KissMeData/061250/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	192700	162244630	1685	1685	1685	1685	1834
3	20240401	192600	162244630	1685	1685	1685	1685	0
4	20240401	192500	162244630	1685	1685	1685	1685	0
5	20240401	192400	162244630	1685	1685	1685	1685	0
6	20240401	192300	162244630	1685	1685	1685	1685	0
7	20240401	192200	162244630	1685	1685	1685	1685	0
8	20240401	192100	162244630	1685	1685	1685	1685	0
9	20240401	192000	162244630	1685	1685	1685	1685	0
10	20240401	191900	162244630	1685	1685	1685	1685	0
11	20240401	191800	162244630	1685	1685	1685	1685	0
12	20240401	191700	162244630	1685	1685	1685	1685	0
13	20240401	191600	162244630	1685	1685	1685	1685	0
14	20240401	191500	162244630	1685	1685	1685	1685	0
15	20240401	191400	162244630	1685	1685	1685	1685	0
16	20240401	191300	162244630	1685	1685	1685	1685	0
17	20240401	191200	162244630	1685	1685	1685	1685	0
18	20240401	191100	162244630	1685	1685	1685	1685	0
19	20240401	191000	162244630	1685	1685	1685	1685	0
20	20240401	190900	162244630	1685	1685	1685	1685	0
21	20240401	190800	162244630	1685	1685	1685	1685	0
22	20240401	190700	162244630	1685	1685	1685	1685	0
23	20240401	190600	162244630	1685	1685	1685	1685	0
24	20240401	190500	162244630	1685	1685	1685	1685	0
25	20240401	190400	162244630	1685	1685	1685	1685	0
26	20240401	190300	162244630	1685	1685	1685	1685	0
27	20240401	190200	162244630	1685	1685	1685	1685	0
28	20240401	190100	162244630	1685	1685	1685	1685	0
29	20240401	190000	162244630	1685	1685	1685	1685	0
30	20240401	185900	162244630	1685	1685	1685	1685	0
31	20240401	185800	162244630	1685	1685	1685	1685	0
32	20240401	185700	162244630	1685	1685	1685	1685	1834
33	20240401	185600	162244630	1685	1685	1685	1685	0
34	20240401	185500	162244630	1685	1685	1685	1685	0
35	20240401	185400	162244630	1685	1685	1685	1685	0
36	20240401	185300	162244630	1685	1685	1685	1685	0
37	20240401	185200	162244630	1685	1685	1685	1685	0
38	20240401	185100	162244630	1685	1685	1685	1685	0
39	20240401	185000	162244630	1685	1685	1685	1685	0
40	20240401	184900	162244630	1685	1685	1685	1685	0
41	20240401	184800	162244630	1685	1685	1685	1685	0
42	20240401	184700	162244630	1685	1685	1685	1685	0
43	20240401	184600	162244630	1685	1685	1685	1685	0
44	20240401	184500	162244630	1685	1685	1685	1685	0
45	20240401	184400	162244630	1685	1685	1685	1685	0
46	20240401	184300	162244630	1685	1685	1685	1685	0
47	20240401	184200	162244630	1685	1685	1685	1685	0
48	20240401	184100	162244630	1685	1685	1685	1685	0
49	20240401	184000	162244630	1685	1685	1685	1685	0
50	20240401	183900	162244630	1685	1685	1685	1685	0
51	20240401	183800	162244630	1685	1685	1685	1685	0
52	20240401	183700	162244630	1685	1685	1685	1685	0
53	20240401	183600	162244630	1685	1685	1685	1685	0
54	20240401	183500	162244630	1685	1685	1685	1685	0
55	20240401	183400	162244630	1685	1685	1685	1685	0
56	20240401	183300	162244630	1685	1685	1685	1685	0
57	20240401	183200	162244630	1685	1685	1685	1685	0
58	20240401	183100	162244630	1685	1685	1685	1685	0
59	20240401	183000	162244630	1685	1685	1685	1685	0
60	20240401	182900	162244630	1685	1685	1685	1685	0
61	20240401	182800	162244630	1685	1685	1685	1685	0
62	20240401	182700	162244630	1685	1685	1685	1685	1834
63	20240401	182600	162244630	1685	1685	1685	1685	0
64	20240401	182500	162244630	1685	1685	1685	1685	0
65	20240401	182400	162244630	1685	1685	1685	1685	0
66	20240401	182300	162244630	1685	1685	1685	1685	0
67	20240401	182200	162244630	1685	1685	1685	1685	0
68	20240401	182100	162244630	1685	1685	1685	1685	0
69	20240401	182000	162244630	1685	1685	1685	1685	0
70	20240401	181900	162244630	1685	1685	1685	1685	0
71	20240401	181800	162244630	1685	1685	1685	1685	0
72	20240401	181700	162244630	1685	1685	1685	1685	0
73	20240401	181600	162244630	1685	1685	1685	1685	0
74	20240401	181500	162244630	1685	1685	1685	1685	0
75	20240401	181400	162244630	1685	1685	1685	1685	0
76	20240401	181300	162244630	1685	1685	1685	1685	0
77	20240401	181200	162244630	1685	1685	1685	1685	0
78	20240401	181100	162244630	1685	1685	1685	1685	0
79	20240401	181000	162244630	1685	1685	1685	1685	0
80	20240401	180900	162244630	1685	1685	1685	1685	0
