KissMeData/020710/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	190000	302915835	4455	4455	4455	4455	1534
3	20240401	185900	302915835	4455	4455	4455	4455	0
4	20240401	185800	302915835	4455	4455	4455	4455	0
5	20240401	185700	302915835	4455	4455	4455	4455	0
6	20240401	185600	302915835	4455	4455	4455	4455	0
7	20240401	185500	302915835	4455	4455	4455	4455	0
8	20240401	185400	302915835	4455	4455	4455	4455	0
9	20240401	185300	302915835	4455	4455	4455	4455	0
10	20240401	185200	302915835	4455	4455	4455	4455	0
11	20240401	185100	302915835	4455	4455	4455	4455	0
12	20240401	185000	302915835	4455	4455	4455	4455	0
13	20240401	184900	302915835	4455	4455	4455	4455	0
14	20240401	184800	302915835	4455	4455	4455	4455	0
15	20240401	184700	302915835	4455	4455	4455	4455	0
16	20240401	184600	302915835	4455	4455	4455	4455	0
17	20240401	184500	302915835	4455	4455	4455	4455	0
18	20240401	184400	302915835	4455	4455	4455	4455	0
19	20240401	184300	302915835	4455	4455	4455	4455	0
20	20240401	184200	302915835	4455	4455	4455	4455	0
21	20240401	184100	302915835	4455	4455	4455	4455	0
22	20240401	184000	302915835	4455	4455	4455	4455	0
23	20240401	183900	302915835	4455	4455	4455	4455	0
24	20240401	183800	302915835	4455	4455	4455	4455	0
25	20240401	183700	302915835	4455	4455	4455	4455	0
26	20240401	183600	302915835	4455	4455	4455	4455	0
27	20240401	183500	302915835	4455	4455	4455	4455	0
28	20240401	183400	302915835	4455	4455	4455	4455	0
29	20240401	183300	302915835	4455	4455	4455	4455	0
30	20240401	183200	302915835	4455	4455	4455	4455	0
31	20240401	183100	302915835	4455	4455	4455	4455	0
32	20240401	183000	302915835	4455	4455	4455	4455	1534
33	20240401	182900	302915835	4455	4455	4455	4455	0
34	20240401	182800	302915835	4455	4455	4455	4455	0
35	20240401	182700	302915835	4455	4455	4455	4455	0
36	20240401	182600	302915835	4455	4455	4455	4455	0
37	20240401	182500	302915835	4455	4455	4455	4455	0
38	20240401	182400	302915835	4455	4455	4455	4455	0
39	20240401	182300	302915835	4455	4455	4455	4455	0
40	20240401	182200	302915835	4455	4455	4455	4455	0
41	20240401	182100	302915835	4455	4455	4455	4455	0
42	20240401	182000	302915835	4455	4455	4455	4455	0
43	20240401	181900	302915835	4455	4455	4455	4455	0
44	20240401	181800	302915835	4455	4455	4455	4455	0
45	20240401	181700	302915835	4455	4455	4455	4455	0
46	20240401	181600	302915835	4455	4455	4455	4455	0
47	20240401	181500	302915835	4455	4455	4455	4455	0
48	20240401	181400	302915835	4455	4455	4455	4455	0
49	20240401	181300	302915835	4455	4455	4455	4455	0
50	20240401	181200	302915835	4455	4455	4455	4455	0
51	20240401	181100	302915835	4455	4455	4455	4455	0
52	20240401	181000	302915835	4455	4455	4455	4455	0
53	20240401	180900	302915835	4455	4455	4455	4455	0
54	20240401	180800	302915835	4455	4455	4455	4455	0
55	20240401	180700	302915835	4455	4455	4455	4455	0
56	20240401	180600	302915835	4455	4455	4455	4455	0
57	20240401	180500	302915835	4455	4455	4455	4455	0
58	20240401	180400	302915835	4455	4455	4455	4455	0
59	20240401	180300	302915835	4455	4455	4455	4455	0
60	20240401	180200	302915835	4455	4455	4455	4455	0
61	20240401	180100	302915835	4455	4455	4455	4455	0
62	20240401	180000	302915835	4455	4455	4455	4455	1534
63	20240401	175900	302915835	4455	4455	4455	4455	0
64	20240401	175800	302915835	4455	4455	4455	4455	0
65	20240401	175700	302915835	4455	4455	4455	4455	0
66	20240401	175600	302915835	4455	4455	4455	4455	0
67	20240401	175500	302915835	4455	4455	4455	4455	0
68	20240401	175400	302915835	4455	4455	4455	4455	0
69	20240401	175300	302915835	4455	4455	4455	4455	0
70	20240401	175200	302915835	4455	4455	4455	4455	0
71	20240401	175100	302915835	4455	4455	4455	4455	0
72	20240401	175000	302915835	4455	4455	4455	4455	0
73	20240401	174900	302915835	4455	4455	4455	4455	0
74	20240401	174800	302915835	4455	4455	4455	4455	0
75	20240401	174700	302915835	4455	4455	4455	4455	0
76	20240401	174600	302915835	4455	4455	4455	4455	0
77	20240401	174500	302915835	4455	4455	4455	4455	0
