4830	4830	4830	0
60	20240401	182500	446410355	4830	4830	4830	4830	0
61	20240401	182400	446410355	4830	4830	4830	4830	0
62	20240401	182300	446410355	4830	4830	4830	4830	1900
63	20240401	182200	446410355	4830	4830	4830	4830	0
64	20240401	182100	446410355	4830	4830	4830	4830	0
65	20240401	182000	446410355	4830	4830	4830	4830	0
66	20240401	181900	446410355	4830	4830	4830	4830	0
67	20240401	181800	446410355	4830	4830	4830	4830	0
68	20240401	181700	446410355	4830	4830	4830	4830	0
69	20240401	181600	446410355	4830	4830	4830	4830	0
70	20240401	181500	446410355	4830	4830	4830	4830	0
71	20240401	181400	446410355	4830	4830	4830	4830	0
72	20240401	181300	446410355	4830	4830	4830	4830	0
73	20240401	181200	446410355	4830	4830	4830	4830	0
74	20240401	181100	446410355	4830	4830	4830	4830	0
75	20240401	181000	446410355	4830	4830	4830	4830	0
76	20240401	180900	446410355	4830	4830	4830	4830	0
77	20240401	180800	446410355	4830	4830	4830	4830	0
78	20240401	180700	446410355	4830	4830	4830	4830	0
79	20240401	180600	446410355	4830	4830	4830	4830	0
80	20240401	180500	446410355	4830	4830	4830	4830	0
81	20240401	180400	446410355	4830	4830	4830	4830	0
82	20240401	180300	446410355	4830	4830	4830	4830	0
83	20240401	180200	446410355	4830	4830	4830	4830	0
84	20240401	180100	446410355	4830	4830	4830	4830	0
85	20240401	180000	446410355	4830	4830	4830	4830	0
86	20240401	175900	446410355	4830	4830	4830	4830	0
87	20240401	175800	446410355	4830	4830	4830	4830	0
88	20240401	175700	446410355	4830	4830	4830	4830	0
89	20240401	175600	446410355	4830	4830	4830	4830	0
90	20240401	175500	446410355	4830	4830	4830	4830	0
91	20240401	175400	446410355	4830	4830	4830	4830	0
92	20240401	175300	446410355	4830	4830	4830	4830	1900
93	20240401	175200	446410355	4830	4830	4830	4830	0
94	20240401	175100	446410355	4830	4830	4830	4830	0
95	20240401	175000	446410355	4830	4830	4830	4830	0
96	20240401	174900	446410355	4830	4830	4830	4830	0
97	20240401	174800	446410355	4830	4830	4830	4830	0
98	20240401	174700	446410355	4830	4830	4830	4830	0
99	20240401	174600	446410355	4830	4830	4830	4830	0
100	20240401	174500	446410355	4830	4830	4830	4830	0
101	20240401	174400	446410355	4830	4830	4830	4830	0
102	20240401	174300	446410355	4830	4830	4830	4830	0
103	20240401	174200	446410355	4830	4830	4830	4830	0
104	20240401	174100	446410355	4830	4830	4830	4830	0
105	20240401	174000	446410355	4830	4830	4830	4830	0
106	20240401	173900	446410355	4830	4830	4830	4830	0
107	20240401	173800	446410355	4830	4830	4830	4830	0
108	20240401	173700	446410355	4830	4830	4830	4830	0
109	20240401	173600	446410355	4830	4830	4830	4830	0
110	20240401	173500	446410355	4830	4830	4830	4830	0
111	20240401	173400	446410355	4830	4830	4830	4830	0
112	20240401	173300	446410355	4830	4830	4830	4830	0
113	20240401	173200	446410355	4830	4830	4830	4830	0
114	20240401	173100	446410355	4830	4830	4830	4830	0
115	20240401	173000	446410355	4830	4830	4830	4830	0
116	20240401	172900	446410355	4830	4830	4830	4830	0
117	20240401	172800	446410355	4830	4830	4830	4830	0
118	20240401	172700	446410355	4830	4830	4830	4830	0
119	20240401	172600	446410355	4830	4830	4830	4830	0
120	20240401	172500	446410355	4830	4830	4830	4830	0
121	20240401	172400	446410355	4830	4830	4830	4830	0
122	20240401	172300	446410355	4830	4830	4830	4830	1900
123	20240401	172200	446410355	4830	4830	4830	4830	0
124	20240401	172100	446410355	4830	4830	4830	4830	0
125	20240401	172000	446410355	4830	4830	4830	4830	0
126	20240401	171900	446410355	4830	4830	4830	4830	0
127	20240401	171800	446410355	4830	4830	4830	4830	0
128	20240401	171700	446410355	4830	4830	4830	4830	0
129	20240401	171600	446410355	4830	4830	4830	4830	0
130	20240401	171500	446410355	4830	4830	4830	4830	0
131	20240401	171400	446410355	4830	4830	4830	4830	0
