KissMeData/137950/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	200000	508849170	6640	6640	6640	6640	1558
3	20240401	195900	508849170	6640	6640	6640	6640	0
4	20240401	195800	508849170	6640	6640	6640	6640	0
5	20240401	195700	508849170	6640	6640	6640	6640	0
6	20240401	195600	508849170	6640	6640	6640	6640	0
7	20240401	195500	508849170	6640	6640	6640	6640	0
8	20240401	195400	508849170	6640	6640	6640	6640	0
9	20240401	195300	508849170	6640	6640	6640	6640	0
10	20240401	195200	508849170	6640	6640	6640	6640	0
11	20240401	195100	508849170	6640	6640	6640	6640	0
12	20240401	195000	508849170	6640	6640	6640	6640	0
13	20240401	194900	508849170	6640	6640	6640	6640	0
14	20240401	194800	508849170	6640	6640	6640	6640	0
15	20240401	194700	508849170	6640	6640	6640	6640	0
16	20240401	194600	508849170	6640	6640	6640	6640	0
17	20240401	194500	508849170	6640	6640	6640	6640	0
18	20240401	194400	508849170	6640	6640	6640	6640	0
19	20240401	194300	508849170	6640	6640	6640	6640	0
20	20240401	194200	508849170	6640	6640	6640	6640	0
21	20240401	194100	508849170	6640	6640	6640	6640	0
22	20240401	194000	508849170	6640	6640	6640	6640	0
23	20240401	193900	508849170	6640	6640	6640	6640	0
24	20240401	193800	508849170	6640	6640	6640	6640	0
25	20240401	193700	508849170	6640	6640	6640	6640	0
26	20240401	193600	508849170	6640	6640	6640	6640	0
27	20240401	193500	508849170	6640	6640	6640	6640	0
28	20240401	193400	508849170	6640	6640	6640	6640	0
29	20240401	193300	508849170	6640	6640	6640	6640	0
30	20240401	193200	508849170	6640	6640	6640	6640	0
31	20240401	193100	508849170	6640	6640	6640	6640	0
32	20240401	193000	508849170	6640	6640	6640	6640	1558
33	20240401	192900	508849170	6640	6640	6640	6640	0
34	20240401	192800	508849170	6640	6640	6640	6640	0
35	20240401	192700	508849170	6640	6640	6640	6640	0
36	20240401	192600	508849170	6640	6640	6640	6640	0
37	20240401	192500	508849170	6640	6640	6640	6640	0
38	20240401	192400	508849170	6640	6640	6640	6640	0
39	20240401	192300	508849170	6640	6640	6640	6640	0
40	20240401	192200	508849170	6640	6640	6640	6640	0
41	20240401	192100	508849170	6640	6640	6640	6640	0
42	20240401	192000	508849170	6640	6640	6640	6640	0
43	20240401	191900	508849170	6640	6640	6640	6640	0
44	20240401	191800	508849170	6640	6640	6640	6640	0
45	20240401	191700	508849170	6640	6640	6640	6640	0
46	20240401	191600	508849170	6640	6640	6640	6640	0
47	20240401	191500	508849170	6640	6640	6640	6640	0
48	20240401	191400	508849170	6640	6640	6640	6640	0
49	20240401	191300	508849170	6640	6640	6640	6640	0
50	20240401	191200	508849170	6640	6640	6640	6640	0
51	20240401	191100	508849170	6640	6640	6640	6640	0
52	20240401	191000	508849170	6640	6640	6640	6640	0
53	20240401	190900	508849170	6640	6640	6640	6640	0
54	20240401	190800	508849170	6640	6640	6640	6640	0
55	20240401	190700	508849170	6640	6640	6640	6640	0
56	20240401	190600	508849170	6640	6640	6640	6640	0
57	20240401	190500	508849170	6640	6640	6640	6640	0
58	20240401	190400	508849170	6640	6640	6640	6640	0
59	20240401	190300	508849170	6640	6640	6640	6640	0
60	20240401	190200	508849170	6640	6640	6640	6640	0
61	20240401	190100	508849170	6640	6640	6640	6640	0
62	20240401	190000	508849170	6640	6640	6640	6640	1558
63	20240401	185900	508849170	6640	6640	6640	6640	0
64	20240401	185800	508849170	6640	6640	6640	6640	0
65	20240401	185700	508849170	6640	6640	6640	6640	0
66	20240401	185600	508849170	6640	6640	6640	6640	0
67	20240401	185500	508849170	6640	6640	6640	6640	0
68	20240401	185400	508849170	6640	6640	6640	6640	0
69	20240401	185300	508849170	6640	6640	6640	6640	0
70	20240401	185200	508849170	6640	6640	6640	6640	0
71	20240401	185100	508849170	6640	6640	6640	6640	0
72	20240401	185000	508849170	6640	6640	6640	6640	0
73	20240401	184900	508849170	6640	6640	6640	6640	0
74	20240401	184800	508849170	6640	6640	6640	6640	0
75	20240401	184700	508849170	6640	6640	6640	6640	0
76	20240401	184600	508849170	6640	6640	6640	6640	0
77	20240401	184500	508849170	6640	6640	6640	6640	0
78	20240401	184400	508849170	6640	6640	6640	6640	0
79	20240401	184300	508849170	6640	6640	6640	6640	0
80	20240401	184200	508849170	6640	6640	6640	6640	0
81	20240401	184100	508849170	6640	6640	6640	6640	0
82	20240401	184000	508849170	6640	6640	6640	6640	0
83	20240401	183900	508849170	6640	6640	6640	6640	0
84	20240401	183800	508849170	6640	6640	6640	6640	0
85	20240401	183700	508849170	6640	6640	6640	6640	0