78	20240401	174400	302915835	4455	4455	4455	4455	0
79	20240401	174300	302915835	4455	4455	4455	4455	0
80	20240401	174200	302915835	4455	4455	4455	4455	0
81	20240401	174100	302915835	4455	4455	4455	4455	0
82	20240401	174000	302915835	4455	4455	4455	4455	0
83	20240401	173900	302915835	4455	4455	4455	4455	0
84	20240401	173800	302915835	4455	4455	4455	4455	0
85	20240401	173700	302915835	4455	4455	4455	4455	0
86	20240401	173600	302915835	4455	4455	4455	4455	0
87	20240401	173500	302915835	4455	4455	4455	4455	0
88	20240401	173400	302915835	4455	4455	4455	4455	0
89	20240401	173300	302915835	4455	4455	4455	4455	0
90	20240401	173200	302915835	4455	4455	4455	4455	0
91	20240401	173100	302915835	4455	4455	4455	4455	0
92	20240401	173000	302915835	4455	4455	4455	4455	1534
93	20240401	172900	302915835	4455	4455	4455	4455	0
94	20240401	172800	302915835	4455	4455	4455	4455	0
95	20240401	172700	302915835	4455	4455	4455	4455	0
96	20240401	172600	302915835	4455	4455	4455	4455	0
97	20240401	172500	302915835	4455	4455	4455	4455	0
98	20240401	172400	302915835	4455	4455	4455	4455	0
99	20240401	172300	302915835	4455	4455	4455	4455	0
100	20240401	172200	302915835	4455	4455	4455	4455	0
101	20240401	172100	302915835	4455	4455	4455	4455	0
102	20240401	172000	302915835	4455	4455	4455	4455	0
103	20240401	171900	302915835	4455	4455	4455	4455	0
104	20240401	171800	302915835	4455	4455	4455	4455	0
105	20240401	171700	302915835	4455	4455	4455	4455	0
106	20240401	171600	302915835	4455	4455	4455	4455	0
107	20240401	171500	302915835	4455	4455	4455	4455	0
108	20240401	171400	302915835	4455	4455	4455	4455	0
109	20240401	171300	302915835	4455	4455	4455	4455	0
110	20240401	171200	302915835	4455	4455	4455	4455	0
111	20240401	171100	302915835	4455	4455	4455	4455	0
112	20240401	171000	302915835	4455	4455	4455	4455	0
113	20240401	170900	302915835	4455	4455	4455	4455	0
114	20240401	170800	302915835	4455	4455	4455	4455	0
115	20240401	170700	302915835	4455	4455	4455	4455	0
116	20240401	170600	302915835	4455	4455	4455	4455	0
117	20240401	170500	302915835	4455	4455	4455	4455	0
118	20240401	170400	302915835	4455	4455	4455	4455	0
119	20240401	170300	302915835	4455	4455	4455	4455	0
120	20240401	170200	302915835	4455	4455	4455	4455	0
121	20240401	170100	302915835	4455	4455	4455	4455	0
122	20240401	170000	302915835	4455	4455	4455	4455	1534
123	20240401	165900	302915835	4455	4455	4455	4455	0
124	20240401	165800	302915835	4455	4455	4455	4455	0
125	20240401	165700	302915835	4455	4455	4455	4455	0
126	20240401	165600	302915835	4455	4455	4455	4455	0
127	20240401	165500	302915835	4455	4455	4455	4455	0
128	20240401	165400	302915835	4455	4455	4455	4455	0
129	20240401	165300	302915835	4455	4455	4455	4455	0
130	20240401	165200	302915835	4455	4455	4455	4455	0
131	20240401	165100	302915835	4455	4455	4455	4455	0
132	20240401	165000	302915835	4455	4455	4455	4455	0
133	20240401	164900	302915835	4455	4455	4455	4455	0
134	20240401	164800	302915835	4455	4455	4455	4455	0
135	20240401	164700	302915835	4455	4455	4455	4455	0
136	20240401	164600	302915835	4455	4455	4455	4455	0
137	20240401	164500	302915835	4455	4455	4455	4455	0
138	20240401	164400	302915835	4455	4455	4455	4455	0
139	20240401	164300	302915835	4455	4455	4455	4455	0
140	20240401	164200	302915835	4455	4455	4455	4455	0
141	20240401	164100	302915835	4455	4455	4455	4455	0
142	20240401	164000	302915835	4455	4455	4455	4455	0
143	20240401	163900	302915835	4455	4455	4455	4455	0
144	20240401	163800	302915835	4455	4455	4455	4455	0
145	20240401	163700	302915835	4455	4455	4455	4455	0
146	20240401	163600	302915835	4455	4455	4455	4455	0
147	20240401	163500	302915835	4455	4455	4455	4455	0
148	20240401	163400	302915835	4455	4455	4455	4455	0
149	20240401	163300	302915835	4455	4455	4455	4455	0
150	20240401	163200	302915835	4455	4455	4455	4455	0
151	20240401	163100	302915835	4455	4455	4455	4455	0
152	20240401	163000	302915835	4455	4455	4455	4455	1534