132	20240401	171300	446410355	4830	4830	4830	4830	0
133	20240401	171200	446410355	4830	4830	4830	4830	0
134	20240401	171100	446410355	4830	4830	4830	4830	0
135	20240401	171000	446410355	4830	4830	4830	4830	0
136	20240401	170900	446410355	4830	4830	4830	4830	0
137	20240401	170800	446410355	4830	4830	4830	4830	0
138	20240401	170700	446410355	4830	4830	4830	4830	0
139	20240401	170600	446410355	4830	4830	4830	4830	0
140	20240401	170500	446410355	4830	4830	4830	4830	0
141	20240401	170400	446410355	4830	4830	4830	4830	0
142	20240401	170300	446410355	4830	4830	4830	4830	0
143	20240401	170200	446410355	4830	4830	4830	4830	0
144	20240401	170100	446410355	4830	4830	4830	4830	0
145	20240401	170000	446410355	4830	4830	4830	4830	0
146	20240401	165900	446410355	4830	4830	4830	4830	0
147	20240401	165800	446410355	4830	4830	4830	4830	0
148	20240401	165700	446410355	4830	4830	4830	4830	0
149	20240401	165600	446410355	4830	4830	4830	4830	0
150	20240401	165500	446410355	4830	4830	4830	4830	0
151	20240401	165400	446410355	4830	4830	4830	4830	0
152	20240401	165300	446410355	4830	4830	4830	4830	1900
153	20240401	165200	446410355	4830	4830	4830	4830	0
154	20240401	165100	446410355	4830	4830	4830	4830	0
155	20240401	165000	446410355	4830	4830	4830	4830	0
156	20240401	164900	446410355	4830	4830	4830	4830	0
157	20240401	164800	446410355	4830	4830	4830	4830	0
158	20240401	164700	446410355	4830	4830	4830	4830	0
159	20240401	164600	446410355	4830	4830	4830	4830	0
160	20240401	164500	446410355	4830	4830	4830	4830	0
161	20240401	164400	446410355	4830	4830	4830	4830	0
162	20240401	164300	446410355	4830	4830	4830	4830	0
163	20240401	164200	446410355	4830	4830	4830	4830	0
164	20240401	164100	446410355	4830	4830	4830	4830	0
165	20240401	164000	446410355	4830	4830	4830	4830	0
166	20240401	163900	446410355	4830	4830	4830	4830	0
167	20240401	163800	446410355	4830	4830	4830	4830	0
168	20240401	163700	446410355	4830	4830	4830	4830	0
169	20240401	163600	446410355	4830	4830	4830	4830	0
170	20240401	163500	446410355	4830	4830	4830	4830	0
171	20240401	163400	446410355	4830	4830	4830	4830	0
172	20240401	163300	446410355	4830	4830	4830	4830	0
173	20240401	163200	446410355	4830	4830	4830	4830	0
174	20240401	163100	446410355	4830	4830	4830	4830	0
175	20240401	163000	446410355	4830	4830	4830	4830	0
176	20240401	162900	446410355	4830	4830	4830	4830	0
177	20240401	162800	446410355	4830	4830	4830	4830	0
178	20240401	162700	446410355	4830	4830	4830	4830	0
179	20240401	162600	446410355	4830	4830	4830	4830	0
180	20240401	162500	446410355	4830	4830	4830	4830	0
181	20240401	162400	446410355	4830	4830	4830	4830	0
182	20240401	162300	446410355	4830	4830	4830	4830	1900
183	20240401	162200	446410355	4830	4830	4830	4830	0
184	20240401	162100	446410355	4830	4830	4830	4830	0
185	20240401	162000	446410355	4830	4830	4830	4830	0
186	20240401	161900	446410355	4830	4830	4830	4830	0
187	20240401	161800	446410355	4830	4830	4830	4830	0
188	20240401	161700	446410355	4830	4830	4830	4830	0
189	20240401	161600	446410355	4830	4830	4830	4830	0
190	20240401	161500	446410355	4830	4830	4830	4830	0
191	20240401	161400	446410355	4830	4830	4830	4830	0
192	20240401	161300	446410355	4830	4830	4830	4830	0
193	20240401	161200	446410355	4830	4830	4830	4830	0
194	20240401	161100	446410355	4830	4830	4830	4830	0
195	20240401	161000	446410355	4830	4830	4830	4830	0
196	20240401	160900	446410355	4830	4830	4830	4830	0
197	20240401	160800	446410355	4830	4830	4830	4830	0
198	20240401	160700	446410355	4830	4830	4830	4830	0
199	20240401	160600	446410355	4830	4830	4830	4830	0
200	20240401	160500	446410355	4830	4830	4830	4830	0
201	20240401	160400	446410355	4830	4830	4830	4830	0
202	20240401	160300	446410355	4830	4830	4830	4830	0