86	20240401	183600	508849170	6640	6640	6640	6640	0
87	20240401	183500	508849170	6640	6640	6640	6640	0
88	20240401	183400	508849170	6640	6640	6640	6640	0
89	20240401	183300	508849170	6640	6640	6640	6640	0
90	20240401	183200	508849170	6640	6640	6640	6640	0
91	20240401	183100	508849170	6640	6640	6640	6640	0
92	20240401	183000	508849170	6640	6640	6640	6640	1558
93	20240401	182900	508849170	6640	6640	6640	6640	0
94	20240401	182800	508849170	6640	6640	6640	6640	0
95	20240401	182700	508849170	6640	6640	6640	6640	0
96	20240401	182600	508849170	6640	6640	6640	6640	0
97	20240401	182500	508849170	6640	6640	6640	6640	0
98	20240401	182400	508849170	6640	6640	6640	6640	0
99	20240401	182300	508849170	6640	6640	6640	6640	0
100	20240401	182200	508849170	6640	6640	6640	6640	0
101	20240401	182100	508849170	6640	6640	6640	6640	0
102	20240401	182000	508849170	6640	6640	6640	6640	0
103	20240401	181900	508849170	6640	6640	6640	6640	0
104	20240401	181800	508849170	6640	6640	6640	6640	0
105	20240401	181700	508849170	6640	6640	6640	6640	0
106	20240401	181600	508849170	6640	6640	6640	6640	0
107	20240401	181500	508849170	6640	6640	6640	6640	0
108	20240401	181400	508849170	6640	6640	6640	6640	0
109	20240401	181300	508849170	6640	6640	6640	6640	0
110	20240401	181200	508849170	6640	6640	6640	6640	0
111	20240401	181100	508849170	6640	6640	6640	6640	0
112	20240401	181000	508849170	6640	6640	6640	6640	0
113	20240401	180900	508849170	6640	6640	6640	6640	0
114	20240401	180800	508849170	6640	6640	6640	6640	0
115	20240401	180700	508849170	6640	6640	6640	6640	0
116	20240401	180600	508849170	6640	6640	6640	6640	0
117	20240401	180500	508849170	6640	6640	6640	6640	0
118	20240401	180400	508849170	6640	6640	6640	6640	0
119	20240401	180300	508849170	6640	6640	6640	6640	0
120	20240401	180200	508849170	6640	6640	6640	6640	0
121	20240401	180100	508849170	6640	6640	6640	6640	0
122	20240401	180000	508849170	6640	6640	6640	6640	1558
123	20240401	175900	508849170	6640	6640	6640	6640	0
124	20240401	175800	508849170	6640	6640	6640	6640	0
125	20240401	175700	508849170	6640	6640	6640	6640	0
126	20240401	175600	508849170	6640	6640	6640	6640	0
127	20240401	175500	508849170	6640	6640	6640	6640	0
128	20240401	175400	508849170	6640	6640	6640	6640	0
129	20240401	175300	508849170	6640	6640	6640	6640	0
130	20240401	175200	508849170	6640	6640	6640	6640	0
131	20240401	175100	508849170	6640	6640	6640	6640	0
132	20240401	175000	508849170	6640	6640	6640	6640	0
133	20240401	174900	508849170	6640	6640	6640	6640	0
134	20240401	174800	508849170	6640	6640	6640	6640	0
135	20240401	174700	508849170	6640	6640	6640	6640	0
136	20240401	174600	508849170	6640	6640	6640	6640	0
137	20240401	174500	508849170	6640	6640	6640	6640	0
138	20240401	174400	508849170	6640	6640	6640	6640	0
139	20240401	174300	508849170	6640	6640	6640	6640	0
140	20240401	174200	508849170	6640	6640	6640	6640	0
141	20240401	174100	508849170	6640	6640	6640	6640	0
142	20240401	174000	508849170	6640	6640	6640	6640	0
143	20240401	173900	508849170	6640	6640	6640	6640	0
144	20240401	173800	508849170	6640	6640	6640	6640	0
145	20240401	173700	508849170	6640	6640	6640	6640	0
146	20240401	173600	508849170	6640	6640	6640	6640	0
147	20240401	173500	508849170	6640	6640	6640	6640	0
148	20240401	173400	508849170	6640	6640	6640	6640	0
149	20240401	173300	508849170	6640	6640	6640	6640	0
150	20240401	173200	508849170	6640	6640	6640	6640	0
151	20240401	173100	508849170	6640	6640	6640	6640	0
152	20240401	173000	508849170	6640	6640	6640	6640	1558
153	20240401	172900	508849170	6640	6640	6640	6640	0
154	20240401	172800	508849170	6640	6640	6640	6640	0
155	20240401	172700	508849170	6640	6640	6640	6640	0
156	20240401	172600	508849170	6640	6640	6640	6640	0
157	20240401	172500	508849170	6640	6640	6640	6640	0
158	20240401	172400	508849170	6640	6640	6640	6640	0
159	20240401	172300	508849170	6640	6640	6640	6640	0
160	20240401	172200	508849170	6640	6640	6640	6640	0
161	20240401	172100	508849170	6640	6640	6640	6640	0
162	20240401	172000	508849170	6640	6640	6640	6640	0
163	20240401	171900	508849170	6640	6640	6640	6640	0
164	20240401	171800	508849170	6640	6640	6640	6640	0
165	20240401	171700	508849170	6640	6640	6640	6640	0
166	20240401	171600	508849170	6640	6640	6640	6640	0
167	20240401	171500	508849170	6640	6640	6640	6640	0
168	20240401	171400	508849170	6640	6640	6640	6640	0