153	20240401	162900	302915835	4455	4455	4455	4455	0
154	20240401	162800	302915835	4455	4455	4455	4455	0
155	20240401	162700	302915835	4455	4455	4455	4455	0
156	20240401	162600	302915835	4455	4455	4455	4455	0
157	20240401	162500	302915835	4455	4455	4455	4455	0
158	20240401	162400	302915835	4455	4455	4455	4455	0
159	20240401	162300	302915835	4455	4455	4455	4455	0
160	20240401	162200	302915835	4455	4455	4455	4455	0
161	20240401	162100	302915835	4455	4455	4455	4455	0
162	20240401	162000	302915835	4455	4455	4455	4455	0
163	20240401	161900	302915835	4455	4455	4455	4455	0
164	20240401	161800	302915835	4455	4455	4455	4455	0
165	20240401	161700	302915835	4455	4455	4455	4455	0
166	20240401	161600	302915835	4455	4455	4455	4455	0
167	20240401	161500	302915835	4455	4455	4455	4455	0
168	20240401	161400	302915835	4455	4455	4455	4455	0
169	20240401	161300	302915835	4455	4455	4455	4455	0
170	20240401	161200	302915835	4455	4455	4455	4455	0
171	20240401	161100	302915835	4455	4455	4455	4455	0
172	20240401	161000	302915835	4455	4455	4455	4455	0
173	20240401	160900	302915835	4455	4455	4455	4455	0
174	20240401	160800	302915835	4455	4455	4455	4455	0
175	20240401	160700	302915835	4455	4455	4455	4455	0
176	20240401	160600	302915835	4455	4455	4455	4455	0
177	20240401	160500	302915835	4455	4455	4455	4455	0
178	20240401	160400	302915835	4455	4455	4455	4455	0
179	20240401	160300	302915835	4455	4455	4455	4455	0
180	20240401	160200	302915835	4455	4455	4455	4455	0
181	20240401	160100	302915835	4455	4455	4455	4455	0
182	20240401	160000	302915835	4455	4455	4455	4455	1534
183	20240401	155900	302915835	4455	4455	4455	4455	0
184	20240401	155800	302915835	4455	4455	4455	4455	0
185	20240401	155700	302915835	4455	4455	4455	4455	0
186	20240401	155600	302915835	4455	4455	4455	4455	0
187	20240401	155500	302915835	4455	4455	4455	4455	0
188	20240401	155400	302915835	4455	4455	4455	4455	0
189	20240401	155300	302915835	4455	4455	4455	4455	0
190	20240401	155200	302915835	4455	4455	4455	4455	0
191	20240401	155100	302915835	4455	4455	4455	4455	0
192	20240401	155000	302915835	4455	4455	4455	4455	0
193	20240401	154900	302915835	4455	4455	4455	4455	0
194	20240401	154800	302915835	4455	4455	4455	4455	0
195	20240401	154700	302915835	4455	4455	4455	4455	0
196	20240401	154600	302915835	4455	4455	4455	4455	0
197	20240401	154500	302915835	4455	4455	4455	4455	0
198	20240401	154400	302915835	4455	4455	4455	4455	0
199	20240401	154300	302915835	4455	4455	4455	4455	0
200	20240401	154200	302915835	4455	4455	4455	4455	0
201	20240401	154100	302915835	4455	4455	4455	4455	0
202	20240401	154000	302915835	4455	4455	4455	4455	0
203	20240401	153900	302915835	4455	4455	4455	4455	0
204	20240401	153800	302915835	4455	4455	4455	4455	0
205	20240401	153700	302915835	4455	4455	4455	4455	0
206	20240401	153600	302915835	4455	4455	4455	4455	0
207	20240401	153500	302915835	4455	4455	4455	4455	0
208	20240401	153400	302915835	4455	4455	4455	4455	0
209	20240401	153300	302915835	4455	4455	4455	4455	0
210	20240401	153200	302915835	4455	4455	4455	4455	0
211	20240401	153100	302915835	4455	4455	4455	4455	0
212	20240401	153000	302915835	4455	4455	4455	4455	3068
213	20240401	152900	296081865	4465	4465	4465	4465	0
214	20240401	152800	296081865	4465	4465	4465	4465	0
215	20240401	152700	296081865	4465	4465	4465	4465	0
216	20240401	152600	296081865	4465	4465	4465	4465	0
217	20240401	152500	296081865	4465	4465	4465	4465	0
218	20240401	152400	296081865	4465	4465	4465	4465	0
219	20240401	152300	296081865	4465	4465	4465	4465	0
220	20240401	152200	296081865	4465	4465	4465	4465	0
221	20240401	152100	296081865	4465	4465	4465	4465	0
222	20240401	152000	296081865	4465	4465	4465	4465	0
223	20240401	151900	296081865	4465	4460	4465	4460	578
224	20240401	151800	293503595	4460	4465	4465	4460	18
225	20240401	151700	293423290	4465	4465	4465	4465	26
226	20240401	151600	293307200	4465	4455	4465	4455	243
227	20240401	151500	292222425	4465	4455	4465	4455	635