81	20240401	180800	162244630	1685	1685	1685	1685	0
82	20240401	180700	162244630	1685	1685	1685	1685	0
83	20240401	180600	162244630	1685	1685	1685	1685	0
84	20240401	180500	162244630	1685	1685	1685	1685	0
85	20240401	180400	162244630	1685	1685	1685	1685	0
86	20240401	180300	162244630	1685	1685	1685	1685	0
87	20240401	180200	162244630	1685	1685	1685	1685	0
88	20240401	180100	162244630	1685	1685	1685	1685	0
89	20240401	180000	162244630	1685	1685	1685	1685	0
90	20240401	175900	162244630	1685	1685	1685	1685	0
91	20240401	175800	162244630	1685	1685	1685	1685	0
92	20240401	175700	162244630	1685	1685	1685	1685	1834
93	20240401	175600	162244630	1685	1685	1685	1685	0
94	20240401	175500	162244630	1685	1685	1685	1685	0
95	20240401	175400	162244630	1685	1685	1685	1685	0
96	20240401	175300	162244630	1685	1685	1685	1685	0
97	20240401	175200	162244630	1685	1685	1685	1685	0
98	20240401	175100	162244630	1685	1685	1685	1685	0
99	20240401	175000	162244630	1685	1685	1685	1685	0
100	20240401	174900	162244630	1685	1685	1685	1685	0
101	20240401	174800	162244630	1685	1685	1685	1685	0
102	20240401	174700	162244630	1685	1685	1685	1685	0
103	20240401	174600	162244630	1685	1685	1685	1685	0
104	20240401	174500	162244630	1685	1685	1685	1685	0
105	20240401	174400	162244630	1685	1685	1685	1685	0
106	20240401	174300	162244630	1685	1685	1685	1685	0
107	20240401	174200	162244630	1685	1685	1685	1685	0
108	20240401	174100	162244630	1685	1685	1685	1685	0
109	20240401	174000	162244630	1685	1685	1685	1685	0
110	20240401	173900	162244630	1685	1685	1685	1685	0
111	20240401	173800	162244630	1685	1685	1685	1685	0
112	20240401	173700	162244630	1685	1685	1685	1685	0
113	20240401	173600	162244630	1685	1685	1685	1685	0
114	20240401	173500	162244630	1685	1685	1685	1685	0
115	20240401	173400	162244630	1685	1685	1685	1685	0
116	20240401	173300	162244630	1685	1685	1685	1685	0
117	20240401	173200	162244630	1685	1685	1685	1685	0
118	20240401	173100	162244630	1685	1685	1685	1685	0
119	20240401	173000	162244630	1685	1685	1685	1685	0
120	20240401	172900	162244630	1685	1685	1685	1685	0
121	20240401	172800	162244630	1685	1685	1685	1685	0
122	20240401	172700	162244630	1685	1685	1685	1685	1834
123	20240401	172600	162244630	1685	1685	1685	1685	0
124	20240401	172500	162244630	1685	1685	1685	1685	0
125	20240401	172400	162244630	1685	1685	1685	1685	0
126	20240401	172300	162244630	1685	1685	1685	1685	0
127	20240401	172200	162244630	1685	1685	1685	1685	0
128	20240401	172100	162244630	1685	1685	1685	1685	0
129	20240401	172000	162244630	1685	1685	1685	1685	0
130	20240401	171900	162244630	1685	1685	1685	1685	0
131	20240401	171800	162244630	1685	1685	1685	1685	0
132	20240401	171700	162244630	1685	1685	1685	1685	0
133	20240401	171600	162244630	1685	1685	1685	1685	0
134	20240401	171500	162244630	1685	1685	1685	1685	0
135	20240401	171400	162244630	1685	1685	1685	1685	0
136	20240401	171300	162244630	1685	1685	1685	1685	0
137	20240401	171200	162244630	1685	1685	1685	1685	0
138	20240401	171100	162244630	1685	1685	1685	1685	0
139	20240401	171000	162244630	1685	1685	1685	1685	0
140	20240401	170900	162244630	1685	1685	1685	1685	0
141	20240401	170800	162244630	1685	1685	1685	1685	0
142	20240401	170700	162244630	1685	1685	1685	1685	0
143	20240401	170600	162244630	1685	1685	1685	1685	0
144	20240401	170500	162244630	1685	1685	1685	1685	0
145	20240401	170400	162244630	1685	1685	1685	1685	0
146	20240401	170300	162244630	1685	1685	1685	1685	0
147	20240401	170200	162244630	1685	1685	1685	1685	0
148	20240401	170100	162244630	1685	1685	1685	1685	0
149	20240401	170000	162244630	1685	1685	1685	1685	0
150	20240401	165900	162244630	1685	1685	1685	1685	0
151	20240401	165800	162244630	1685	1685	1685	1685	0
152	20240401	165700	162244630	1685	1685	1685	1685	1834
153	20240401	165600	162244630	1685	1685	1685	1685	0
154	20240401	165500	162244630	1685	1685	1685	1685	0
155	20240401	165400	162244630	1685	1685	1685	1685	0
156	20240401	165300	162244630	1685	1685	1685	1685	0
157	20240401	165200	162244630	1685	1685	1685	1685	0
158	20240401	165100	162244630	1685	1685	1685	1685	0