169	20240401	171300	508849170	6640	6640	6640	6640	0
170	20240401	171200	508849170	6640	6640	6640	6640	0
171	20240401	171100	508849170	6640	6640	6640	6640	0
172	20240401	171000	508849170	6640	6640	6640	6640	0
173	20240401	170900	508849170	6640	6640	6640	6640	0
174	20240401	170800	508849170	6640	6640	6640	6640	0
175	20240401	170700	508849170	6640	6640	6640	6640	0
176	20240401	170600	508849170	6640	6640	6640	6640	0
177	20240401	170500	508849170	6640	6640	6640	6640	0
178	20240401	170400	508849170	6640	6640	6640	6640	0
179	20240401	170300	508849170	6640	6640	6640	6640	0
180	20240401	170200	508849170	6640	6640	6640	6640	0
181	20240401	170100	508849170	6640	6640	6640	6640	0
182	20240401	170000	508849170	6640	6640	6640	6640	1558
183	20240401	165900	508849170	6640	6640	6640	6640	0
184	20240401	165800	508849170	6640	6640	6640	6640	0
185	20240401	165700	508849170	6640	6640	6640	6640	0
186	20240401	165600	508849170	6640	6640	6640	6640	0
187	20240401	165500	508849170	6640	6640	6640	6640	0
188	20240401	165400	508849170	6640	6640	6640	6640	0
189	20240401	165300	508849170	6640	6640	6640	6640	0
190	20240401	165200	508849170	6640	6640	6640	6640	0
191	20240401	165100	508849170	6640	6640	6640	6640	0
192	20240401	165000	508849170	6640	6640	6640	6640	0
193	20240401	164900	508849170	6640	6640	6640	6640	0
194	20240401	164800	508849170	6640	6640	6640	6640	0
195	20240401	164700	508849170	6640	6640	6640	6640	0
196	20240401	164600	508849170	6640	6640	6640	6640	0
197	20240401	164500	508849170	6640	6640	6640	6640	0
198	20240401	164400	508849170	6640	6640	6640	6640	0
199	20240401	164300	508849170	6640	6640	6640	6640	0
200	20240401	164200	508849170	6640	6640	6640	6640	0
201	20240401	164100	508849170	6640	6640	6640	6640	0
202	20240401	164000	508849170	6640	6640	6640	6640	0
203	20240401	163900	508849170	6640	6640	6640	6640	0
204	20240401	163800	508849170	6640	6640	6640	6640	0
205	20240401	163700	508849170	6640	6640	6640	6640	0
206	20240401	163600	508849170	6640	6640	6640	6640	0
207	20240401	163500	508849170	6640	6640	6640	6640	0
208	20240401	163400	508849170	6640	6640	6640	6640	0
209	20240401	163300	508849170	6640	6640	6640	6640	0
210	20240401	163200	508849170	6640	6640	6640	6640	0
211	20240401	163100	508849170	6640	6640	6640	6640	0
212	20240401	163000	508849170	6640	6640	6640	6640	1558
213	20240401	162900	508849170	6640	6640	6640	6640	0
214	20240401	162800	508849170	6640	6640	6640	6640	0
215	20240401	162700	508849170	6640	6640	6640	6640	0
216	20240401	162600	508849170	6640	6640	6640	6640	0
217	20240401	162500	508849170	6640	6640	6640	6640	0
218	20240401	162400	508849170	6640	6640	6640	6640	0
219	20240401	162300	508849170	6640	6640	6640	6640	0
220	20240401	162200	508849170	6640	6640	6640	6640	0
221	20240401	162100	508849170	6640	6640	6640	6640	0
222	20240401	162000	508849170	6640	6640	6640	6640	0
223	20240401	161900	508849170	6640	6640	6640	6640	0
224	20240401	161800	508849170	6640	6640	6640	6640	0
225	20240401	161700	508849170	6640	6640	6640	6640	0
226	20240401	161600	508849170	6640	6640	6640	6640	0
227	20240401	161500	508849170	6640	6640	6640	6640	0
228	20240401	161400	508849170	6640	6640	6640	6640	0
229	20240401	161300	508849170	6640	6640	6640	6640	0
230	20240401	161200	508849170	6640	6640	6640	6640	0
231	20240401	161100	508849170	6640	6640	6640	6640	0
232	20240401	161000	508849170	6640	6640	6640	6640	0
233	20240401	160900	508849170	6640	6640	6640	6640	0
234	20240401	160800	508849170	6640	6640	6640	6640	0
235	20240401	160700	508849170	6640	6640	6640	6640	0
236	20240401	160600	508849170	6640	6640	6640	6640	0
237	20240401	160500	508849170	6640	6640	6640	6640	0
238	20240401	160400	508849170	6640	6640	6640	6640	0
239	20240401	160300	508849170	6640	6640	6640	6640	0
240	20240401	160200	508849170	6640	6640	6640	6640	0
241	20240401	160100	508849170	6640	6640	6640	6640	0
242	20240401	160000	508849170	6640	6640	6640	6640	1558
243	20240401	155900	508849170	6640	6640	6640	6640	0
244	20240401	155800	508849170	6640	6640	6640	6640	0
245	20240401	155700	508849170	6640	6640	6640	6640	0
246	20240401	155600	508849170	6640	6640	6640	6640	0
247	20240401	155500	508849170	6640	6640	6640	6640	0
248	20240401	155400	508849170	6640	6640	6640	6640	0
249	20240401	155300	508849170	6640	6640	6640	6640	0
250	20240401	155200	508849170	6640	6640	6640	6640	0
251	20240401	155100	508849170	6640	6640	6640	6640	0
252	20240401	155000	508849170	6640	6640	6640	6640	0