203	20240401	160200	446410355	4830	4830	4830	4830	0
204	20240401	160100	446410355	4830	4830	4830	4830	0
205	20240401	160000	446410355	4830	4830	4830	4830	0
206	20240401	155900	446410355	4830	4830	4830	4830	0
207	20240401	155800	446410355	4830	4830	4830	4830	0
208	20240401	155700	446410355	4830	4830	4830	4830	0
209	20240401	155600	446410355	4830	4830	4830	4830	0
210	20240401	155500	446410355	4830	4830	4830	4830	0
211	20240401	155400	446410355	4830	4830	4830	4830	0
212	20240401	155300	446410355	4830	4830	4830	4830	1900
213	20240401	155200	446410355	4830	4830	4830	4830	0
214	20240401	155100	446410355	4830	4830	4830	4830	0
215	20240401	155000	446410355	4830	4830	4830	4830	0
216	20240401	154900	446410355	4830	4830	4830	4830	0
217	20240401	154800	446410355	4830	4830	4830	4830	0
218	20240401	154700	446410355	4830	4830	4830	4830	0
219	20240401	154600	446410355	4830	4830	4830	4830	0
220	20240401	154500	446410355	4830	4830	4830	4830	0
221	20240401	154400	446410355	4830	4830	4830	4830	0
222	20240401	154300	446410355	4830	4830	4830	4830	0
223	20240401	154200	446410355	4830	4830	4830	4830	0
224	20240401	154100	446410355	4830	4830	4830	4830	0
225	20240401	154000	446410355	4830	4830	4830	4830	0
226	20240401	153900	446410355	4830	4830	4830	4830	0
227	20240401	153800	446410355	4830	4830	4830	4830	0
228	20240401	153700	446410355	4830	4830	4830	4830	0
229	20240401	153600	446410355	4830	4830	4830	4830	0
230	20240401	153500	446410355	4830	4830	4830	4830	0
231	20240401	153400	446410355	4830	4830	4830	4830	0
232	20240401	153300	446410355	4830	4830	4830	4830	0
233	20240401	153200	446410355	4830	4830	4830	4830	0
234	20240401	153100	446410355	4830	4830	4830	4830	0
235	20240401	153000	446410355	4830	4830	4830	4830	1900
236	20240401	152900	437233355	4825	4825	4825	4825	0
237	20240401	152800	437233355	4825	4825	4825	4825	0
238	20240401	152700	437233355	4825	4825	4825	4825	0
239	20240401	152600	437233355	4825	4825	4825	4825	0
240	20240401	152500	437233355	4825	4825	4825	4825	0
241	20240401	152400	437233355	4825	4825	4825	4825	0
242	20240401	152300	437233355	4825	4825	4825	4825	0
243	20240401	152200	437233355	4825	4825	4825	4825	0
244	20240401	152100	437233355	4825	4825	4825	4825	0
245	20240401	152000	437233355	4825	4825	4825	4825	0
246	20240401	151900	437233355	4825	4825	4825	4825	50
247	20240401	151800	436992105	4825	4825	4825	4825	0
248	20240401	151700	436992105	4825	4825	4825	4825	0
249	20240401	151600	436992105	4825	4825	4825	4820	326
250	20240401	151500	435419760	4820	4830	4830	4820	1050
251	20240401	151400	430349510	4830	4830	4830	4830	198
252	20240401	151300	429393170	4830	4825	4830	4820	364
253	20240401	151200	427636875	4825	4825	4825	4825	0
254	20240401	151100	427636875	4825	4825	4825	4825	0
255	20240401	151000	427636875	4825	4825	4825	4825	1
256	20240401	150900	427632050	4810	4810	4810	4810	0
257	20240401	150800	427632050	4810	4810	4825	4810	435
258	20240401	150700	425533430	4810	4825	4825	4810	1177
259	20240401	150600	419854435	4830	4830	4830	4830	0
260	20240401	150500	419854435	4830	4830	4830	4830	40
261	20240401	150400	419661235	4830	4830	4830	4830	50
262	20240401	150300	419419735	4830	4830	4830	4830	1
263	20240401	150200	419414905	4810	4810	4810	4810	0
264	20240401	150100	419414905	4810	4825	4830	4810	2619
265	20240401	150000	406771650	4820	4810	4820	4810	854
266	20240401	145900	402656990	4820	4820	4820	4820	1
267	20240401	145800	402652170	4810	4810	4810	4810	0
268	20240401	145700	402652170	4810	4810	4810	4810	12
269	20240401	145600	402594450	4820	4820	4820	4820	0
270	20240401	145500	402594450	4820	4820	4820	4820	1
271	20240401	145400	402589630	4810	4810	4810	4810	552
272	20240401	145300	399934510	4810	4810	4810	4810	200