159	20240401	165000	162244630	1685	1685	1685	1685	0
160	20240401	164900	162244630	1685	1685	1685	1685	0
161	20240401	164800	162244630	1685	1685	1685	1685	0
162	20240401	164700	162244630	1685	1685	1685	1685	0
163	20240401	164600	162244630	1685	1685	1685	1685	0
164	20240401	164500	162244630	1685	1685	1685	1685	0
165	20240401	164400	162244630	1685	1685	1685	1685	0
166	20240401	164300	162244630	1685	1685	1685	1685	0
167	20240401	164200	162244630	1685	1685	1685	1685	0
168	20240401	164100	162244630	1685	1685	1685	1685	0
169	20240401	164000	162244630	1685	1685	1685	1685	0
170	20240401	163900	162244630	1685	1685	1685	1685	0
171	20240401	163800	162244630	1685	1685	1685	1685	0
172	20240401	163700	162244630	1685	1685	1685	1685	0
173	20240401	163600	162244630	1685	1685	1685	1685	0
174	20240401	163500	162244630	1685	1685	1685	1685	0
175	20240401	163400	162244630	1685	1685	1685	1685	0
176	20240401	163300	162244630	1685	1685	1685	1685	0
177	20240401	163200	162244630	1685	1685	1685	1685	0
178	20240401	163100	162244630	1685	1685	1685	1685	0
179	20240401	163000	162244630	1685	1685	1685	1685	0
180	20240401	162900	162244630	1685	1685	1685	1685	0
181	20240401	162800	162244630	1685	1685	1685	1685	0
182	20240401	162700	162244630	1685	1685	1685	1685	1834
183	20240401	162600	162244630	1685	1685	1685	1685	0
184	20240401	162500	162244630	1685	1685	1685	1685	0
185	20240401	162400	162244630	1685	1685	1685	1685	0
186	20240401	162300	162244630	1685	1685	1685	1685	0
187	20240401	162200	162244630	1685	1685	1685	1685	0
188	20240401	162100	162244630	1685	1685	1685	1685	0
189	20240401	162000	162244630	1685	1685	1685	1685	0
190	20240401	161900	162244630	1685	1685	1685	1685	0
191	20240401	161800	162244630	1685	1685	1685	1685	0
192	20240401	161700	162244630	1685	1685	1685	1685	0
193	20240401	161600	162244630	1685	1685	1685	1685	0
194	20240401	161500	162244630	1685	1685	1685	1685	0
195	20240401	161400	162244630	1685	1685	1685	1685	0
196	20240401	161300	162244630	1685	1685	1685	1685	0
197	20240401	161200	162244630	1685	1685	1685	1685	0
198	20240401	161100	162244630	1685	1685	1685	1685	0
199	20240401	161000	162244630	1685	1685	1685	1685	0
200	20240401	160900	162244630	1685	1685	1685	1685	0
201	20240401	160800	162244630	1685	1685	1685	1685	0
202	20240401	160700	162244630	1685	1685	1685	1685	0
203	20240401	160600	162244630	1685	1685	1685	1685	0
204	20240401	160500	162244630	1685	1685	1685	1685	0
205	20240401	160400	162244630	1685	1685	1685	1685	0
206	20240401	160300	162244630	1685	1685	1685	1685	0
207	20240401	160200	162244630	1685	1685	1685	1685	0
208	20240401	160100	162244630	1685	1685	1685	1685	0
209	20240401	160000	162244630	1685	1685	1685	1685	0
210	20240401	155900	162244630	1685	1685	1685	1685	0
211	20240401	155800	162244630	1685	1685	1685	1685	0
212	20240401	155700	162244630	1685	1685	1685	1685	1834
213	20240401	155600	162244630	1685	1685	1685	1685	0
214	20240401	155500	162244630	1685	1685	1685	1685	0
215	20240401	155400	162244630	1685	1685	1685	1685	0
216	20240401	155300	162244630	1685	1685	1685	1685	0
217	20240401	155200	162244630	1685	1685	1685	1685	0
218	20240401	155100	162244630	1685	1685	1685	1685	0
219	20240401	155000	162244630	1685	1685	1685	1685	0
220	20240401	154900	162244630	1685	1685	1685	1685	0
221	20240401	154800	162244630	1685	1685	1685	1685	0
222	20240401	154700	162244630	1685	1685	1685	1685	0
223	20240401	154600	162244630	1685	1685	1685	1685	0
224	20240401	154500	162244630	1685	1685	1685	1685	0
225	20240401	154400	162244630	1685	1685	1685	1685	0
226	20240401	154300	162244630	1685	1685	1685	1685	0
227	20240401	154200	162244630	1685	1685	1685	1685	0
228	20240401	154100	162244630	1685	1685	1685	1685	0
229	20240401	154000	162244630	1685	1685	1685	1685	0
230	20240401	153900	162244630	1685	1685	1685	1685	0
231	20240401	153800	162244630	1685	1685	1685	1685	0
232	20240401	153700	162244630	1685	1685	1685	1685	0
233	20240401	153600	162244630	1685	1685	1685	1685	0
234	20240401	153500	162244630	1685	1685	1685	1685	0
235	20240401	153400	162244630	1685	1685	1685	1685	0
236	20240401	153300	162244630	1685	1685	1685	1685	0
237	20240401	153200	162244630	1685	1685	1685	1685	0