253	20240401	154900	508849170	6640	6640	6640	6640	0
254	20240401	154800	508849170	6640	6640	6640	6640	0
255	20240401	154700	508849170	6640	6640	6640	6640	0
256	20240401	154600	508849170	6640	6640	6640	6640	0
257	20240401	154500	508849170	6640	6640	6640	6640	0
258	20240401	154400	508849170	6640	6640	6640	6640	0
259	20240401	154300	508849170	6640	6640	6640	6640	0
260	20240401	154200	508849170	6640	6640	6640	6640	0
261	20240401	154100	508849170	6640	6640	6640	6640	0
262	20240401	154000	508849170	6640	6640	6640	6640	0
263	20240401	153900	508849170	6640	6640	6640	6640	0
264	20240401	153800	508849170	6640	6640	6640	6640	0
265	20240401	153700	508849170	6640	6640	6640	6640	0
266	20240401	153600	508849170	6640	6640	6640	6640	0
267	20240401	153500	508849170	6640	6640	6640	6640	0
268	20240401	153400	508849170	6640	6640	6640	6640	0
269	20240401	153300	508849170	6640	6640	6640	6640	0
270	20240401	153200	508849170	6640	6640	6640	6640	0
271	20240401	153100	508849170	6640	6640	6640	6640	0
272	20240401	153000	508849170	6640	6640	6640	6640	3116
273	20240401	152900	498504050	6640	6640	6640	6640	0
274	20240401	152800	498504050	6640	6640	6640	6640	0
275	20240401	152700	498504050	6640	6640	6640	6640	0
276	20240401	152600	498504050	6640	6640	6640	6640	0
277	20240401	152500	498504050	6640	6640	6640	6640	0
278	20240401	152400	498504050	6640	6640	6640	6640	0
279	20240401	152300	498504050	6640	6640	6640	6640	0
280	20240401	152200	498504050	6640	6640	6640	6640	0
281	20240401	152100	498504050	6640	6640	6640	6640	0
282	20240401	152000	498504050	6640	6640	6640	6640	0
283	20240401	151900	498504050	6640	6640	6640	6640	23
284	20240401	151800	498351330	6640	6640	6640	6640	1
285	20240401	151700	498344690	6620	6630	6630	6620	328
286	20240401	151600	496171660	6640	6640	6640	6640	0
287	20240401	151500	496171660	6640	6640	6640	6640	16
288	20240401	151400	496065420	6640	6630	6640	6630	180
289	20240401	151300	494871880	6640	6640	6640	6640	0
290	20240401	151200	494871880	6640	6630	6640	6630	1190
291	20240401	151100	486979950	6630	6630	6630	6630	0
292	20240401	151000	486979950	6630	6630	6630	6630	0
293	20240401	150900	486979950	6630	6630	6630	6630	167
294	20240401	150800	485872740	6640	6640	6640	6640	18
295	20240401	150700	485753220	6630	6640	6640	6630	168
296	20240401	150600	484639370	6630	6630	6630	6630	2
297	20240401	150500	484626110	6630	6630	6630	6630	0
298	20240401	150400	484626110	6630	6630	6630	6630	167
299	20240401	150300	483518900	6630	6630	6630	6630	0
300	20240401	150200	483518900	6630	6640	6640	6630	168
301	20240401	150100	482405050	6630	6630	6630	6630	0
302	20240401	150000	482405050	6630	6630	6630	6630	167
303	20240401	145900	481297840	6640	6640	6640	6640	0
304	20240401	145800	481297840	6640	6640	6640	6640	0
305	20240401	145700	481297840	6640	6630	6640	6630	268
306	20240401	145600	479520990	6630	6630	6630	6630	0
307	20240401	145500	479520990	6630	6640	6640	6630	192
308	20240401	145400	478247770	6630	6630	6630	6630	100
309	20240401	145300	477584770	6630	6630	6630	6630	0
310	20240401	145200	477584770	6630	6630	6630	6630	167
311	20240401	145100	476477560	6640	6640	6640	6640	5
312	20240401	145000	476444360	6640	6620	6640	6620	1620
313	20240401	144900	465703550	6620	6620	6620	6620	0
314	20240401	144800	465703550	6620	6620	6620	6620	0
315	20240401	144700	465703550	6620	6620	6620	6620	167
316	20240401	144600	464598010	6630	6630	6630	6630	2
317	20240401	144500	464584750	6620	6620	6620	6620	167
318	20240401	144400	463479210	6620	6620	6620	6620	4
319	20240401	144300	463452730	6620	6620	6620	6620	146
320	20240401	144200	462486210	6620	6620	6620	6620	167
321	20240401	144100	461380670	6630	6630	6630	6630	0
322	20240401	144000	461380670	6630	6620	6630	6620	183
323	20240401	143900	460169050	6610	6610	6610	6610	0
324	20240401	143800	460169050	6610	6620	6620	6610	177
325	20240401	143700	458997410	6630	6630	6630	6630	0
326	20240401	143600	458997410	6630	6620	6630	6620	21
327	20240401	143500	458858380	6610	6610	6610	6610	167
328	20240401	143400	457754510	6620	6620	6620	6620	0
329	20240401	143300	457754510	6620	6620	6620	6620	166
330	20240401	143200	456655590	6630	6630	6630	6630	10
331	20240401	143100	456589290	6620	6620	6620	6620	0
332	20240401	143000	456589290	6620	6620	6620	6620	167
333	20240401	142900	455483750	6630	6630	6630	6630	119
334	20240401	142800	454694780	6630	6620	6630	6620	168