228	20240401	151400	289393490	4460	4460	4460	4460	734
229	20240401	151300	286119850	4460	4455	4460	4455	1480
230	20240401	151200	279523455	4455	4455	4455	4455	500
231	20240401	151100	277295955	4455	4455	4455	4455	0
232	20240401	151000	277295955	4455	4450	4455	4450	219
233	20240401	150900	276320800	4455	4455	4455	4455	141
234	20240401	150800	275692645	4455	4460	4460	4455	432
235	20240401	150700	273766585	4455	4455	4455	4455	131
236	20240401	150600	273182980	4460	4450	4460	4450	1171
237	20240401	150500	267968215	4455	4455	4455	4455	0
238	20240401	150400	267968215	4455	4455	4455	4455	0
239	20240401	150300	267968215	4455	4455	4455	4455	500
240	20240401	150200	265740715	4455	4455	4455	4455	0
241	20240401	150100	265740715	4455	4455	4455	4455	320
242	20240401	150000	264315115	4455	4455	4455	4455	10
243	20240401	145900	264270565	4460	4460	4460	4460	311
244	20240401	145800	262883505	4455	4455	4460	4455	1201
245	20240401	145700	257533045	4455	4450	4455	4450	139
246	20240401	145600	256913815	4455	4455	4455	4455	300
247	20240401	145500	255577315	4455	4455	4455	4450	1552
248	20240401	145400	248668155	4450	4450	4450	4450	0
249	20240401	145300	248668155	4450	4450	4450	4450	0
250	20240401	145200	248668155	4450	4450	4450	4450	0
251	20240401	145100	248668155	4450	4450	4450	4450	250
252	20240401	145000	247555655	4450	4450	4450	4450	88
253	20240401	144900	247164055	4455	4450	4455	4450	132
254	20240401	144800	246576650	4450	4450	4450	4450	0
255	20240401	144700	246576650	4450	4450	4450	4450	0
256	20240401	144600	246576650	4450	4450	4450	4450	0
257	20240401	144500	246576650	4450	4450	4450	4450	1124
258	20240401	144400	241574850	4440	4440	4440	4440	0
259	20240401	144300	241574850	4440	4440	4440	4440	170
260	20240401	144200	240820050	4450	4450	4450	4450	0
261	20240401	144100	240820050	4450	4450	4450	4450	0
262	20240401	144000	240820050	4450	4450	4450	4450	0
263	20240401	143900	240820050	4450	4450	4450	4450	0
264	20240401	143800	240820050	4450	4450	4450	4450	0
265	20240401	143700	240820050	4450	4450	4450	4450	0
266	20240401	143600	240820050	4450	4450	4450	4450	0
267	20240401	143500	240820050	4450	4450	4450	4450	0
268	20240401	143400	240820050	4450	4450	4450	4450	0
269	20240401	143300	240820050	4450	4450	4450	4450	0
270	20240401	143200	240820050	4450	4450	4450	4450	0
271	20240401	143100	240820050	4450	4450	4450	4450	224
272	20240401	143000	239823250	4450	4450	4450	4450	0
273	20240401	142900	239823250	4450	4450	4450	4450	1
274	20240401	142800	239818800	4435	4435	4435	4435	35
275	20240401	142700	239663575	4440	4440	4440	4440	0
276	20240401	142600	239663575	4440	4440	4440	4440	190
277	20240401	142500	238819975	4450	4450	4450	4450	0
278	20240401	142400	238819975	4450	4450	4450	4450	0
279	20240401	142300	238819975	4450	4450	4450	4450	0
280	20240401	142200	238819975	4450	4450	4450	4450	0
281	20240401	142100	238819975	4450	4450	4450	4450	0
282	20240401	142000	238819975	4450	4450	4450	4450	6
283	20240401	141900	238793275	4440	4440	4440	4440	0
284	20240401	141800	238793275	4440	4445	4445	4440	1339
285	20240401	141700	232847865	4450	4450	4450	4450	0
286	20240401	141600	232847865	4450	4450	4450	4450	100
287	20240401	141500	232402865	4450	4450	4450	4450	0
288	20240401	141400	232402865	4450	4450	4450	4450	0
289	20240401	141300	232402865	4450	4450	4450	4450	104
290	20240401	141200	231940065	4450	4450	4450	4450	123
291	20240401	141100	231392715	4450	4450	4450	4450	0
292	20240401	141000	231392715	4450	4450	4450	4450	0
293	20240401	140900	231392715	4450	4450	4450	4450	0
294	20240401	140800	231392715	4450	4450	4450	4450	17
295	20240401	140700	231317065	4450	4450	4450	4450	300
296	20240401	140600	229982065	4450	4450	4450	4450	0
297	20240401	140500	229982065	4450	4450	4450	4450	0
298	20240401	140400	229982065	4450	4450	4450	4450	0
299	20240401	140300	229982065	4450	4450	4450	4450	0
300	20240401	140200	229982065	4450	4450	4450	4450	581
301	20240401	140100	227396615	4450	4445	4450	4445	550