238	20240401	153100	162244630	1685	1685	1685	1685	0
239	20240401	153000	162244630	1685	1685	1685	1685	1834
240	20240401	152900	159154340	1685	1685	1685	1685	0
241	20240401	152800	159154340	1685	1685	1685	1685	0
242	20240401	152700	159154340	1685	1685	1685	1685	0
243	20240401	152600	159154340	1685	1685	1685	1685	0
244	20240401	152500	159154340	1685	1685	1685	1685	0
245	20240401	152400	159154340	1685	1685	1685	1685	0
246	20240401	152300	159154340	1685	1685	1685	1685	0
247	20240401	152200	159154340	1685	1685	1685	1685	0
248	20240401	152100	159154340	1685	1685	1685	1685	0
249	20240401	152000	159154340	1685	1685	1685	1685	0
250	20240401	151900	159154340	1685	1685	1685	1685	0
251	20240401	151800	159154340	1685	1685	1685	1685	200
252	20240401	151700	158817340	1685	1685	1685	1685	0
253	20240401	151600	158817340	1685	1685	1685	1685	400
254	20240401	151500	158143340	1685	1685	1685	1685	0
255	20240401	151400	158143340	1685	1680	1685	1680	29
256	20240401	151300	158094530	1685	1685	1685	1685	0
257	20240401	151200	158094530	1685	1682	1685	1682	1380
258	20240401	151100	155772808	1682	1682	1682	1682	0
259	20240401	151000	155772808	1682	1682	1682	1682	372
260	20240401	150900	155147104	1682	1682	1682	1682	0
261	20240401	150800	155147104	1682	1682	1682	1682	0
262	20240401	150700	155147104	1682	1682	1682	1682	0
263	20240401	150600	155147104	1682	1682	1682	1682	0
264	20240401	150500	155147104	1682	1682	1682	1682	0
265	20240401	150400	155147104	1682	1682	1682	1682	110
266	20240401	150300	154962084	1682	1682	1682	1682	326
267	20240401	150200	154413752	1680	1680	1680	1680	12
268	20240401	150100	154393592	1682	1682	1682	1682	0
269	20240401	150000	154393592	1682	1682	1682	1682	0
270	20240401	145900	154393592	1682	1682	1682	1682	0
271	20240401	145800	154393592	1682	1682	1682	1682	0
272	20240401	145700	154393592	1682	1682	1682	1682	66
273	20240401	145600	154282580	1682	1682	1682	1682	0
274	20240401	145500	154282580	1682	1682	1682	1682	30
275	20240401	145400	154232120	1681	1681	1681	1681	0
276	20240401	145300	154232120	1681	1681	1681	1681	0
277	20240401	145200	154232120	1681	1681	1681	1681	0
278	20240401	145100	154232120	1681	1681	1681	1681	0
279	20240401	145000	154232120	1681	1681	1681	1681	0
280	20240401	144900	154232120	1681	1681	1681	1681	24
281	20240401	144800	154191776	1681	1681	1681	1681	0
282	20240401	144700	154191776	1681	1681	1681	1681	595
283	20240401	144600	153191581	1680	1680	1680	1680	0
284	20240401	144500	153191581	1680	1680	1680	1680	0
285	20240401	144400	153191581	1680	1680	1680	1680	116
286	20240401	144300	152996701	1680	1680	1680	1680	553
287	20240401	144200	152067661	1680	1680	1680	1680	0
288	20240401	144100	152067661	1680	1680	1680	1680	0
289	20240401	144000	152067661	1680	1680	1680	1680	0
290	20240401	143900	152067661	1680	1680	1680	1680	0
291	20240401	143800	152067661	1680	1680	1680	1680	0
292	20240401	143700	152067661	1680	1680	1680	1680	0
293	20240401	143600	152067661	1680	1680	1680	1680	0
294	20240401	143500	152067661	1680	1680	1680	1680	0
295	20240401	143400	152067661	1680	1680	1680	1680	530
296	20240401	143300	151177261	1680	1680	1680	1680	0
297	20240401	143200	151177261	1680	1680	1680	1680	0
298	20240401	143100	151177261	1680	1680	1680	1680	42
299	20240401	143000	151106701	1680	1680	1680	1680	0
300	20240401	142900	151106701	1680	1680	1680	1680	43
301	20240401	142800	151034461	1680	1680	1680	1680	0
302	20240401	142700	151034461	1680	1680	1680	1680	0
303	20240401	142600	151034461	1680	1680	1680	1680	0
304	20240401	142500	151034461	1680	1680	1680	1680	0
305	20240401	142400	151034461	1680	1680	1680	1680	0
306	20240401	142300	151034461	1680	1680	1680	1680	0
307	20240401	142200	151034461	1680	1680	1680	1680	0
308	20240401	142100	151034461	1680	1680	1680	1680	2840
309	20240401	142000	146263261	1679	1679	1679	1679	0
310	20240401	141900	146263261	1679	1679	1679	1679	0
311	20240401	141800	146263261	1679	1679	1679	1679	0
312	20240401	141700	146263261	1679	1679	1679	1679	490
313	20240401	141600	145440551	1680	1680	1680	1680	2798
314	20240401	141500	140739911	1680	1680	1680	1680	5
315	20240401	141400	140731511	1684	1684	1684	1684	0