273	20240401	145200	398972510	4825	4825	4825	4825	5
274	20240401	145100	398948385	4825	4825	4825	4825	0
275	20240401	145000	398948385	4825	4825	4825	4825	1
276	20240401	144900	398943560	4810	4810	4810	4810	10
277	20240401	144800	398895460	4825	4825	4825	4825	13
278	20240401	144700	398832735	4825	4825	4825	4825	20
279	20240401	144600	398736235	4825	4825	4825	4825	1
280	20240401	144500	398731410	4810	4810	4810	4810	1110
281	20240401	144400	393392310	4810	4810	4820	4810	5915
282	20240401	144300	364932010	4820	4810	4820	4810	4121
283	20240401	144200	345108800	4810	4810	4810	4810	2000
284	20240401	144100	335488800	4810	4810	4810	4810	2100
285	20240401	144000	325387800	4810	4810	4810	4810	1000
286	20240401	143900	320577800	4810	4810	4810	4810	1024
287	20240401	143800	315652360	4810	4810	4810	4810	477
288	20240401	143700	313357990	4810	4810	4810	4810	0
289	20240401	143600	313357990	4810	4810	4810	4810	47
290	20240401	143500	313131920	4810	4810	4810	4810	1953
291	20240401	143400	303737990	4810	4810	4810	4810	1
292	20240401	143300	303733180	4810	4810	4810	4810	0
293	20240401	143200	303733180	4810	4810	4810	4810	3
294	20240401	143100	303718750	4810	4810	4810	4810	0
295	20240401	143000	303718750	4810	4815	4815	4810	36
296	20240401	142900	303545540	4815	4815	4815	4815	0
297	20240401	142800	303545540	4815	4815	4815	4815	1
298	20240401	142700	303540725	4820	4820	4820	4820	0
299	20240401	142600	303540725	4820	4810	4820	4810	6
300	20240401	142500	303511855	4810	4810	4810	4810	0
301	20240401	142400	303511855	4810	4810	4810	4810	23
302	20240401	142300	303401225	4805	4805	4805	4805	0
303	20240401	142200	303401225	4805	4805	4805	4805	0
304	20240401	142100	303401225	4805	4805	4805	4805	0
305	20240401	142000	303401225	4805	4805	4805	4805	0
306	20240401	141900	303401225	4805	4805	4805	4805	0
307	20240401	141800	303401225	4805	4810	4810	4805	93
308	20240401	141700	302953905	4810	4810	4815	4810	50
309	20240401	141600	302713355	4810	4815	4815	4810	2
310	20240401	141500	302703730	4820	4805	4820	4805	122
311	20240401	141400	302117490	4790	4790	4790	4790	0
312	20240401	141300	302117490	4790	4790	4790	4790	0
313	20240401	141200	302117490	4790	4805	4805	4790	2000
314	20240401	141100	292527360	4805	4805	4805	4805	0
315	20240401	141000	292527360	4805	4805	4805	4805	0
316	20240401	140900	292527360	4805	4805	4805	4805	1470
317	20240401	140800	285464010	4805	4805	4805	4805	0
318	20240401	140700	285464010	4805	4805	4805	4805	0
319	20240401	140600	285464010	4805	4805	4805	4805	0
320	20240401	140500	285464010	4805	4805	4805	4805	1
321	20240401	140400	285459205	4820	4820	4820	4820	98
322	20240401	140300	284986845	4820	4820	4820	4820	0
323	20240401	140200	284986845	4820	4820	4820	4820	0
324	20240401	140100	284986845	4820	4820	4820	4820	0
325	20240401	140000	284986845	4820	4820	4820	4820	3
326	20240401	135900	284972385	4805	4805	4805	4805	1712
327	20240401	135800	276746225	4820	4820	4820	4820	0
328	20240401	135700	276746225	4820	4820	4820	4820	0
329	20240401	135600	276746225	4820	4820	4820	4820	0
330	20240401	135500	276746225	4820	4820	4820	4820	19
331	20240401	135400	276654645	4805	4805	4805	4805	0
332	20240401	135300	276654645	4805	4805	4805	4805	0
333	20240401	135200	276654645	4805	4805	4805	4805	31
334	20240401	135100	276505690	4805	4805	4805	4805	0
335	20240401	135000	276505690	4805	4805	4805	4805	0
336	20240401	134900	276505690	4805	4805	4805	4805	0
337	20240401	134800	276505690	4805	4805	4805	4805	0
338	20240401	134700	276505690	4805	4805	4805	4805	0
339	20240401	134600	276505690	4805	4805	4805	4805	20
340	20240401	134500	276409590	4800	4800	4800	4800	0
341	20240401	134400	276409590	4800	4800	4800	4800	0
342	20240401	134300	276409590	4800	4800	4800	4800	0
343	20240401	134200	276409590	4800	4800	4800	4800	0