302	20240401	140000	224949345	4440	4440	4440	4440	79
303	20240401	135900	224598585	4445	4445	4445	4445	2
304	20240401	135800	224589695	4445	4445	4445	4445	0
305	20240401	135700	224589695	4445	4445	4445	4445	0
306	20240401	135600	224589695	4445	4445	4445	4445	0
307	20240401	135500	224589695	4445	4445	4445	4445	0
308	20240401	135400	224589695	4445	4445	4445	4445	0
309	20240401	135300	224589695	4445	4445	4445	4445	30
310	20240401	135200	224456345	4445	4445	4445	4445	0
311	20240401	135100	224456345	4445	4445	4445	4445	0
312	20240401	135000	224456345	4445	4445	4445	4445	0
313	20240401	134900	224456345	4445	4445	4445	4445	0
314	20240401	134800	224456345	4445	4445	4445	4445	0
315	20240401	134700	224456345	4445	4445	4445	4445	0
316	20240401	134600	224456345	4445	4445	4445	4445	0
317	20240401	134500	224456345	4445	4445	4445	4445	0
318	20240401	134400	224456345	4445	4445	4445	4445	0
319	20240401	134300	224456345	4445	4445	4445	4445	0
320	20240401	134200	224456345	4445	4445	4445	4445	0
321	20240401	134100	224456345	4445	4445	4445	4445	0
322	20240401	134000	224456345	4445	4445	4445	4445	0
323	20240401	133900	224456345	4445	4445	4445	4445	0
324	20240401	133800	224456345	4445	4445	4445	4445	0
325	20240401	133700	224456345	4445	4445	4445	4445	0
326	20240401	133600	224456345	4445	4445	4445	4445	1496
327	20240401	133500	217806625	4445	4445	4445	4445	329
328	20240401	133400	216344220	4445	4445	4445	4445	0
329	20240401	133300	216344220	4445	4445	4445	4445	0
330	20240401	133200	216344220	4445	4445	4445	4445	0
331	20240401	133100	216344220	4445	4445	4445	4445	0
332	20240401	133000	216344220	4445	4445	4445	4445	0
333	20240401	132900	216344220	4445	4435	4445	4435	231
334	20240401	132800	215319725	4430	4430	4430	4430	0
335	20240401	132700	215319725	4430	4430	4430	4430	0
336	20240401	132600	215319725	4430	4430	4430	4430	0
337	20240401	132500	215319725	4430	4430	4430	4430	0
338	20240401	132400	215319725	4430	4430	4430	4430	0
339	20240401	132300	215319725	4430	4430	4430	4430	0
340	20240401	132200	215319725	4430	4430	4430	4430	0
341	20240401	132100	215319725	4430	4430	4430	4430	0
342	20240401	132000	215319725	4430	4430	4430	4430	0
343	20240401	131900	215319725	4430	4430	4430	4430	0
344	20240401	131800	215319725	4430	4430	4430	4430	0
345	20240401	131700	215319725	4430	4430	4430	4430	0
346	20240401	131600	215319725	4430	4430	4430	4430	0
347	20240401	131500	215319725	4430	4430	4430	4430	0
348	20240401	131400	215319725	4430	4430	4430	4430	0
349	20240401	131300	215319725	4430	4430	4430	4430	0
350	20240401	131200	215319725	4430	4430	4430	4430	0
351	20240401	131100	215319725	4430	4430	4430	4430	0
352	20240401	131000	215319725	4430	4430	4430	4430	0
353	20240401	130900	215319725	4430	4430	4430	4430	0
354	20240401	130800	215319725	4430	4430	4430	4430	0
355	20240401	130700	215319725	4430	4430	4430	4430	0
356	20240401	130600	215319725	4430	4430	4430	4430	0
357	20240401	130500	215319725	4430	4430	4430	4430	0
358	20240401	130400	215319725	4430	4430	4430	4430	0
359	20240401	130300	215319725	4430	4430	4430	4430	0
360	20240401	130200	215319725	4430	4430	4430	4430	0
361	20240401	130100	215319725	4430	4430	4430	4430	0
362	20240401	130000	215319725	4430	4430	4430	4430	50
363	20240401	125900	215098225	4435	4440	4440	4430	428
364	20240401	125800	213200950	4440	4440	4440	4440	381
365	20240401	125700	211509310	4440	4440	4440	4440	0
366	20240401	125600	211509310	4440	4440	4440	4440	700
367	20240401	125500	208401310	4445	4445	4445	4445	0
368	20240401	125400	208401310	4445	4445	4445	4445	300
369	20240401	125300	207067810	4450	4450	4450	4450	0
370	20240401	125200	207067810	4450	4450	4450	4450	0
371	20240401	125100	207067810	4450	4450	4450	4450	0
372	20240401	125000	207067810	4450	4450	4450	4450	0
373	20240401	124900	207067810	4450	4450	4450	4450	0
374	20240401	124800	207067810	4450	4450	4450	4450	0
375	20240401	124700	207067810	4450	4450	4450	4450	0
376	20240401	124600	207067810	4450	4450	4450	4450	0