316	20240401	141300	140731511	1684	1682	1684	1682	541
317	20240401	141200	139821545	1682	1682	1682	1682	0
318	20240401	141100	139821545	1682	1680	1682	1680	3936
319	20240401	141000	133207781	1680	1680	1680	1680	706
320	20240401	140900	132021701	1681	1681	1681	1681	15
321	20240401	140800	131996486	1680	1680	1680	1680	0
322	20240401	140700	131996486	1680	1680	1680	1680	132
323	20240401	140600	131774726	1680	1680	1680	1680	5
324	20240401	140500	131766326	1680	1680	1680	1680	113
325	20240401	140400	131576486	1680	1680	1680	1680	0
326	20240401	140300	131576486	1680	1680	1680	1680	50
327	20240401	140200	131492486	1680	1680	1680	1680	65
328	20240401	140100	131383286	1680	1680	1680	1680	0
329	20240401	140000	131383286	1680	1680	1680	1680	0
330	20240401	135900	131383286	1680	1680	1680	1680	0
331	20240401	135800	131383286	1680	1680	1680	1680	34
332	20240401	135700	131326166	1680	1680	1680	1680	0
333	20240401	135600	131326166	1680	1680	1680	1680	0
334	20240401	135500	131326166	1680	1680	1680	1680	0
335	20240401	135400	131326166	1680	1680	1680	1680	0
336	20240401	135300	131326166	1680	1680	1680	1680	0
337	20240401	135200	131326166	1680	1680	1680	1680	6
338	20240401	135100	131316086	1680	1680	1680	1680	0
339	20240401	135000	131316086	1680	1680	1680	1680	95
340	20240401	134900	131156486	1680	1680	1680	1680	0
341	20240401	134800	131156486	1680	1680	1680	1680	269
342	20240401	134700	130704566	1680	1680	1680	1680	0
343	20240401	134600	130704566	1680	1680	1680	1680	0
344	20240401	134500	130704566	1680	1680	1680	1680	0
345	20240401	134400	130704566	1680	1680	1680	1680	1
346	20240401	134300	130702886	1679	1679	1679	1679	0
347	20240401	134200	130702886	1679	1679	1679	1679	0
348	20240401	134100	130702886	1679	1679	1679	1679	0
349	20240401	134000	130702886	1679	1679	1679	1679	261
350	20240401	133900	130264667	1679	1679	1679	1679	0
351	20240401	133800	130264667	1679	1679	1679	1679	0
352	20240401	133700	130264667	1679	1679	1679	1679	739
353	20240401	133600	129023886	1679	1679	1679	1679	0
354	20240401	133500	129023886	1679	1679	1679	1679	0
355	20240401	133400	129023886	1679	1679	1679	1679	0
356	20240401	133300	129023886	1679	1679	1679	1679	200
357	20240401	133200	128688086	1679	1679	1679	1679	80
358	20240401	133100	128553766	1679	1679	1679	1679	80
359	20240401	133000	128419446	1679	1679	1679	1679	0
360	20240401	132900	128419446	1679	1679	1679	1679	0
361	20240401	132800	128419446	1679	1679	1679	1679	0
362	20240401	132700	128419446	1679	1679	1679	1679	0
363	20240401	132600	128419446	1679	1679	1679	1679	500
364	20240401	132500	127579946	1680	1679	1680	1679	79
365	20240401	132400	127447260	1679	1679	1679	1679	0
366	20240401	132300	127447260	1679	1679	1679	1679	0
367	20240401	132200	127447260	1679	1681	1681	1679	1000
368	20240401	132100	125768080	1681	1681	1681	1681	0
369	20240401	132000	125768080	1681	1681	1681	1681	33
370	20240401	131900	125712607	1681	1681	1681	1681	0
371	20240401	131800	125712607	1681	1681	1681	1681	0
372	20240401	131700	125712607	1681	1681	1681	1681	0
373	20240401	131600	125712607	1681	1681	1681	1681	0
374	20240401	131500	125712607	1681	1681	1681	1681	510
375	20240401	131400	124855297	1681	1681	1681	1681	0
376	20240401	131300	124855297	1681	1681	1681	1681	0
377	20240401	131200	124855297	1681	1681	1681	1681	19
378	20240401	131100	124823358	1681	1681	1681	1681	0
379	20240401	131000	124823358	1681	1681	1681	1681	0
380	20240401	130900	124823358	1681	1681	1681	1681	190
381	20240401	130800	124503968	1682	1682	1682	1682	0
382	20240401	130700	124503968	1682	1682	1682	1682	0
383	20240401	130600	124503968	1682	1682	1682	1682	0
384	20240401	130500	124503968	1682	1682	1682	1682	0
385	20240401	130400	124503968	1682	1682	1682	1682	0
386	20240401	130300	124503968	1682	1682	1682	1682	0
387	20240401	130200	124503968	1682	1682	1682	1682	1
388	20240401	130100	124502286	1682	1682	1682	1682	0
389	20240401	130000	124502286	1682	1682	1682	1682	0
390	20240401	125900	124502286	1682	1682	1682	1682	505
391	20240401	125800	123652876	1682	1682	1682	1682	0
392	20240401	125700	123652876	1682	1682	1682	1682	0