335	20240401	142700	453582610	6630	6630	6630	6630	20
336	20240401	142600	453450010	6630	6630	6630	6630	31
337	20240401	142500	453244480	6620	6630	6630	6620	168
338	20240401	142400	452132310	6620	6620	6620	6620	0
339	20240401	142300	452132310	6620	6620	6620	6620	167
340	20240401	142200	451026770	6630	6630	6630	6630	1
341	20240401	142100	451020140	6630	6630	6630	6630	2
342	20240401	142000	451006880	6620	6620	6620	6620	167
343	20240401	141900	449901340	6620	6620	6620	6620	0
344	20240401	141800	449901340	6620	6620	6620	6620	167
345	20240401	141700	448795800	6620	6620	6620	6620	0
346	20240401	141600	448795800	6620	6620	6620	6620	167
347	20240401	141500	447690260	6620	6620	6620	6620	0
348	20240401	141400	447690260	6620	6620	6620	6620	3
349	20240401	141300	447670400	6610	6610	6610	6610	166
350	20240401	141200	446573140	6620	6620	6620	6620	0
351	20240401	141100	446573140	6620	6620	6620	6620	264
352	20240401	141000	444825460	6620	6620	6620	6620	0
353	20240401	140900	444825460	6620	6620	6620	6620	0
354	20240401	140800	444825460	6620	6620	6620	6620	167
355	20240401	140700	443719920	6630	6630	6630	6630	0
356	20240401	140600	443719920	6630	6620	6630	6620	169
357	20240401	140500	442601120	6630	6630	6630	6630	0
358	20240401	140400	442601120	6630	6630	6630	6630	1
359	20240401	140300	442594490	6620	6620	6620	6620	167
360	20240401	140200	441488950	6630	6630	6630	6630	2
361	20240401	140100	441475690	6630	6620	6630	6620	168
362	20240401	140000	440363520	6630	6630	6630	6630	5
363	20240401	135900	440330370	6630	6620	6630	6620	91
364	20240401	135800	439727940	6620	6620	6620	6620	77
365	20240401	135700	439218200	6630	6630	6630	6630	0
366	20240401	135600	439218200	6630	6620	6630	6620	178
367	20240401	135500	438039730	6630	6630	6630	6630	1
368	20240401	135400	438033100	6630	6620	6630	6610	198
369	20240401	135300	436722630	6630	6630	6630	6630	2
370	20240401	135200	436709370	6630	6630	6630	6630	1
371	20240401	135100	436702740	6620	6620	6620	6610	3166
372	20240401	135000	415772710	6630	6630	6630	6630	5
373	20240401	134900	415739560	6630	6620	6630	6610	183
374	20240401	134800	414528240	6630	6620	6630	6620	118
375	20240401	134700	413747070	6620	6620	6620	6620	50
376	20240401	134600	413416070	6630	6630	6630	6630	0
377	20240401	134500	413416070	6630	6630	6630	6630	0
378	20240401	134400	413416070	6630	6620	6630	6620	232
379	20240401	134300	411880220	6620	6610	6620	6610	254
380	20240401	134200	410200270	6610	6610	6610	6610	13
381	20240401	134100	410114340	6590	6600	6620	6590	3356
382	20240401	134000	387990040	6620	6620	6620	6620	0
383	20240401	133900	387990040	6620	6600	6630	6590	4233
384	20240401	133800	360057920	6630	6620	6630	6600	4450
385	20240401	133700	330652500	6630	6630	6630	6630	10
386	20240401	133600	330586200	6640	6630	6640	6610	4344
387	20240401	133500	301827240	6630	6630	6630	6630	1
388	20240401	133400	301820610	6630	6630	6630	6630	167
389	20240401	133300	300713400	6640	6630	6640	6630	18
390	20240401	133200	300594050	6640	6640	6640	6640	1
391	20240401	133100	300587410	6630	6630	6630	6630	167
392	20240401	133000	299480200	6640	6640	6640	6640	0
393	20240401	132900	299480200	6640	6640	6640	6640	0
394	20240401	132800	299480200	6640	6630	6640	6630	168
395	20240401	132700	298366350	6640	6640	6640	6640	0
396	20240401	132600	298366350	6640	6640	6640	6640	1
397	20240401	132500	298359710	6630	6630	6630	6630	167
398	20240401	132400	297252500	6640	6640	6640	6640	0
399	20240401	132300	297252500	6640	6630	6640	6630	178
400	20240401	132200	296072250	6640	6640	6640	6640	0
401	20240401	132100	296072250	6640	6640	6640	6640	1
402	20240401	132000	296065610	6630	6640	6640	6630	182
403	20240401	131900	294858800	6630	6630	6630	6630	0
404	20240401	131800	294858800	6630	6640	6640	6630	78
405	20240401	131700	294341630	6650	6650	6650	6650	0
406	20240401	131600	294341630	6650	6640	6650	6640	14
407	20240401	131500	294248660	6630	6640	6640	6630	172
408	20240401	131400	293108250	6640	6640	6640	6640	150
409	20240401	131300	292112250	6650	6650	6650	6650	0
410	20240401	131200	292112250	6650	6650	6650	6650	0
411	20240401	131100	292112250	6650	6630	6650	6620	717
412	20240401	131000	287364000	6620	6620	6620	6620	167
413	20240401	130900	286258460	6640	6640	6640	6640	0
414	20240401	130800	286258460	6640	6640	6640	6640	0
415	20240401	130700	286258460	6640	6640	6640	6640	0
416	20240401	130600	286258460	6640	6640	6640	6640	1