377	20240401	124500	207067810	4450	4450	4450	4450	0
378	20240401	124400	207067810	4450	4450	4450	4450	0
379	20240401	124300	207067810	4450	4450	4450	4450	10
380	20240401	124200	207023310	4450	4450	4450	4450	0
381	20240401	124100	207023310	4450	4450	4450	4450	1
382	20240401	124000	207018860	4440	4440	4440	4440	0
383	20240401	123900	207018860	4440	4440	4440	4440	0
384	20240401	123800	207018860	4440	4440	4440	4440	0
385	20240401	123700	207018860	4440	4440	4440	4440	0
386	20240401	123600	207018860	4440	4440	4440	4440	0
387	20240401	123500	207018860	4440	4440	4440	4440	0
388	20240401	123400	207018860	4440	4440	4440	4440	0
389	20240401	123300	207018860	4440	4440	4440	4440	0
390	20240401	123200	207018860	4440	4440	4440	4440	0
391	20240401	123100	207018860	4440	4440	4440	4440	0
392	20240401	123000	207018860	4440	4440	4440	4440	300
393	20240401	122900	205686860	4440	4440	4440	4440	300
394	20240401	122800	204354860	4445	4445	4445	4445	0
395	20240401	122700	204354860	4445	4445	4445	4445	0
396	20240401	122600	204354860	4445	4445	4445	4445	0
397	20240401	122500	204354860	4445	4445	4445	4445	0
398	20240401	122400	204354860	4445	4445	4445	4445	384
399	20240401	122300	202647980	4445	4445	4445	4445	0
400	20240401	122200	202647980	4445	4445	4445	4445	0
401	20240401	122100	202647980	4445	4445	4445	4445	0
402	20240401	122000	202647980	4445	4445	4445	4445	0
403	20240401	121900	202647980	4445	4445	4445	4445	0
404	20240401	121800	202647980	4445	4445	4445	4445	616
405	20240401	121700	199909860	4445	4445	4445	4445	10
406	20240401	121600	199865410	4445	4445	4445	4445	0
407	20240401	121500	199865410	4445	4445	4445	4445	0
408	20240401	121400	199865410	4445	4445	4445	4445	0
409	20240401	121300	199865410	4445	4445	4445	4445	410
410	20240401	121200	198042960	4455	4455	4455	4455	0
411	20240401	121100	198042960	4455	4455	4455	4455	0
412	20240401	121000	198042960	4455	4455	4455	4455	0
413	20240401	120900	198042960	4455	4455	4455	4455	0
414	20240401	120800	198042960	4455	4455	4455	4455	0
415	20240401	120700	198042960	4455	4455	4455	4455	0
416	20240401	120600	198042960	4455	4455	4455	4455	0
417	20240401	120500	198042960	4455	4455	4455	4455	0
418	20240401	120400	198042960	4455	4455	4455	4455	0
419	20240401	120300	198042960	4455	4455	4455	4455	0
420	20240401	120200	198042960	4455	4455	4455	4455	1
421	20240401	120100	198038505	4445	4445	4445	4445	358
422	20240401	120000	196447195	4445	4445	4445	4445	0
423	20240401	115900	196447195	4445	4445	4445	4445	0
424	20240401	115800	196447195	4445	4445	4445	4445	500
425	20240401	115700	194224695	4440	4440	4440	4440	0
426	20240401	115600	194224695	4440	4440	4440	4440	0
427	20240401	115500	194224695	4440	4440	4440	4440	1
428	20240401	115400	194220255	4455	4455	4455	4455	0
429	20240401	115300	194220255	4455	4455	4455	4455	0
430	20240401	115200	194220255	4455	4455	4455	4455	0
431	20240401	115100	194220255	4455	4455	4455	4455	0
432	20240401	115000	194220255	4455	4455	4455	4455	0
433	20240401	114900	194220255	4455	4455	4455	4455	1022
434	20240401	114800	189667245	4455	4455	4455	4455	0
435	20240401	114700	189667245	4455	4455	4455	4455	0
436	20240401	114600	189667245	4455	4455	4455	4455	0
437	20240401	114500	189667245	4455	4455	4455	4455	0
438	20240401	114400	189667245	4455	4455	4455	4455	0
439	20240401	114300	189667245	4455	4455	4455	4455	300
440	20240401	114200	188330745	4455	4455	4455	4455	0
441	20240401	114100	188330745	4455	4445	4455	4445	600
442	20240401	114000	185658235	4440	4440	4440	4440	10
443	20240401	113900	185613835	4440	4440	4440	4440	1
444	20240401	113800	185609395	4435	4435	4435	4435	238
445	20240401	113700	184553865	4430	4430	4430	4430	0
446	20240401	113600	184553865	4430	4430	4430	4430	0
447	20240401	113500	184553865	4430	4440	4440	4430	726
448	20240401	113400	181337670	4430	4450	4450	4430	43
449	20240401	113300	181147160	4435	4435	4435	4435	0
450	20240401	113200	181147160	4435	4435	4435	4435	0
451	20240401	113100	181147160	4435	4435	4435	4435	0