344	20240401	134100	276409590	4800	4800	4800	4800	0
345	20240401	134000	276409590	4800	4800	4800	4800	1
346	20240401	133900	276404790	4800	4800	4800	4800	0
347	20240401	133800	276404790	4800	4800	4800	4800	0
348	20240401	133700	276404790	4800	4800	4800	4800	1
349	20240401	133600	276399990	4805	4805	4805	4805	28
350	20240401	133500	276265450	4805	4805	4805	4805	10
351	20240401	133400	276217400	4805	4805	4805	4805	2
352	20240401	133300	276207790	4825	4825	4825	4825	0
353	20240401	133200	276207790	4825	4825	4825	4800	4
354	20240401	133100	276188540	4805	4805	4805	4805	1
355	20240401	133000	276183735	4825	4825	4825	4825	1
356	20240401	132900	276178910	4825	4825	4825	4825	0
357	20240401	132800	276178910	4825	4825	4825	4825	0
358	20240401	132700	276178910	4825	4825	4825	4825	0
359	20240401	132600	276178910	4825	4825	4825	4825	0
360	20240401	132500	276178910	4825	4825	4825	4825	0
361	20240401	132400	276178910	4825	4800	4825	4800	2144
362	20240401	132300	265887685	4825	4825	4825	4825	1
363	20240401	132200	265882860	4790	4790	4800	4790	59
364	20240401	132100	265600215	4790	4810	4810	4790	4001
365	20240401	132000	246419625	4810	4810	4810	4810	0
366	20240401	131900	246419625	4810	4815	4815	4810	973
367	20240401	131800	241738630	4815	4815	4815	4815	1
368	20240401	131700	241733815	4825	4825	4825	4825	0
369	20240401	131600	241733815	4825	4825	4825	4825	8
370	20240401	131500	241695215	4825	4825	4825	4825	5
371	20240401	131400	241671090	4825	4825	4825	4825	0
372	20240401	131300	241671090	4825	4825	4825	4825	0
373	20240401	131200	241671090	4825	4825	4825	4825	0
374	20240401	131100	241671090	4825	4825	4825	4825	0
375	20240401	131000	241671090	4825	4825	4825	4825	0
376	20240401	130900	241671090	4825	4825	4825	4825	2
377	20240401	130800	241661440	4815	4825	4825	4815	401
378	20240401	130700	239730355	4840	4830	4840	4830	20
379	20240401	130600	239633745	4825	4825	4825	4825	50
380	20240401	130500	239392495	4825	4825	4830	4825	375
381	20240401	130400	237582020	4825	4825	4825	4825	2
382	20240401	130300	237572370	4825	4825	4825	4825	0
383	20240401	130200	237572370	4825	4825	4825	4825	0
384	20240401	130100	237572370	4825	4825	4825	4825	0
385	20240401	130000	237572370	4825	4825	4825	4825	0
386	20240401	125900	237572370	4825	4815	4825	4815	17
387	20240401	125800	237490415	4815	4815	4815	4815	504
388	20240401	125700	235063655	4815	4815	4815	4815	1
389	20240401	125600	235058840	4830	4830	4830	4830	0
390	20240401	125500	235058840	4830	4830	4830	4830	1
391	20240401	125400	235054010	4810	4810	4810	4810	0
392	20240401	125300	235054010	4810	4810	4810	4810	0
393	20240401	125200	235054010	4810	4810	4810	4810	0
394	20240401	125100	235054010	4810	4810	4810	4810	0
395	20240401	125000	235054010	4810	4810	4810	4810	0
396	20240401	124900	235054010	4810	4810	4810	4810	0
397	20240401	124800	235054010	4810	4830	4830	4810	14
398	20240401	124700	234986455	4830	4810	4830	4810	244
399	20240401	124600	233809215	4810	4810	4810	4810	25
400	20240401	124500	233688965	4810	4810	4810	4810	0
401	20240401	124400	233688965	4810	4810	4810	4810	1
402	20240401	124300	233684155	4810	4810	4810	4810	143
403	20240401	124200	232996325	4830	4830	4830	4830	349
404	20240401	124100	231310655	4815	4815	4815	4815	0
405	20240401	124000	231310655	4815	4825	4825	4815	1925
406	20240401	123900	222041680	4820	4820	4820	4820	0
407	20240401	123800	222041680	4820	4820	4820	4820	0
408	20240401	123700	222041680	4820	4820	4820	4820	0
409	20240401	123600	222041680	4820	4820	4820	4820	914
410	20240401	123500	217636200	4825	4825	4825	4825	0
411	20240401	123400	217636200	4825	4825	4825	4825	0
412	20240401	123300	217636200	4825	4825	4825	4825	0
413	20240401	123200	217636200	4825	4825	4825	4825	500