417	20240401	130500	286251820	6630	6640	6640	6630	317
418	20240401	130400	284148610	6640	6640	6640	6640	0
419	20240401	130300	284148610	6640	6640	6640	6640	100
420	20240401	130200	283484610	6640	6640	6640	6640	0
421	20240401	130100	283484610	6640	6640	6640	6640	1
422	20240401	130000	283477970	6630	6630	6630	6630	167
423	20240401	125900	282370760	6640	6630	6640	6620	304
424	20240401	125800	280355240	6630	6630	6630	6630	167
425	20240401	125700	279248030	6640	6640	6640	6640	0
426	20240401	125600	279248030	6640	6640	6640	6640	0
427	20240401	125500	279248030	6640	6630	6640	6630	168
428	20240401	125400	278134180	6630	6630	6630	6630	500
429	20240401	125300	274819180	6630	6640	6640	6630	368
430	20240401	125200	272379330	6620	6620	6620	6620	0
431	20240401	125100	272379330	6620	6630	6630	6620	247
432	20240401	125000	270742520	6640	6640	6640	6640	0
433	20240401	124900	270742520	6640	6640	6640	6640	1
434	20240401	124800	270735880	6620	6640	6640	6620	777
435	20240401	124700	265590130	6640	6640	6640	6640	0
436	20240401	124600	265590130	6640	6630	6640	6630	168
437	20240401	124500	264476270	6640	6640	6640	6640	0
438	20240401	124400	264476270	6640	6640	6640	6640	1
439	20240401	124300	264469630	6630	6620	6630	6620	172
440	20240401	124200	263330940	6630	6620	6630	6620	151
441	20240401	124100	262329820	6630	6630	6630	6630	12
442	20240401	124000	262250260	6640	6640	6640	6640	10
443	20240401	123900	262183860	6620	6630	6630	6620	1600
444	20240401	123800	251590130	6640	6620	6640	6620	195
445	20240401	123700	250298940	6620	6630	6630	6620	22
446	20240401	123600	250153100	6630	6630	6630	6630	120
447	20240401	123500	249357500	6640	6640	6640	6640	1
448	20240401	123400	249350860	6630	6630	6630	6630	0
449	20240401	123300	249350860	6630	6640	6640	6630	168
450	20240401	123200	248237010	6630	6630	6630	6630	14
451	20240401	123100	248144190	6630	6630	6630	6630	153
452	20240401	123000	247129800	6640	6630	6640	6630	12
453	20240401	122900	247050230	6620	6620	6620	6620	0
454	20240401	122800	247050230	6620	6620	6620	6620	167
455	20240401	122700	245944690	6630	6630	6630	6630	51
456	20240401	122600	245606560	6630	6620	6630	6620	218
457	20240401	122500	244162890	6630	6630	6630	6630	1
458	20240401	122400	244156260	6630	6630	6630	6630	0
459	20240401	122300	244156260	6630	6630	6630	6630	118
460	20240401	122200	243373920	6630	6630	6630	6630	0
461	20240401	122100	243373920	6630	6630	6630	6630	210
462	20240401	122000	241981620	6630	6630	6630	6630	1
463	20240401	121900	241974990	6620	6620	6620	6620	0
464	20240401	121800	241974990	6620	6620	6620	6620	167
465	20240401	121700	240869450	6630	6620	6630	6620	301
466	20240401	121600	238876820	6630	6630	6630	6630	468
467	20240401	121500	235773980	6630	6630	6640	6630	126
468	20240401	121400	234938590	6640	6640	6640	6640	0
469	20240401	121300	234938590	6640	6650	6650	6640	59
470	20240401	121200	234546820	6640	6640	6640	6640	480
471	20240401	121100	231359620	6630	6630	6630	6630	167
472	20240401	121000	230252410	6630	6630	6630	6630	100
473	20240401	120900	229589410	6630	6630	6630	6630	5
474	20240401	120800	229556260	6630	6640	6640	6630	168
475	20240401	120700	228442410	6630	6630	6630	6630	0
476	20240401	120600	228442410	6630	6630	6630	6630	167
477	20240401	120500	227335200	6630	6630	6630	6630	0
478	20240401	120400	227335200	6630	6630	6630	6630	0
479	20240401	120300	227335200	6630	6640	6640	6630	167
480	20240401	120200	226227980	6630	6630	6630	6630	139
481	20240401	120100	225306410	6630	6630	6630	6630	28
482	20240401	120000	225120770	6630	6630	6630	6630	1
483	20240401	115900	225114140	6640	6630	6640	6630	168
484	20240401	115800	224000290	6640	6640	6640	6640	0
485	20240401	115700	224000290	6640	6640	6640	6640	1
486	20240401	115600	223993650	6630	6630	6630	6630	167
487	20240401	115500	222886440	6640	6630	6640	6630	3
488	20240401	115400	222866540	6630	6630	6630	6630	167
489	20240401	115300	221759330	6640	6640	6640	6640	0
490	20240401	115200	221759330	6640	6640	6640	6640	0
491	20240401	115100	221759330	6640	6630	6640	6630	168
492	20240401	115000	220645480	6640	6640	6640	6640	0
493	20240401	114900	220645480	6640	6630	6640	6630	172
494	20240401	114800	219505070	6640	6640	6640	6640	10
495	20240401	114700	219438670	6640	6640	6640	6640	1
496	20240401	114600	219432030	6630	6630	6630	6630	167
497	20240401	114500	218324820	6640	6640	6640	6640	1
498	20240401	114400	218318180	6630	6640	6640	6630	480