393	20240401	125600	123652876	1682	1682	1682	1682	178
394	20240401	125500	123353480	1682	1682	1682	1682	0
395	20240401	125400	123353480	1682	1682	1682	1682	0
396	20240401	125300	123353480	1682	1682	1682	1682	0
397	20240401	125200	123353480	1682	1682	1682	1682	0
398	20240401	125100	123353480	1682	1682	1682	1682	0
399	20240401	125000	123353480	1682	1682	1682	1682	0
400	20240401	124900	123353480	1682	1685	1685	1682	2
401	20240401	124800	123350113	1685	1685	1685	1685	0
402	20240401	124700	123350113	1685	1685	1685	1685	0
403	20240401	124600	123350113	1685	1685	1685	1685	0
404	20240401	124500	123350113	1685	1685	1685	1685	0
405	20240401	124400	123350113	1685	1685	1685	1685	0
406	20240401	124300	123350113	1685	1685	1685	1685	0
407	20240401	124200	123350113	1685	1685	1685	1685	2
408	20240401	124100	123346743	1684	1685	1685	1684	10
409	20240401	124000	123329902	1685	1685	1685	1685	1457
410	20240401	123900	120874857	1685	1681	1685	1681	12
411	20240401	123800	120854677	1685	1685	1685	1685	0
412	20240401	123700	120854677	1685	1683	1685	1683	2410
413	20240401	123600	116797457	1682	1682	1682	1682	641
414	20240401	123500	115719295	1681	1681	1681	1681	1005
415	20240401	123400	114029890	1681	1681	1681	1681	254
416	20240401	123300	113602916	1680	1681	1681	1680	87
417	20240401	123200	113456709	1681	1681	1681	1681	1
418	20240401	123100	113455028	1679	1679	1679	1679	0
419	20240401	123000	113455028	1679	1679	1679	1679	0
420	20240401	122900	113455028	1679	1679	1679	1679	0
421	20240401	122800	113455028	1679	1679	1679	1679	0
422	20240401	122700	113455028	1679	1679	1679	1679	0
423	20240401	122600	113455028	1679	1679	1679	1679	0
424	20240401	122500	113455028	1679	1679	1679	1679	7
425	20240401	122400	113443275	1679	1679	1679	1679	0
426	20240401	122300	113443275	1679	1679	1679	1679	0
427	20240401	122200	113443275	1679	1679	1679	1679	100
428	20240401	122100	113275375	1679	1679	1679	1679	1305
429	20240401	122000	111084280	1681	1681	1681	1681	0
430	20240401	121900	111084280	1681	1681	1681	1681	56
431	20240401	121800	110990144	1681	1682	1682	1681	12
432	20240401	121700	110969970	1681	1680	1682	1680	170
433	20240401	121600	110684241	1680	1678	1680	1678	3283
434	20240401	121500	105171219	1677	1676	1677	1676	865
435	20240401	121400	103720951	1676	1676	1676	1676	0
436	20240401	121300	103720951	1676	1676	1676	1676	0
437	20240401	121200	103720951	1676	1676	1676	1676	0
438	20240401	121100	103720951	1676	1676	1676	1676	0
439	20240401	121000	103720951	1676	1674	1676	1674	360
440	20240401	120900	103118086	1674	1674	1674	1674	0
441	20240401	120800	103118086	1674	1674	1674	1674	0
442	20240401	120700	103118086	1674	1674	1674	1674	2
443	20240401	120600	103114738	1673	1673	1673	1673	0
444	20240401	120500	103114738	1673	1673	1673	1673	9
445	20240401	120400	103099681	1673	1673	1673	1673	0
446	20240401	120300	103099681	1673	1673	1673	1673	103
447	20240401	120200	102927362	1674	1674	1674	1674	597
448	20240401	120100	101927984	1674	1674	1674	1674	274
449	20240401	120000	101469308	1674	1674	1674	1674	50
450	20240401	115900	101385608	1674	1674	1674	1674	0
451	20240401	115800	101385608	1674	1674	1674	1674	14
452	20240401	115700	101362172	1674	1674	1674	1674	3
453	20240401	115600	101357150	1674	1674	1674	1674	0
454	20240401	115500	101357150	1674	1674	1674	1674	0
455	20240401	115400	101357150	1674	1674	1674	1674	0
456	20240401	115300	101357150	1674	1674	1674	1674	2
457	20240401	115200	101353802	1674	1674	1674	1674	0
458	20240401	115100	101353802	1674	1674	1674	1674	0
459	20240401	115000	101353802	1674	1674	1674	1674	0
460	20240401	114900	101353802	1674	1673	1674	1673	1549
461	20240401	114800	98762276	1674	1674	1674	1674	0
462	20240401	114700	98762276	1674	1674	1674	1674	0
463	20240401	114600	98762276	1674	1674	1674	1674	0
464	20240401	114500	98762276	1674	1674	1674	1674	0
465	20240401	114400	98762276	1674	1674	1674	1674	1
466	20240401	114300	98760602	1674	1674	1674	1674	31
467	20240401	114200	98708708	1674	1674	1674	1674	100
468	20240401	114100	98541308	1674	1674	1674	1674	419
469	20240401	114000	97839902	1674	1674	1674	1674	0
470	20240401	113900	97839902	1674	1674	1674	1674	0