452	20240401	113000	181147160	4435	4435	4435	4435	378
453	20240401	112900	179470730	4445	4445	4445	4445	67
454	20240401	112800	179172915	4450	4450	4450	4450	0
455	20240401	112700	179172915	4450	4450	4450	4450	0
456	20240401	112600	179172915	4450	4450	4450	4450	0
457	20240401	112500	179172915	4450	4450	4450	4450	0
458	20240401	112400	179172915	4450	4450	4450	4450	0
459	20240401	112300	179172915	4450	4450	4450	4450	0
460	20240401	112200	179172915	4450	4450	4450	4450	0
461	20240401	112100	179172915	4450	4450	4450	4450	0
462	20240401	112000	179172915	4450	4450	4450	4450	0
463	20240401	111900	179172915	4450	4450	4450	4450	0
464	20240401	111800	179172915	4450	4450	4450	4450	3
465	20240401	111700	179159565	4435	4435	4435	4435	0
466	20240401	111600	179159565	4435	4435	4435	4435	0
467	20240401	111500	179159565	4435	4435	4435	4435	0
468	20240401	111400	179159565	4435	4435	4435	4435	0
469	20240401	111300	179159565	4435	4435	4435	4435	0
470	20240401	111200	179159565	4435	4435	4435	4435	0
471	20240401	111100	179159565	4435	4435	4435	4435	0
472	20240401	111000	179159565	4435	4435	4435	4435	0
473	20240401	110900	179159565	4435	4435	4435	4435	500
474	20240401	110800	176942065	4450	4450	4450	4450	0
475	20240401	110700	176942065	4450	4450	4450	4450	30
476	20240401	110600	176808565	4470	4465	4470	4465	510
477	20240401	110500	174530375	4465	4450	4465	4450	2000
478	20240401	110400	165610660	4435	4435	4435	4435	500
479	20240401	110300	163393160	4435	4435	4435	4435	500
480	20240401	110200	161175660	4435	4435	4435	4435	0
481	20240401	110100	161175660	4435	4435	4435	4435	13
482	20240401	110000	161118005	4435	4435	4435	4435	0
483	20240401	105900	161118005	4435	4435	4435	4435	0
484	20240401	105800	161118005	4435	4435	4435	4435	0
485	20240401	105700	161118005	4435	4435	4435	4435	0
486	20240401	105600	161118005	4435	4435	4435	4435	0
487	20240401	105500	161118005	4435	4435	4435	4435	0
488	20240401	105400	161118005	4435	4435	4435	4435	0
489	20240401	105300	161118005	4435	4435	4435	4435	1500
490	20240401	105200	154465505	4435	4425	4435	4425	1525
491	20240401	105100	147704520	4420	4420	4420	4420	2
492	20240401	105000	147695680	4415	4425	4425	4415	1200
493	20240401	104900	142395820	4430	4435	4435	4430	1110
494	20240401	104800	137474100	4455	4455	4455	4455	0
495	20240401	104700	137474100	4455	4455	4455	4455	0
496	20240401	104600	137474100	4455	4455	4455	4455	0
497	20240401	104500	137474100	4455	4455	4455	4455	0
498	20240401	104400	137474100	4455	4455	4455	4455	6
499	20240401	104300	137447370	4455	4445	4455	4445	84
500	20240401	104200	137073980	4435	4435	4455	4420	343
501	20240401	104100	135554570	4455	4455	4455	4455	0
502	20240401	104000	135554570	4455	4455	4455	4455	0
503	20240401	103900	135554570	4455	4455	4455	4455	0
504	20240401	103800	135554570	4455	4455	4455	4455	0
505	20240401	103700	135554570	4455	4455	4455	4455	0
506	20240401	103600	135554570	4455	4455	4455	4455	479
507	20240401	103500	133420625	4455	4455	4455	4455	134
508	20240401	103400	132823655	4455	4455	4455	4455	1022
509	20240401	103300	128270645	4455	4440	4460	4440	8305
510	20240401	103200	91316925	4440	4440	4440	4440	0
511	20240401	103100	91316925	4440	4440	4440	4440	0
512	20240401	103000	91316925	4440	4440	4440	4440	0
513	20240401	102900	91316925	4440	4440	4440	4440	0
514	20240401	102800	91316925	4440	4440	4440	4440	0
515	20240401	102700	91316925	4440	4440	4440	4440	0
516	20240401	102600	91316925	4440	4440	4440	4440	0
517	20240401	102500	91316925	4440	4440	4440	4440	43
518	20240401	102400	91126005	4440	4440	4440	4440	0
519	20240401	102300	91126005	4440	4440	4440	4440	5
520	20240401	102200	91103805	4440	4440	4440	4440	0
521	20240401	102100	91103805	4440	4440	4440	4440	0
522	20240401	102000	91103805	4440	4440	4440	4440	10
523	20240401	101900	91059405	4440	4440	4440	4440	5
524	20240401	101800	91037205	4440	4430	4440	4430	13
525	20240401	101700	90979575	4440	4440	4440	4440	111
526	20240401	101600	90486735	4445	4445	4445	4445	0