499	20240401	114300	215135650	6630	6630	6630	6630	0
500	20240401	114200	215135650	6630	6630	6630	6630	1
501	20240401	114100	215129020	6630	6630	6640	6630	169
502	20240401	114000	214008530	6640	6640	6640	6640	0
503	20240401	113900	214008530	6640	6620	6640	6620	268
504	20240401	113800	212233350	6630	6630	6630	6630	0
505	20240401	113700	212233350	6630	6630	6630	6630	4
506	20240401	113600	212206830	6620	6630	6630	6620	177
507	20240401	113500	211034990	6630	6630	6630	6630	1
508	20240401	113400	211028360	6630	6620	6630	6620	177
509	20240401	113300	209856520	6630	6630	6630	6630	0
510	20240401	113200	209856520	6630	6630	6630	6630	2875
511	20240401	113100	190795270	6630	6630	6630	6630	167
512	20240401	113000	189688060	6640	6640	6640	6640	10
513	20240401	112900	189621660	6650	6640	6650	6640	3
514	20240401	112800	189601730	6640	6640	6640	6640	30
515	20240401	112700	189402530	6630	6630	6630	6630	140
516	20240401	112600	188474330	6630	6640	6640	6630	187
517	20240401	112500	187234320	6640	6640	6640	6640	18
518	20240401	112400	187114800	6640	6640	6640	6640	97
519	20240401	112300	186470720	6650	6650	6650	6650	0
520	20240401	112200	186470720	6650	6640	6650	6640	8
521	20240401	112100	186417590	6640	6640	6640	6640	160
522	20240401	112000	185355190	6660	6660	6660	6660	0
523	20240401	111900	185355190	6660	6660	6660	6660	0
524	20240401	111800	185355190	6660	6660	6660	6660	0
525	20240401	111700	185355190	6660	6630	6660	6630	551
526	20240401	111600	181702030	6630	6640	6640	6630	197
527	20240401	111500	180395620	6650	6650	6650	6650	420
528	20240401	111400	177602620	6650	6650	6650	6650	268
529	20240401	111300	175820420	6640	6640	6640	6640	47
530	20240401	111200	175508340	6640	6640	6640	6640	120
531	20240401	111100	174711540	6650	6650	6650	6650	63
532	20240401	111000	174292590	6650	6650	6650	6650	1
533	20240401	110900	174285940	6640	6640	6640	6640	167
534	20240401	110800	173177060	6640	6640	6640	6640	98
535	20240401	110700	172526340	6640	6640	6640	6640	69
536	20240401	110600	172068180	6640	6640	6640	6640	0
537	20240401	110500	172068180	6640	6640	6640	6640	0
538	20240401	110400	172068180	6640	6640	6640	6640	167
539	20240401	110300	170959300	6650	6650	6650	6650	0
540	20240401	110200	170959300	6650	6640	6650	6640	168
541	20240401	110100	169843770	6640	6640	6640	6640	0
542	20240401	110000	169843770	6640	6640	6640	6640	1106
543	20240401	105900	162499930	6640	6640	6640	6640	167
544	20240401	105800	161391050	6660	6660	6660	6660	0
545	20240401	105700	161391050	6660	6660	6660	6660	0
546	20240401	105600	161391050	6660	6650	6660	6650	3
547	20240401	105500	161371090	6650	6650	6650	6650	165
548	20240401	105400	160273840	6660	6660	6660	6660	0
549	20240401	105300	160273840	6660	6660	6660	6660	0
550	20240401	105200	160273840	6660	6640	6660	6640	194
551	20240401	105100	158985400	6650	6650	6650	6640	220
552	20240401	105000	157523400	6650	6640	6650	6640	473
553	20240401	104900	154379950	6640	6640	6640	6640	167
554	20240401	104800	153271070	6640	6640	6640	6640	0
555	20240401	104700	153271070	6640	6640	6640	6640	218
556	20240401	104600	151823550	6650	6650	6650	6650	1
557	20240401	104500	151816900	6640	6640	6640	6640	0
558	20240401	104400	151816900	6640	6640	6640	6640	217
559	20240401	104300	150376020	6640	6640	6640	6640	0
560	20240401	104200	150376020	6640	6640	6640	6640	167
561	20240401	104100	149267140	6650	6640	6650	6640	10
562	20240401	104000	149200730	6640	6640	6640	6640	0
563	20240401	103900	149200730	6640	6640	6640	6640	167
564	20240401	103800	148091850	6650	6650	6650	6650	1
565	20240401	103700	148085200	6640	6640	6640	6640	166
566	20240401	103600	146982960	6650	6650	6650	6650	0
567	20240401	103500	146982960	6650	6650	6650	6650	1
568	20240401	103400	146976310	6640	6650	6650	6640	267
569	20240401	103300	145202430	6650	6650	6650	6650	37
570	20240401	103200	144956380	6650	6640	6650	6640	1418
571	20240401	103100	135538350	6650	6650	6650	6650	11
572	20240401	103000	135465200	6650	6640	6650	6640	8
573	20240401	102900	135412070	6640	6650	6650	6640	178
574	20240401	102800	134230040	6640	6640	6640	6640	0
575	20240401	102700	134230040	6640	6650	6650	6640	676
576	20240401	102600	129741310	6650	6650	6650	6650	0
577	20240401	102500	129741310	6650	6650	6650	6650	5
578	20240401	102400	129708060	6640	6640	6640	6640	825
579	20240401	102300	124230060	6650	6650	6650	6650	230