471	20240401	113800	97839902	1674	1674	1674	1674	0
472	20240401	113700	97839902	1674	1674	1674	1674	0
473	20240401	113600	97839902	1674	1673	1674	1673	2365
474	20240401	113500	93881202	1672	1672	1672	1672	201
475	20240401	113400	93545130	1672	1672	1672	1672	0
476	20240401	113300	93545130	1672	1672	1672	1672	0
477	20240401	113200	93545130	1672	1672	1672	1672	610
478	20240401	113100	92525210	1672	1672	1672	1672	1000
479	20240401	113000	90853210	1663	1663	1663	1663	0
480	20240401	112900	90853210	1663	1663	1663	1663	0
481	20240401	112800	90853210	1663	1663	1663	1663	0
482	20240401	112700	90853210	1663	1663	1663	1663	232
483	20240401	112600	90467394	1661	1661	1661	1661	0
484	20240401	112500	90467394	1661	1661	1661	1661	0
485	20240401	112400	90467394	1661	1661	1661	1661	0
486	20240401	112300	90467394	1661	1661	1661	1661	0
487	20240401	112200	90467394	1661	1661	1661	1661	0
488	20240401	112100	90467394	1661	1661	1661	1661	0
489	20240401	112000	90467394	1661	1661	1661	1661	0
490	20240401	111900	90467394	1661	1669	1669	1661	14673
491	20240401	111800	66068230	1668	1668	1668	1668	0
492	20240401	111700	66068230	1668	1668	1668	1668	0
493	20240401	111600	66068230	1668	1668	1668	1668	4
494	20240401	111500	66061558	1668	1668	1668	1668	379
495	20240401	111400	65429386	1669	1669	1669	1669	239
496	20240401	111300	65030495	1668	1668	1668	1668	0
497	20240401	111200	65030495	1668	1668	1668	1668	512
498	20240401	111100	64176479	1669	1669	1669	1669	0
499	20240401	111000	64176479	1669	1669	1669	1669	761
500	20240401	110900	62906370	1670	1670	1670	1670	1
501	20240401	110800	62904700	1670	1670	1670	1670	886
502	20240401	110700	61425080	1670	1670	1670	1670	0
503	20240401	110600	61425080	1670	1670	1670	1670	0
504	20240401	110500	61425080	1670	1670	1670	1670	0
505	20240401	110400	61425080	1670	1670	1670	1670	1
506	20240401	110300	61423410	1670	1670	1670	1670	0
507	20240401	110200	61423410	1670	1670	1670	1670	100
508	20240401	110100	61256410	1670	1670	1670	1670	0
509	20240401	110000	61256410	1670	1670	1670	1670	5939
510	20240401	105900	51338280	1670	1670	1670	1670	51
511	20240401	105800	51253110	1670	1670	1670	1670	0
512	20240401	105700	51253110	1670	1670	1670	1670	0
513	20240401	105600	51253110	1670	1670	1670	1670	5000
514	20240401	105500	42903110	1670	1670	1670	1670	0
515	20240401	105400	42903110	1670	1670	1670	1670	0
516	20240401	105300	42903110	1670	1670	1670	1670	5
517	20240401	105200	42894760	1670	1670	1670	1670	350
518	20240401	105100	42310260	1670	1672	1672	1670	536
519	20240401	105000	41414316	1674	1674	1674	1674	240
520	20240401	104900	41012556	1674	1673	1674	1673	718
521	20240401	104800	39811332	1673	1673	1673	1673	5
522	20240401	104700	39802967	1673	1673	1673	1673	1992
523	20240401	104600	36470351	1673	1673	1673	1673	0
524	20240401	104500	36470351	1673	1673	1673	1673	19
525	20240401	104400	36438564	1672	1672	1672	1672	310
526	20240401	104300	35920244	1672	1672	1672	1672	0
527	20240401	104200	35920244	1672	1672	1672	1672	89
528	20240401	104100	35771436	1672	1671	1672	1671	109
529	20240401	104000	35589277	1671	1670	1671	1670	701
530	20240401	103900	34418606	1670	1670	1670	1670	1100
531	20240401	103800	32581606	1671	1671	1671	1671	27
532	20240401	103700	32536489	1670	1670	1670	1670	0
533	20240401	103600	32536489	1670	1670	1670	1670	200
534	20240401	103500	32202489	1670	1670	1670	1670	0
535	20240401	103400	32202489	1670	1670	1670	1670	0
536	20240401	103300	32202489	1670	1670	1670	1670	0
537	20240401	103200	32202489	1670	1670	1670	1670	1129
538	20240401	103100	30317059	1670	1670	1670	1670	500
539	20240401	103000	29482059	1670	1670	1670	1670	910
540	20240401	102900	27962359	1670	1670	1670	1670	0
541	20240401	102800	27962359	1670	1669	1670	1669	154
542	20240401	102700	27705200	1668	1668	1668	1668	0
543	20240401	102600	27705200	1668	1668	1668	1668	0
544	20240401	102500	27705200	1668	1667	1668	1667	641
545	20240401	102400	26636649	1666	1666	1666	1666	18
546	20240401	102300	26606661	1666	1666	1666	1666	0
547	20240401	102200	26606661	1666	1666	1666	1666	1
548	20240401	102100	26604995	1667	1666	1667	1666	210
549	20240401	102000	26255125	1667	1667	1667	1667	1