527	20240401	101500	90486735	4445	4445	4445	4445	0
528	20240401	101400	90486735	4445	4445	4445	4445	0
529	20240401	101300	90486735	4445	4445	4445	4445	10
530	20240401	101200	90442285	4450	4450	4450	4450	321
531	20240401	101100	89013835	4445	4430	4445	4430	6574
532	20240401	101000	59825970	4430	4430	4430	4430	0
533	20240401	100900	59825970	4430	4430	4430	4430	0
534	20240401	100800	59825970	4430	4430	4430	4430	0
535	20240401	100700	59825970	4430	4430	4430	4430	0
536	20240401	100600	59825970	4430	4430	4430	4430	28
537	20240401	100500	59701930	4430	4430	4430	4430	0
538	20240401	100400	59701930	4430	4430	4430	4430	0
539	20240401	100300	59701930	4430	4430	4430	4430	0
540	20240401	100200	59701930	4430	4430	4430	4430	396
541	20240401	100100	57947650	4435	4435	4435	4435	0
542	20240401	100000	57947650	4435	4435	4435	4435	0
543	20240401	095900	57947650	4435	4435	4435	4435	0
544	20240401	095800	57947650	4435	4435	4435	4435	0
545	20240401	095700	57947650	4435	4435	4435	4435	0
546	20240401	095600	57947650	4435	4435	4435	4435	0
547	20240401	095500	57947650	4435	4435	4435	4435	0
548	20240401	095400	57947650	4435	4435	4435	4435	0
549	20240401	095300	57947650	4435	4425	4435	4425	239
550	20240401	095200	56890065	4420	4420	4420	4420	239
551	20240401	095100	55833685	4415	4415	4415	4415	0
552	20240401	095000	55833685	4415	4415	4415	4410	4727
553	20240401	094900	34979520	4430	4430	4430	4430	0
554	20240401	094800	34979520	4430	4430	4430	4430	161
555	20240401	094700	34266290	4430	4430	4430	4430	0
556	20240401	094600	34266290	4430	4430	4430	4430	79
557	20240401	094500	33916320	4430	4430	4430	4430	2104
558	20240401	094400	24595600	4430	4430	4430	4430	5
559	20240401	094300	24573450	4415	4415	4415	4415	0
560	20240401	094200	24573450	4415	4415	4415	4415	0
561	20240401	094100	24573450	4415	4415	4415	4415	0
562	20240401	094000	24573450	4415	4415	4415	4415	0
563	20240401	093900	24573450	4415	4415	4415	4415	1207
564	20240401	093800	19244545	4410	4410	4410	4410	0
565	20240401	093700	19244545	4410	4410	4410	4410	229
566	20240401	093600	18234655	4410	4410	4410	4410	0
567	20240401	093500	18234655	4410	4410	4410	4410	0
568	20240401	093400	18234655	4410	4410	4410	4410	31
569	20240401	093300	18097945	4405	4405	4405	4405	1000
570	20240401	093200	13692945	4410	4410	4410	4410	0
571	20240401	093100	13692945	4410	4410	4410	4410	4
572	20240401	093000	13675305	4405	4410	4410	4405	226
573	20240401	092900	12679625	4410	4410	4410	4410	706
574	20240401	092800	9566165	4415	4415	4415	4415	0
575	20240401	092700	9566165	4415	4415	4415	4415	0
576	20240401	092600	9566165	4415	4415	4415	4415	0
577	20240401	092500	9566165	4415	4415	4415	4415	0
578	20240401	092400	9566165	4415	4415	4415	4415	0
579	20240401	092300	9566165	4415	4415	4415	4415	18
580	20240401	092200	9486695	4410	4410	4410	4410	0
581	20240401	092100	9486695	4410	4410	4410	4410	0
582	20240401	092000	9486695	4410	4410	4410	4410	0
583	20240401	091900	9486695	4410	4410	4410	4410	0
584	20240401	091800	9486695	4410	4410	4410	4410	300
585	20240401	091700	8163695	4430	4430	4430	4430	0
586	20240401	091600	8163695	4430	4430	4430	4430	1
587	20240401	091500	8159265	4410	4410	4410	4410	25
588	20240401	091400	8049015	4430	4430	4430	4430	100
589	20240401	091300	7606015	4430	4430	4430	4430	0
590	20240401	091200	7606015	4430	4430	4430	4430	0
591	20240401	091100	7606015	4430	4430	4430	4430	0
592	20240401	091000	7606015	4430	4430	4430	4430	0
593	20240401	090900	7606015	4430	4430	4430	4430	0
594	20240401	090800	7606015	4430	4430	4430	4430	0
595	20240401	090700	7606015	4430	4430	4430	4430	0
596	20240401	090600	7606015	4430	4430	4430	4430	0
597	20240401	090500	7606015	4430	4430	4430	4430	0
598	20240401	090400	7606015	4430	4430	4430	4430	0
599	20240401	090300	7606015	4430	4430	4430	4430	1
600	20240401	090200	7601585	4405	4430	4430	4405	234
601	20240401	090100	6570290	4405	4435	4435	4405	134
602	20240401	090000	5976030	4440	4395	4440	4395	1359