580	20240401	102200	122700560	6650	6650	6650	6650	167
581	20240401	102100	121590010	6650	6650	6650	6650	67
582	20240401	102000	121144460	6650	6660	6660	6650	200
583	20240401	101900	119813460	6660	6660	6660	6660	1
584	20240401	101800	119806800	6660	6660	6660	6660	1
585	20240401	101700	119800140	6650	6660	6660	6650	177
586	20240401	101600	118622990	6660	6660	6660	6660	0
587	20240401	101500	118622990	6660	6650	6660	6650	207
588	20240401	101400	117246030	6660	6660	6660	6660	3
589	20240401	101300	117226050	6660	6660	6660	6660	300
590	20240401	101200	115228050	6650	6660	6660	6650	169
591	20240401	101100	114104180	6660	6660	6660	6660	1
592	20240401	101000	114097520	6650	6650	6650	6650	167
593	20240401	100900	112986970	6650	6650	6650	6650	0
594	20240401	100800	112986970	6650	6650	6650	6650	329
595	20240401	100700	110799120	6640	6650	6650	6640	469
596	20240401	100600	107681940	6650	6650	6650	6650	74
597	20240401	100500	107189840	6650	6640	6650	6640	168
598	20240401	100400	106074310	6650	6640	6650	6640	340
599	20240401	100300	103816700	6640	6640	6640	6640	369
600	20240401	100200	101366540	6650	6640	6650	6640	168
601	20240401	100100	100251010	6650	6650	6650	6650	0
602	20240401	100000	100251010	6650	6650	6650	6640	178
603	20240401	095900	99068980	6650	6650	6650	6650	186
604	20240401	095800	97832080	6650	6650	6650	6650	132
605	20240401	095700	96954280	6650	6650	6650	6650	130
606	20240401	095600	96089780	6660	6660	6660	6660	100
607	20240401	095500	95423780	6670	6670	6670	6670	1
608	20240401	095400	95417110	6650	6670	6670	6650	3414
609	20240401	095300	72713980	6670	6670	6680	6660	375
610	20240401	095200	70216420	6660	6660	6660	6660	166
611	20240401	095100	69110860	6670	6670	6670	6670	15
612	20240401	095000	69010810	6660	6660	6670	6660	506
613	20240401	094900	65638850	6660	6660	6660	6660	129
614	20240401	094800	64779710	6660	6660	6660	6660	1
615	20240401	094700	64773050	6650	6660	6670	6650	368
616	20240401	094600	62323830	6660	6660	6660	6660	0
617	20240401	094500	62323830	6660	6650	6660	6650	168
618	20240401	094400	61206620	6660	6640	6660	6640	27
619	20240401	094300	61027070	6640	6640	6640	6640	28
620	20240401	094200	60841150	6640	6650	6650	6640	207
621	20240401	094100	59466270	6650	6650	6650	6650	126
622	20240401	094000	58628370	6660	6660	6660	6660	0
623	20240401	093900	58628370	6660	6660	6660	6660	0
624	20240401	093800	58628370	6660	6640	6660	6630	34
625	20240401	093700	58402580	6630	6640	6640	6630	171
626	20240401	093600	57268810	6640	6640	6640	6640	0
627	20240401	093500	57268810	6640	6630	6640	6630	169
628	20240401	093400	56148320	6640	6640	6640	6640	0
629	20240401	093300	56148320	6640	6640	6640	6640	250
630	20240401	093200	54488320	6650	6650	6650	6650	1
631	20240401	093100	54481670	6640	6640	6640	6640	0
632	20240401	093000	54481670	6640	6640	6640	6640	166
633	20240401	092900	53379430	6660	6660	6660	6660	0
634	20240401	092800	53379430	6660	6650	6660	6650	501
635	20240401	092700	50047770	6640	6640	6640	6640	300
636	20240401	092600	48055770	6650	6640	6650	6640	1592
637	20240401	092500	37484880	6640	6630	6640	6630	169
638	20240401	092400	36364390	6640	6640	6640	6640	1
639	20240401	092300	36357750	6640	6630	6640	6630	168
640	20240401	092200	35243900	6640	6630	6640	6630	70
641	20240401	092100	34779790	6630	6630	6630	6630	5
642	20240401	092000	34746640	6620	6630	6630	6620	252
643	20240401	091900	33078350	6630	6630	6630	6630	1
644	20240401	091800	33071720	6630	6630	6630	6630	103
645	20240401	091700	32388830	6640	6630	6640	6620	101
646	20240401	091600	31719590	6640	6640	6640	6640	157
647	20240401	091500	30677110	6640	6640	6640	6640	167
648	20240401	091400	29568230	6650	6650	6650	6650	10
649	20240401	091300	29501730	6650	6650	6650	6650	50
650	20240401	091200	29169230	6660	6660	6660	6660	0
651	20240401	091100	29169230	6660	6660	6660	6660	15
652	20240401	091000	29069330	6680	6680	6680	6680	0
653	20240401	090900	29069330	6680	6650	6680	6630	1764
654	20240401	090800	17370980	6650	6650	6650	6650	21
655	20240401	090700	17231330	6660	6660	6660	6660	1485
656	20240401	090600	7341230	6660	6660	6660	6660	14
657	20240401	090500	7247990	6680	6680	6680	6660	153
658	20240401	090400	6226000	6680	6680	6680	6680	16
659	20240401	090300	6119120	6680	6680	6680	6680	0
660	20240401	090200	6119120	6680	6660	6680	6640	667
661	20240401	090100	1680850	6680	6680	6680	6680	0
662	20240401	090000	1680850	6680	6670	6680	6670	252