550	20240401	101900	26253458	1667	1667	1667	1667	5
551	20240401	101800	26245123	1667	1667	1667	1667	0
552	20240401	101700	26245123	1667	1667	1667	1667	15
553	20240401	101600	26220118	1667	1667	1667	1667	32
554	20240401	101500	26166774	1667	1664	1667	1664	1795
555	20240401	101400	23177789	1664	1664	1664	1664	0
556	20240401	101300	23177789	1664	1664	1664	1664	2312
557	20240401	101200	19330621	1664	1664	1664	1664	1
558	20240401	101100	19328957	1664	1664	1664	1664	0
559	20240401	101000	19328957	1664	1664	1664	1664	10
560	20240401	100900	19312317	1664	1664	1664	1664	1
561	20240401	100800	19310653	1661	1661	1661	1661	428
562	20240401	100700	18599745	1663	1662	1663	1662	3483
563	20240401	100600	12810120	1661	1661	1661	1661	0
564	20240401	100500	12810120	1661	1661	1661	1661	2000
565	20240401	100400	9488120	1661	1661	1661	1661	2
566	20240401	100300	9484798	1662	1662	1662	1662	0
567	20240401	100200	9484798	1662	1662	1662	1662	0
568	20240401	100100	9484798	1662	1662	1662	1662	0
569	20240401	100000	9484798	1662	1662	1662	1662	0
570	20240401	095900	9484798	1662	1662	1662	1662	0
571	20240401	095800	9484798	1662	1662	1662	1662	0
572	20240401	095700	9484798	1662	1662	1662	1662	0
573	20240401	095600	9484798	1662	1662	1662	1662	0
574	20240401	095500	9484798	1662	1662	1662	1662	0
575	20240401	095400	9484798	1662	1662	1662	1662	0
576	20240401	095300	9484798	1662	1662	1662	1662	0
577	20240401	095200	9484798	1662	1662	1662	1662	100
578	20240401	095100	9318598	1652	1652	1652	1652	0
579	20240401	095000	9318598	1652	1652	1652	1652	0
580	20240401	094900	9318598	1652	1652	1652	1652	0
581	20240401	094800	9318598	1652	1652	1652	1652	0
582	20240401	094700	9318598	1652	1652	1652	1652	0
583	20240401	094600	9318598	1652	1652	1652	1652	0
584	20240401	094500	9318598	1652	1652	1652	1652	0
585	20240401	094400	9318598	1652	1652	1652	1652	0
586	20240401	094300	9318598	1652	1652	1652	1652	1
587	20240401	094200	9316946	1652	1652	1652	1652	443
588	20240401	094100	8585110	1662	1657	1662	1657	185
589	20240401	094000	8278529	1657	1657	1657	1657	0
590	20240401	093900	8278529	1657	1654	1657	1653	1849
591	20240401	093800	5220932	1655	1655	1655	1655	0
592	20240401	093700	5220932	1655	1655	1655	1655	0
593	20240401	093600	5220932	1655	1655	1655	1655	0
594	20240401	093500	5220932	1655	1655	1655	1655	0
595	20240401	093400	5220932	1655	1655	1655	1655	0
596	20240401	093300	5220932	1655	1655	1655	1655	0
597	20240401	093200	5220932	1655	1655	1655	1655	0
598	20240401	093100	5220932	1655	1655	1655	1655	0
599	20240401	093000	5220932	1655	1655	1655	1655	0
600	20240401	092900	5220932	1655	1655	1655	1655	0
601	20240401	092800	5220932	1655	1655	1655	1655	0
602	20240401	092700	5220932	1655	1655	1655	1655	0
603	20240401	092600	5220932	1655	1655	1655	1655	0
604	20240401	092500	5220932	1655	1655	1655	1655	387
605	20240401	092400	4580447	1657	1657	1657	1657	0
606	20240401	092300	4580447	1657	1657	1657	1657	0
607	20240401	092200	4580447	1657	1657	1657	1657	0
608	20240401	092100	4580447	1657	1657	1657	1657	0
609	20240401	092000	4580447	1657	1657	1657	1657	1
610	20240401	091900	4578790	1654	1654	1654	1654	38
611	20240401	091800	4515938	1648	1649	1649	1648	300
612	20240401	091700	4021528	1648	1648	1648	1648	100
613	20240401	091600	3856728	1654	1654	1654	1654	0
614	20240401	091500	3856728	1654	1654	1654	1654	0
615	20240401	091400	3856728	1654	1654	1654	1654	0
616	20240401	091300	3856728	1654	1648	1654	1648	51
617	20240401	091200	3772674	1654	1654	1654	1654	0
618	20240401	091100	3772674	1654	1650	1654	1649	101
619	20240401	091000	3606116	1651	1653	1653	1651	16
620	20240401	090900	3579683	1654	1654	1654	1654	0
621	20240401	090800	3579683	1654	1655	1655	1654	6
622	20240401	090700	3569756	1656	1657	1657	1656	5
623	20240401	090600	3561474	1668	1649	1670	1645	668
624	20240401	090500	2458497	1660	1660	1660	1660	0
625	20240401	090400	2458497	1660	1652	1660	1649	238
626	20240401	090300	2065397	1653	1654	1660	1653	205
627	20240401	090200	1726425	1654	1658	1658	1654	15
628	20240401	090100	1701585	1670	1660	1670	1660	500
629	20240401	090000	867778	1652	1660	1660	1652	524