414	20240401	123100	215223700	4825	4825	4825	4825	0
415	20240401	123000	215223700	4825	4825	4825	4825	326
416	20240401	122900	213650750	4825	4825	4825	4825	0
417	20240401	122800	213650750	4825	4835	4835	4825	1426
418	20240401	122700	206761195	4835	4835	4835	4835	1872
419	20240401	122600	197710075	4840	4840	4840	4840	50
420	20240401	122500	197468075	4840	4840	4840	4840	50
421	20240401	122400	197226075	4840	4840	4840	4840	0
422	20240401	122300	197226075	4840	4840	4840	4840	1
423	20240401	122200	197221235	4840	4840	4840	4840	1
424	20240401	122100	197216395	4840	4840	4840	4840	100
425	20240401	122000	196732395	4835	4835	4835	4835	500
426	20240401	121900	194314895	4835	4835	4835	4835	2
427	20240401	121800	194305225	4835	4835	4835	4835	0
428	20240401	121700	194305225	4835	4835	4835	4835	0
429	20240401	121600	194305225	4835	4845	4845	4835	44
430	20240401	121500	194092065	4845	4835	4845	4835	6
431	20240401	121400	194063045	4835	4835	4835	4835	0
432	20240401	121300	194063045	4835	4835	4835	4835	0
433	20240401	121200	194063045	4835	4835	4835	4835	0
434	20240401	121100	194063045	4835	4835	4835	4835	0
435	20240401	121000	194063045	4835	4840	4840	4835	15
436	20240401	120900	193990495	4835	4835	4835	4835	0
437	20240401	120800	193990495	4835	4835	4835	4835	0
438	20240401	120700	193990495	4835	4835	4835	4835	2
439	20240401	120600	193980825	4835	4835	4835	4835	0
440	20240401	120500	193980825	4835	4835	4835	4835	0
441	20240401	120400	193980825	4835	4835	4835	4835	0
442	20240401	120300	193980825	4835	4835	4835	4835	0
443	20240401	120200	193980825	4835	4835	4835	4835	0
444	20240401	120100	193980825	4835	4835	4835	4835	0
445	20240401	120000	193980825	4835	4835	4835	4835	0
446	20240401	115900	193980825	4835	4835	4835	4835	8
447	20240401	115800	193942145	4850	4850	4850	4850	0
448	20240401	115700	193942145	4850	4850	4850	4850	0
449	20240401	115600	193942145	4850	4850	4850	4850	0
450	20240401	115500	193942145	4850	4835	4850	4835	298
451	20240401	115400	192501300	4825	4830	4830	4825	128
452	20240401	115300	191883330	4830	4830	4830	4830	100
453	20240401	115200	191400330	4825	4825	4825	4825	16
454	20240401	115100	191323130	4825	4825	4825	4825	0
455	20240401	115000	191323130	4825	4825	4825	4825	0
456	20240401	114900	191323130	4825	4825	4825	4825	1
457	20240401	114800	191318305	4825	4825	4825	4825	0
458	20240401	114700	191318305	4825	4825	4825	4825	0
459	20240401	114600	191318305	4825	4825	4825	4825	0
460	20240401	114500	191318305	4825	4825	4825	4825	0
461	20240401	114400	191318305	4825	4825	4825	4825	1
462	20240401	114300	191313480	4830	4830	4830	4830	0
463	20240401	114200	191313480	4830	4830	4830	4830	0
464	20240401	114100	191313480	4830	4830	4830	4830	0
465	20240401	114000	191313480	4830	4830	4830	4830	0
466	20240401	113900	191313480	4830	4830	4830	4830	0
467	20240401	113800	191313480	4830	4830	4830	4830	0
468	20240401	113700	191313480	4830	4830	4830	4830	0
469	20240401	113600	191313480	4830	4830	4830	4830	0
470	20240401	113500	191313480	4830	4830	4830	4830	0
471	20240401	113400	191313480	4830	4830	4830	4830	20
472	20240401	113300	191216880	4830	4830	4830	4830	0
473	20240401	113200	191216880	4830	4830	4830	4830	0
474	20240401	113100	191216880	4830	4830	4830	4830	0
475	20240401	113000	191216880	4830	4830	4830	4830	0
476	20240401	112900	191216880	4830	4830	4830	4830	0
477	20240401	112800	191216880	4830	4830	4830	4830	0
478	20240401	112700	191216880	4830	4830	4830	4830	0
479	20240401	112600	191216880	4830	4830	4830	4830	0
480	20240401	112500	191216880	4830	4830	4830	4830	30
481	20240401	112400	191071980	4830	4830	4830	4830	20
482	20240401	112300	190975380	4830	4830	4830	4830	60
483	20240401	112200	190685580	4825	4830	4830	4825	530
484	20240401	112100	188128260	4830	4830	4830	4830	1
485	20240401	112000	188123430	4830	4830	4830	4830	0
486	20240401	111900	188123430	4830	4830	4830	4830	3
487	20240401	111800	188108940	4835	4835	4835	4835	10
488	20240401	111700	188060590	4825	4825	4825	4825	0
489	20240401	111600	188060590	4825	4825	4825	4825	0
490	20240401	111500	188060590	4825	4825	4825	4825	19
491	20240401	111400	187968915	4825	4830	4830	4825	149
492	20240401	111300	187249475	4820	4820	4820	4820	0
493	20240401	111200	187249475	4820	4820	4820	4820	0
494	20240401	111100	187249475	4820	4820	4820	4820	0
495	20240401	111000	187249475	4820	4820	4820	4820	70
496	20240401	110900	186912075	4820	4820	4820	4820	254
497	20240401	110800	185687795	4820	4820	4820	4820	14
498	20240401	110700	185620315	4820	4820	4820	4820	1
499	20240401	110600	185615495	4820	4820	4820	4820	0
500	20240401	110500	185615495	4820	4820	4820	4820	348
501	20240401	110400	183938135	4825	4825	4825	4825	7
502	20240401	110300	183904360	4825	4825	4825	4825	0
503	20240401	110200	183904360	4825	4825	4825	4825	0
504	20240401	110100	183904360	4825	4825	4825	4825	0
505	20240401	110000	183904360	4825	4825	4825	4825	0
506	20240401	105900	183904360	4825	4825	4825	4825	11
507	20240401	105800	183851285	4825	4825	4825	4825	1
508	20240401	105700	183846460	4835	4835	4835	4835	1
509	20240401	105600	183841625	4825	4825	4825	4825	0
510	20240401	105500	183841625	4825	4825	4825	4825	40
511	20240401	105400	183648625	4820	4820	4820	4820	0
512	20240401	105300	183648625	4820	4820	4820	4820	250
513	20240401	105200	182443625	4840	4840	4840	4840	3
514	20240401	105100	182429105	4820	4825	4825	4820	2000
515	20240401	105000	172784140	4820	4820	4820	4820	3
516	20240401	104900	172769680	4820	4850	4850	4820	1434
517	20240401	104800	165832390	4850	4850	4850	4850	20
518	20240401	104700	165735390	4855	4860	4860	4855	167
519	20240401	104600	164924495	4860	4860	4860	4860	3
520	20240401	104500	164909915	4865	4865	4865	4865	1
521	20240401	104400	164905050	4870	4870	4870	4870	0
522	20240401	104300	164905050	4870	4870	4870	4870	0
523	20240401	104200	164905050	4870	4870	4870	4870	0
524	20240401	104100	164905050	4870	4870	4870	4870	100
525	20240401	104000	164418050	4870	4870	4870	4870	0
526	20240401	103900	164418050	4870	4870	4870	4870	0
527	20240401	103800	164418050	4870	4870	4870	4870	40
528	20240401	103700	164223250	4870	4870	4870	4870	10
529	20240401	103600	164174550	4865	4865	4865	4865	0
530	20240401	103500	164174550	4865	4865	4865	4865	0
531	20240401	103400	164174550	4865	4865	4865	4865	251
532	20240401	103300	162953435	4865	4865	4865	4865	0
533	20240401	103200	162953435	4865	4865	4865	4865	0
534	20240401	103100	162953435	4865	4865	4865	4865	0
535	20240401	103000	162953435	4865	4865	4865	4865	0
536	20240401	102900	162953435	4865	4865	4865	4865	0
537	20240401	102800	162953435	4865	4865	4865	4865	1
538	20240401	102700	162948570	4850	4850	4850	4850	0
539	20240401	102600	162948570	4850	4855	4855	4850	249
540	20240401	102500	161740915	4865	4865	4865	4865	16
541	20240401	102400	161663075	4865	4865	4865	4865	0
542	20240401	102300	161663075	4865	4865	4865	4865	0
543	20240401	102200	161663075	4865	4865	4865	4865	0
544	20240401	102100	161663075	4865	4865	4865	4865	370
545	20240401	102000	159863025	4860	4860	4860	4860	0
546	20240401	101900	159863025	4860	4860	4860	4860	0
547	20240401	101800	159863025	4860	4860	4860	4860	244
548	20240401	101700	158677185	4860	4860	4860	4860	2
549	20240401	101600	158667465	4850	4850	4850	4850	0
550	20240401	101500	158667465	4850	4860	4860	4850	1319
551	20240401	101400	152267115	4860	4865	4865	4860	5
552	20240401	101300	152242795	4865	4865	4865	4865	0
553	20240401	101200	152242795	4865	4865	4865	4865	26
554	20240401	101100	152116305	4865	4865	4865	4865	1
555	20240401	101000	152111440	4870	4870	4870	4870	0
556	20240401	100900	152111440	4870	4870	4870	4870	137
557	20240401	100800	151444250	4850	4850	4850	4850	1
558	20240401	100700	151439400	4850	4850	4850	4850	4
559	20240401	100600	151420000	4850	4850	4850	4850	10
560	20240401	100500	151371500	4850	4850	4850	4850	0
561	20240401	100400	151371500	4850	4850	4850	4850	1
562	20240401	100300	151366650	4850	4850	4850	4850	0
563	20240401	100200	151366650	4850	4850	4850	4850	0
564	20240401	100100	151366650	4850	4850	4850	4850	32
565	20240401	100000	151211450	4850	4855	4855	4850	35
566	20240401	095900	151041590	4870	4870	4870	4870	0
567	20240401	095800	151041590	4870	4870	4870	4870	1
568	20240401	095700	151036720	4870	4870	4870	4870	40
569	20240401	095600	150841920	4870	4860	4870	4855	537
570	20240401	095500	148230575	4860	4855	4860	4855	810
571	20240401	095400	144295525	4855	4855	4855	4855	40
572	20240401	095300	144101325	4855	4850	4855	4850	125
573	20240401	095200	143494775	4845	4845	4845	4845	47
574	20240401	095100	143267060	4845	4845	4845	4845	0
575	20240401	095000	143267060	4845	4840	4845	4825	27
576	20240401	094900	143136365	4845	4845	4845	4845	0
577	20240401	094800	143136365	4845	4845	4845	4845	4
578	20240401	094700	143116985	4845	4845	4845	4845	64
579	20240401	094600	142806905	4845	4845	4845	4845	152
580	20240401	094500	142070465	4845	4845	4845	4845	0
581	20240401	094400	142070465	4845	4845	4845	4845	0
582	20240401	094300	142070465	4845	4845	4845	4845	1
583	20240401	094200	142065620	4825	4825	4825	4825	55
584	20240401	094100	141800245	4825	4825	4825	4825	200
585	20240401	094000	140835245	4820	4820	4820	4820	12
586	20240401	093900	140777405	4820	4820	4820	4820	0
587	20240401	093800	140777405	4820	4820	4820	4820	143
588	20240401	093700	140088145	4845	4815	4845	4815	290
589	20240401	093600	138686425	4815	4815	4815	4815	0
590	20240401	093500	138686425	4815	4815	4815	4815	0
591	20240401	093400	138686425	4815	4815	4815	4815	0
592	20240401	093300	138686425	4815	4820	4820	4810	400
593	20240401	093200	136759965	4850	4850	4850	4850	205
594	20240401	093100	135765715	4850	4850	4850	4850	0
595	20240401	093000	135765715	4850	4850	4850	4850	0
596	20240401	092900	135765715	4850	4850	4850	4850	0
597	20240401	092800	135765715	4850	4850	4850	4850	0
598	20240401	092700	135765715	4850	4850	4850	4850	0
599	20240401	092600	135765715	4850	4850	4850	4850	0
600	20240401	092500	135765715	4850	4850	4850	4850	0
601	20240401	092400	135765715	4850	4835	4850	4835	191
602	20240401	092300	134839665	4850	4835	4850	4815	1242
603	20240401	092200	128822675	4840	4840	4840	4840	41
604	20240401	092100	128624235	4830	4825	4830	4825	2105
605	20240401	092000	118457245	4830	4830	4830	4830	1
606	20240401	091900	118452415	4795	4795	4795	4795	0
607	20240401	091800	118452415	4795	4795	4795	4795	0
608	20240401	091700	118452415	4795	4835	4835	4795	245
609	20240401	091600	117269600	4830	4830	4830	4830	176
610	20240401	091500	116419520	4820	4815	4820	4755	11872
611	20240401	091400	59707440	4850	4850	4850	4850	61
612	20240401	091300	59411590	4860	4820	4860	4820	11
613	20240401	091200	59358250	4800	4875	4875	4720	7812
614	20240401	091100	22116870	4875	4880	4880	4875	304
615	20240401	091000	20634865	4875	4875	4875	4875	90
616	20240401	090900	20196115	4880	4840	4880	4840	737
617	20240401	090800	16604025	4825	4825	4825	4825	12
618	20240401	090700	16546125	4870	4850	4870	4850	100
619	20240401	090600	16060205	4800	4855	4855	4800	354
620	20240401	090500	14357300	4855	4855	4855	4850	1040
621	20240401	090400	9308105	4855	4850	4855	4850	5
622	20240401	090300	9283840	4835	4800	4835	4800	260
623	20240401	090200	8035500	4800	4800	4800	4800	50
624	20240401	090100	7795500	4800	4800	4800	4800	200
625	20240401	090000	6835500	4800	4810	4810	4800	1422